PWON

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-1996	26	26	26	26	2500
03-01-1996	26	26	26	26	2500
04-01-1996	25	26	25	26	3000
05-01-1996	26	26	26	26	76000
08-01-1996	24	24	24	24	74000
09-01-1996	26	26	26	26	500
11-01-1996	25	25	25	25	12000
12-01-1996	26	26	26	26	500
15-01-1996	26	27	26	27	7500
16-01-1996	27	27	27	27	57000
17-01-1996	28	28	28	28	25500
18-01-1996	28	29	28	28	16500
19-01-1996	28	29	28	29	2500
22-01-1996	30	31	30	31	27000
23-01-1996	32	32	31	31	25500					72.73
29-01-1996	41	41	34	34	14000					78.92
01-02-1996	34	34	32	32	3000					67.86
02-02-1996	32	33	32	33	5500					70.11
05-02-1996	34	39	34	39	184000					79.44
06-02-1996	39	40	39	39	239000					79.44
07-02-1996	39	39	37	38	20000					74.92
08-02-1996	37	38	37	38	304000					74.92
09-02-1996	38	38	36	37	1850000					70.28
12-02-1996	36	36	34	35	36000					62.02
13-02-1996	34	35	34	34	91000					58.33
14-02-1996	35	36	34	35	209000					60.84
15-02-1996	35	35	34	35	310000					60.84
16-02-1996	34	34	34	34	32000					56.86
26-02-1996	35	37	34	35	630500					59.70
27-02-1996	36	37	35	35	648500					59.70
28-02-1996	37	38	36	36	910000					62.55
29-02-1996	36	36	36	36	100000					62.55
01-03-1996	36	37	36	36	853000					62.55
04-03-1996	36	37	36	36	499500					62.55
05-03-1996	36	36	36	36	451000					62.55
06-03-1996	36	37	35	37	1300000					66.04
07-03-1996	36	36	35	35	178500					55.01
08-03-1996	35	35	34	34	130500					50.47
11-03-1996	34	34	30	32	89500					42.86
12-03-1996	34	34	32	32	194500					42.86
13-03-1996	32	32	32	32	69000					42.86
14-03-1996	32	32	32	32	99000					42.86
15-03-1996	32	32	32	32	139500					42.86
18-03-1996	32	32	30	30	418000					35.17
19-03-1996	30	34	30	33	1770500					49.74
20-03-1996	33	33	31	31	2050500					42.83
22-03-1996	32	33	32	32	2149000					46.81
25-03-1996	33	35	33	34	4356500					53.74
26-03-1996	35	35	33	33	1154500					50.21
27-03-1996	34	35	34	34	1528500	32.24				53.50
28-03-1996	34	35	33	34	747000	32.4				53.50
01-04-1996	34	34	33	33	214500	32.54				49.70
02-04-1996	33	33	33	33	158000	32.68				49.70
03-04-1996	33	33	32	32	301500	32.8				45.91
04-04-1996	33	34	32	34	287000	33				53.53
08-04-1996	34	34	33	33	107500	33.14				49.76
09-04-1996	33	33	32	33	223000	33.3				49.76
10-04-1996	33	33	33	33	18000	33.44				49.76
11-04-1996	32	33	32	32	90500	33.54				45.73
12-04-1996	32	32	32	32	19000	33.64				45.73
15-04-1996	34	35	33	33	971000	33.74				50.39
16-04-1996	33	34	33	33	401500	33.84				50.39
17-04-1996	33	33	33	33	218500	33.92				50.39
18-04-1996	32	33	32	32	562500	33.94				45.51
19-04-1996	33	33	32	33	643000	33.98				50.65
22-04-1996	32	32	32	32	198500	33.94				45.98
23-04-1996	32	32	32	32	244500	33.94				45.98
24-04-1996	32	32	32	32	231000	33.92				45.98
25-04-1996	32	37	32	35	10453500	33.84				59.86
26-04-1996	36	41	36	38	13065500	33.82				68.56
29-04-1996	37	38	36	37	891500	33.8				63.61
30-04-1996	37	37	35	35	501500	33.74				55.05
01-05-1996	36	36	36	36	312000	33.72				58.09
02-05-1996	37	38	37	38	3173000	33.78				63.41
03-05-1996	37	37	37	37	427000	33.84				59.35
06-05-1996	37	37	36	36	271500	33.86				55.52
07-05-1996	37	38	37	37	345000	33.9				58.41
08-05-1996	37	37	36	36	622500	33.94				54.59
09-05-1996	37	39	37	39	982500	34.02				62.51
10-05-1996	38	38	37	38	860500	34.08				58.83
13-05-1996	38	38	38	38	276000	34.12				58.83
14-05-1996	37	37	37	37	88000	34.14				55.07
15-05-1996	37	37	35	35	201500	34.12				48.40
17-05-1996	35	35	35	35	42000	34.1				48.40
20-05-1996	35	35	34	34	127500	34.06				45.23
21-05-1996	35	36	35	36	36000	34.04				52.01
22-05-1996	35	35	35	35	43500	34.04				48.76
23-05-1996	34	35	34	35	207000	34.06				48.76
24-05-1996	34	34	33	33	22500	34.08				42.58
27-05-1996	33	33	33	33	10000	34.1				42.58
28-05-1996	34	35	33	33	396000	34.12				42.58
29-05-1996	33	33	32	32	173500	34.12				39.46
30-05-1996	32	32	32	32	185500	34.12				39.46
31-05-1996	32	33	32	33	131000	34.18				44.21
03-06-1996	32	32	32	32	57500	34.16				40.77
04-06-1996	32	32	32	32	14500	34.18				40.77
05-06-1996	32	32	32	32	162000	34.18				40.77
06-06-1996	32	32	30	30	154500	34.1				34.13
07-06-1996	30	32	30	32	222000	34.08				43.95
10-06-1996	31	31	31	31	500	34.02	33.13			40.69
11-06-1996	32	32	32	32	42000	33.98	33.19			45.08
12-06-1996	32	32	32	32	45000	33.96	33.25			45.08
13-06-1996	32	32	32	32	92000	33.94	33.31			45.08
14-06-1996	32	32	32	32	34500	33.94	33.37			45.08
17-06-1996	32	32	32	32	68500	33.9	33.45			45.08
18-06-1996	32	36	32	35	1915500	33.94	33.54			58.46
19-06-1996	35	35	32	32	857500	33.92	33.61			46.31
20-06-1996	32	32	32	32	265000	33.9	33.67			46.31
21-06-1996	32	32	30	30	498000	33.86	33.7			39.90
24-06-1996	30	31	30	31	145000	33.84	33.74			44.07
25-06-1996	30	32	30	32	225500	33.82	33.78			47.96
26-06-1996	31	32	31	32	481500	33.8	33.82			47.96
27-06-1996	32	32	32	32	77500	33.78	33.85			47.96
28-06-1996	32	32	31	32	226000	33.78	33.86			47.96
01-07-1996	32	33	32	32	231500	33.76	33.87			47.96
02-07-1996	31	34	31	34	580000	33.8	33.87			56.68
03-07-1996	34	34	33	33	123500	33.82	33.88			51.99
04-07-1996	32	32	32	32	190500	33.82	33.87			47.73
05-07-1996	32	32	32	32	164500	33.76	33.8			47.73
08-07-1996	31	32	31	31	415000	33.62	33.72			43.59
09-07-1996	32	32	32	32	288500	33.52	33.66			48.41
10-07-1996	32	32	32	32	262000	33.46	33.6			48.41
11-07-1996	32	32	32	32	191500	33.38	33.55			48.41
12-07-1996	32	33	32	33	290000	33.28	33.53			53.38
15-07-1996	33	33	33	33	57000	33.2	33.52			53.38
16-07-1996	32	34	32	33	1226500	33.14	33.5			53.38
17-07-1996	34	41	34	41	9989000	33.22	33.56			76.25
18-07-1996	43	44	36	38	2690000	33.26	33.6			63.64
19-07-1996	38	39	36	37	583000	33.22	33.62			60.08
22-07-1996	38	38	37	37	276500	33.2	33.64			60.08
23-07-1996	37	37	36	37	93500	33.18	33.65			60.08
24-07-1996	36	37	36	37	345000	33.18	33.66			60.08
25-07-1996	37	37	34	35	785000	33.18	33.65			52.21
26-07-1996	34	35	34	35	21000	33.18	33.64			52.21
29-07-1996	33	33	32	32	462000	33.14	33.6			42.52
30-07-1996	33	33	32	33	26500	33.08	33.56			46.11
31-07-1996	32	33	32	33	11000	33.04	33.54			46.11
01-08-1996	33	35	33	35	182000	33.04	33.55			52.93
02-08-1996	34	36	34	36	181000	33.1	33.59			55.93
05-08-1996	35	36	34	34	160500	33.12	33.61			49.18
06-08-1996	33	33	32	32	711500	33.1	33.61			43.51
07-08-1996	32	34	32	34	208000	33.14	33.63			49.74
08-08-1996	33	34	33	34	149000	33.18	33.65			49.74
09-08-1996	34	34	33	34	308000	33.2	33.69			49.74
13-08-1996	33	34	32	34	120000	33.24	33.7			49.74
14-08-1996	33	35	32	32	267000	33.24	33.71			43.32
15-08-1996	32	33	32	32	1240500	33.24	33.71			43.32
16-08-1996	32	32	32	32	468500	33.28	33.69			43.32
19-08-1996	33	33	32	32	599500	33.28	33.68			43.32
20-08-1996	32	34	32	33	1012500	33.32	33.67	33.193		47.85
21-08-1996	34	34	32	32	641500	33.32	33.65	33.233		44.06
22-08-1996	33	34	32	32	738000	33.32	33.64	33.273		44.06
23-08-1996	34	34	33	33	281500	33.34	33.64	33.32		48.77
26-08-1996	34	35	32	32	437000	33.34	33.64	33.36		44.71
27-08-1996	33	33	32	33	82000	33.36	33.63	33.42		49.26
28-08-1996	32	33	32	32	120000	33.3	33.62	33.46		45.25
29-08-1996	33	33	32	33	25000	33.32	33.62	33.513		49.66
30-08-1996	33	33	32	32	46500	33.32	33.61	33.553		45.70
02-09-1996	32	32	32	32	231000	33.36	33.61	33.587		45.70
03-09-1996	32	32	32	32	255500	33.38	33.61	33.62		45.70
04-09-1996	32	32	32	32	321500	33.38	33.6	33.647		45.70
05-09-1996	32	32	32	32	180000	33.38	33.59	33.673		45.70
06-09-1996	32	32	32	32	618000	33.38	33.58	33.693		45.70
09-09-1996	32	32	31	32	354000	33.38	33.58	33.7		45.70
10-09-1996	32	32	32	32	424500	33.38	33.57	33.707		45.70
11-09-1996	31	32	31	32	753000	33.34	33.57	33.693		45.70
12-09-1996	31	32	31	32	509500	33.32	33.57	33.693		45.70
13-09-1996	32	32	32	32	575000	33.32	33.57	33.687		45.70
16-09-1996	32	32	32	32	115500	33.32	33.54	33.64		45.70
17-09-1996	32	32	32	32	399000	33.34	33.48	33.593		45.70
18-09-1996	32	32	31	32	193500	33.34	33.43	33.553		45.70
19-09-1996	31	32	31	32	71500	33.34	33.4	33.513		45.70
20-09-1996	31	32	31	32	723000	33.34	33.36	33.48		45.70
23-09-1996	31	31	31	31	202500	33.3	33.29	33.453		36.24
24-09-1996	31	31	30	31	258000	33.26	33.23	33.433		36.24
25-09-1996	31	31	30	31	620500	33.22	33.18	33.407		36.24
26-09-1996	31	32	31	32	203000	33.04	33.13	33.387		49.34
27-09-1996	31	31	31	31	736500	32.9	33.08	33.367		40.40
30-09-1996	31	31	30	30	134500	32.76	32.99	33.333		33.80
01-10-1996	30	31	30	30	52500	32.62	32.91	33.3		33.80
02-10-1996	31	31	31	31	271500	32.5	32.84	33.267		44.34
03-10-1996	32	32	31	31	698000	32.38	32.78	33.233		44.34
04-10-1996	32	32	31	31	51500	32.3	32.74	33.2		44.34
07-10-1996	31	32	31	31	756000	32.22	32.7	33.167		44.34
08-10-1996	31	31	31	31	285000	32.2	32.67	33.133		44.34
09-10-1996	31	31	31	31	70000	32.16	32.62	33.093		44.34
10-10-1996	31	31	30	31	542500	32.12	32.58	33.067		44.34
11-10-1996	31	31	30	30	167000	32.02	32.53	33.04		34.99
14-10-1996	31	31	31	31	215000	31.92	32.51	33.033		47.02
15-10-1996	31	31	30	30	536500	31.84	32.48	33.02		39.21
16-10-1996	30	31	30	31	19500	31.82	32.46	33.013		48.44
17-10-1996	31	31	30	30	122000	31.74	32.44	33		41.63
18-10-1996	30	30	29	30	299500	31.66	32.42	32.987		41.63
21-10-1996	30	30	29	30	324000	31.58	32.39	32.987		41.63
22-10-1996	29	30	29	30	139000	31.5	32.37	32.967		41.63
23-10-1996	29	30	29	30	148500	31.46	32.35	32.96		41.63
24-10-1996	30	32	30	32	3536000	31.46	32.35	32.96		58.52
25-10-1996	32	32	30	31	1121500	31.44	32.36	32.94		50.63
28-10-1996	31	31	30	30	357500	31.4	32.34	32.92		44.21
29-10-1996	30	31	30	31	316500	31.36	32.34	32.9	32.735	50.91
30-10-1996	30	31	30	30	169000	31.32	32.32	32.873	32.755	45.08
31-10-1996	30	30	30	30	228000	31.28	32.3	32.853	32.775	45.08
01-11-1996	30	30	30	30	307500	31.22	32.28	32.833	32.795	45.08
04-11-1996	30	30	30	30	87000	31.18	32.26	32.82	32.815	45.08
05-11-1996	30	31	30	31	334000	31.14	32.25	32.8	32.85	52.41
06-11-1996	30	31	30	31	92500	31.12	32.21	32.787	32.875	52.41
07-11-1996	31	31	30	31	333500	31.08	32.2	32.773	32.905	52.41
08-11-1996	31	32	31	32	1072000	31.08	32.2	32.767	32.935	59.21
11-11-1996	32	32	31	32	1971000	31.08	32.22	32.767	32.96	59.21
12-11-1996	32	32	32	32	139500	31.08	32.23	32.767	32.985	59.21
13-11-1996	32	32	31	31	105000	31.06	32.22	32.753	33	50.25
14-11-1996	31	32	31	32	63500	31.06	32.22	32.747	33.02	57.22
15-11-1996	31	32	31	32	77000	31.06	32.22	32.74	33.035	57.22
18-11-1996	32	32	32	32	1249000	31.06	32.22	32.74	33.04	57.22
19-11-1996	32	33	32	33	1906000	31.08	32.23	32.74	33.05	63.60
20-11-1996	33	33	33	33	938500	31.1	32.22	32.747	33.045	63.60
21-11-1996	32	32	32	32	287500	31.1	32.21	32.747	33.045	54.23
22-11-1996	32	32	32	32	130500	31.1	32.21	32.747	33.04	54.23
25-11-1996	32	32	32	32	345000	31.1	32.21	32.727	33.005	54.23
26-11-1996	32	33	32	32	607000	31.1	32.22	32.687	32.97	54.23
27-11-1996	32	32	32	32	1104000	31.1	32.22	32.653	32.94	54.23
28-11-1996	32	32	31	32	145000	31.1	32.22	32.633	32.91	54.23
29-11-1996	31	32	31	32	1601000	31.1	32.22	32.607	32.885	54.23
02-12-1996	31	32	31	32	543500	31.12	32.21	32.567	32.87	54.23
03-12-1996	31	31	30	31	1204500	31.12	32.19	32.527	32.855	42.81
04-12-1996	31	31	30	31	2169500	31.12	32.17	32.493	32.835	42.81
05-12-1996	31	32	30	32	1769500	31.12	32.08	32.46	32.82	54.03
06-12-1996	32	32	30	31	3499500	31.12	32.01	32.427	32.805	44.61
09-12-1996	32	32	32	32	1426500	31.16	31.96	32.38	32.79	53.37
10-12-1996	32	32	32	32	434000	31.2	31.91	32.34	32.775	53.37
11-12-1996	32	32	32	32	294500	31.22	31.86	32.3	32.755	53.37
12-12-1996	32	34	32	32	3530000	31.24	31.81	32.267	32.735	53.37
13-12-1996	33	33	32	32	142000	31.26	31.78	32.247	32.715	53.37
16-12-1996	32	32	32	32	35000	31.28	31.75	32.227	32.695	53.37
17-12-1996	32	32	32	32	636000	31.3	31.75	32.213	32.675	53.37
18-12-1996	32	34	32	33	1657500	31.34	31.75	32.193	32.655	63.16
19-12-1996	32	33	32	33	120500	31.38	31.75	32.18	32.645	63.16
20-12-1996	32	33	32	33	409500	31.44	31.73	32.167	32.64	63.16
23-12-1996	33	33	32	32	747500	31.46	31.69	32.16	32.64	50.04
24-12-1996	32	33	32	33	516500	31.52	31.68	32.16	32.645	59.17
26-12-1996	32	34	32	33	512000	31.56	31.69	32.16	32.65	59.17
27-12-1996	33	34	33	34	148500	31.64	31.69	32.173	32.66	66.31
02-01-1997	32	34	32	34	139000	31.72	31.69	32.187	32.67	66.31
03-01-1997	33	35	33	35	1073000	31.82	31.7	32.2	32.695	72.00
06-01-1997	35	38	35	37	1768000	31.96	31.73	32.233	32.715	79.46
07-01-1997	36	37	36	37	826000	32.1	31.78	32.267	32.745	79.46
08-01-1997	36	37	36	37	1179500	32.2	31.83	32.3	32.77	79.46
09-01-1997	36	37	36	37	1045000	32.32	31.88	32.347	32.785	79.46
10-01-1997	37	38	37	38	431500	32.48	31.94	32.387	32.81	82.58
13-01-1997	37	38	37	38	151500	32.62	31.99	32.433	32.83	82.58
14-01-1997	37	37	37	37	50000	32.76	32.04	32.467	32.845	70.21
15-01-1997	37	37	36	36	348000	32.88	32.08	32.493	32.86	60.45
16-01-1997	36	37	36	37	15000	33.02	32.12	32.527	32.88	65.60
17-01-1997	36	37	35	36	56000	33.14	32.16	32.553	32.9	57.53
20-01-1997	35	36	35	36	2000	33.24	32.19	32.58	32.91	57.53
21-01-1997	36	37	36	37	172500	33.36	32.24	32.593	32.93	62.83
22-01-1997	36	36	36	36	31500	33.46	32.27	32.62	32.945	55.39
23-01-1997	35	36	35	36	40500	33.54	32.31	32.647	32.96	55.39
24-01-1997	35	36	35	36	71000	33.62	32.35	32.687	32.98	55.39
28-01-1997	36	37	36	37	160000	33.72	32.4	32.727	33.005	61.14
29-01-1997	36	39	36	38	850000	33.86	32.46	32.767	33.03	65.88
30-01-1997	37	42	37	42	1860500	34.06	32.56	32.833	33.075	77.62
31-01-1997	41	41	41	41	642500	34.24	32.65	32.893	33.115	71.04
03-02-1997	40	41	40	41	526500	34.42	32.74	32.953	33.16	71.04
04-02-1997	40	41	40	41	531500	34.58	32.83	33.013	33.2	71.04
05-02-1997	41	42	41	42	366000	34.76	32.93	33.067	33.25	73.81
06-02-1997	41	42	41	42	117500	34.96	33.03	33.127	33.3	73.81
12-02-1997	41	42	41	42	133000	35.16	33.13	33.193	33.35	73.81
13-02-1997	42	42	42	42	500	35.36	33.23	33.26	33.385	73.81
14-02-1997	42	42	41	42	49500	35.56	33.33	33.333	33.405	73.81
17-02-1997	41	41	40	41	42000	35.74	33.42	33.393	33.425	64.82
18-02-1997	40	41	40	41	152000	35.92	33.51	33.453	33.455	64.82
19-02-1997	41	41	40	41	18500	36.1	33.6	33.513	33.48	64.82
20-02-1997	40	42	40	42	170000	36.3	33.71	33.573	33.5	69.47
21-02-1997	40	42	40	42	126500	36.52	33.82	33.633	33.525	69.47
24-02-1997	42	42	40	41	232500	36.72	33.92	33.687	33.55	60.24
25-02-1997	41	41	41	41	337000	36.9	34.01	33.687	33.57	60.24
26-02-1997	40	41	40	41	10500	37.1	34.11	33.707	33.595	60.24
27-02-1997	39	41	39	41	43500	37.28	34.22	33.733	33.605	60.24
28-02-1997	39	39	39	39	272500	37.42	34.31	33.747	33.61	44.38
03-03-1997	39	40	39	40	426500	37.58	34.4	33.767	33.62	51.29
04-03-1997	39	39	38	39	288500	37.72	34.48	33.78	33.63	45.24
05-03-1997	37	38	37	38	258500	37.84	34.55	33.8	33.645	40.14
06-03-1997	38	39	36	38	124000	37.96	34.62	33.82	33.66	40.14
07-03-1997	36	37	36	36	6000	38.04	34.67	33.847	33.67	31.82
10-03-1997	36	37	36	37	52500	38.12	34.73	33.873	33.675	38.66
11-03-1997	36	37	36	37	34000	38.2	34.79	33.9	33.685	38.66
12-03-1997	36	37	36	37	23000	38.28	34.86	33.913	33.695	38.66
13-03-1997	36	36	36	36	411000	38.36	34.91	33.913	33.71	34.36
14-03-1997	36	37	35	37	206500	38.44	34.98	33.933	33.73	41.39
17-03-1997	37	39	37	39	123500	38.56	35.06	33.98	33.76	52.38
21-03-1997	37	38	37	38	8500	38.64	35.14	34.007	33.79	47.58
24-03-1997	37	38	37	38	2000	38.72	35.22	34.033	33.82	47.58
25-03-1997	38	39	38	39	36000	38.8	35.31	34.067	33.85	52.61
27-03-1997	38	38	38	38	1000	38.82	35.39	34.093	33.88	47.68
01-04-1997	37	37	37	37	5000	38.82	35.46	34.127	33.905	43.30
02-04-1997	36	37	36	37	17000	38.82	35.51	34.16	33.93	43.30
04-04-1997	36	36	36	36	2500	38.8	35.56	34.187	33.96	39.14
08-04-1997	35	36	35	36	2000	38.76	35.62	34.213	33.98	39.14
11-04-1997	36	37	34	34	453500	38.68	35.65	34.22	33.995	32.00
14-04-1997	33	33	33	33	17500	38.6	35.68	34.227	34	29.14
15-04-1997	32	32	32	32	12500	38.52	35.7	34.227	34	26.58
16-04-1997	33	33	31	33	435000	38.44	35.73	34.227	34.005	32.92
17-04-1997	33	34	32	34	520000	38.4	35.77	34.24	34.015	38.64
21-04-1997	33	33	33	33	43000	38.34	35.79	34.24	34.02	35.39
22-04-1997	33	33	33	33	7500	38.26	35.81	34.247	34.01	35.39
23-04-1997	32	34	32	34	47500	38.22	35.84	34.253	34.02	41.13
25-04-1997	34	35	34	35	41000	38.2	35.87	34.273	34.035	46.26
28-04-1997	35	36	34	35	600000	38.18	35.9	34.293	34.06	46.26
29-04-1997	35	35	34	35	111500	38.14	35.93	34.313	34.08	46.26
30-04-1997	35	35	34	35	272000	38.08	35.97	34.333	34.095	46.26
01-05-1997	35	35	35	35	25000	37.94	36	34.353	34.11	46.26
02-05-1997	34	34	34	34	22500	37.8	36.02	34.367	34.12	41.07
06-05-1997	33	34	33	34	269500	37.66	36.04	34.38	34.13	41.07
07-05-1997	34	34	34	34	5000	37.52	36.05	34.393	34.14	41.07
09-05-1997	34	34	33	34	1101000	37.36	36.06	34.407	34.14	41.07
12-05-1997	34	34	33	33	210000	37.18	36.07	34.413	34.14	35.69
13-05-1997	34	34	33	34	154000	37.02	36.09	34.427	34.15	43.65
14-05-1997	34	34	34	34	22500	36.86	36.11	34.44	34.16	43.65
15-05-1997	33	34	33	34	28500	36.7	36.13	34.453	34.175	43.65
16-05-1997	34	36	34	36	843500	36.6	36.17	34.48	34.195	56.95
19-05-1997	35	35	34	35	99000	36.48	36.2	34.5	34.21	50.53
20-05-1997	35	35	34	34	320000	36.34	36.22	34.513	34.22	45.05
21-05-1997	34	34	34	34	37500	36.18	36.24	34.533	34.225	45.05
23-05-1997	34	34	33	34	180000	36.02	36.27	34.553	34.23	45.05
26-05-1997	34	34	33	34	241000	35.88	36.3	34.573	34.235	45.05
27-05-1997	35	36	35	35	189500	35.76	36.33	34.593	34.205	52.04
28-05-1997	34	35	34	35	266000	35.64	36.37	34.62	34.19	52.04
29-05-1997	34	36	34	36	997000	35.54	36.41	34.66	34.185	58.21
30-05-1997	36	36	35	36	64500	35.48	36.45	34.7	34.18	58.21
02-06-1997	36	37	35	37	410000	35.42	36.5	34.74	34.18	63.63
03-06-1997	37	37	36	37	126000	35.38	36.55	34.78	34.18	63.63
04-06-1997	36	37	36	37	104500	35.36	36.6	34.82	34.19	63.63
05-06-1997	36	37	36	36	195500	35.32	36.64	34.853	34.195	54.76
06-06-1997	36	40	36	40	1395000	35.4	36.72	34.913	34.235	71.73
09-06-1997	39	40	38	40	320000	35.46	36.79	34.973	34.27	71.73
10-06-1997	39	40	39	40	53500	35.52	36.86	35.033	34.305	71.73
11-06-1997	39	41	38	41	166500	35.6	36.94	35.107	34.335	74.70
12-06-1997	40	41	39	41	614500	35.7	37.03	35.173	34.36	74.70
13-06-1997	41	44	40	44	1326000	35.84	37.14	35.267	34.41	81.46
16-06-1997	44	47	44	45	2391500	35.96	37.26	35.36	34.475	83.09
17-06-1997	44	49	44	47	2588500	36.14	37.39	35.473	34.54	85.77
18-06-1997	48	49	47	48	2432500	36.34	37.53	35.593	34.61	86.89
19-06-1997	47	47	46	47	1177500	36.5	37.65	35.707	34.675	80.10
20-06-1997	46	48	46	48	1780000	36.7	37.76	35.827	34.745	81.65
23-06-1997	47	49	47	49	1464000	36.94	37.88	35.953	34.83	83.06
24-06-1997	49	49	47	48	474500	37.16	37.99	36.06	34.91	76.69
25-06-1997	47	48	47	48	728000	37.4	38.1	36.173	34.99	76.69
26-06-1997	48	48	47	48	219000	37.64	38.2	36.293	35.07	76.69
27-06-1997	48	48	47	47	380000	37.9	38.29	36.4	35.14	69.98
30-06-1997	46	47	45	47	48000	38.18	38.39	36.513	35.215	69.98
01-07-1997	47	48	47	48	628000	38.5	38.51	36.633	35.295	72.75
02-07-1997	47	50	47	49	4281000	38.82	38.63	36.76	35.375	75.21
03-07-1997	48	50	48	50	653000	39.14	38.77	36.893	35.465	77.40
04-07-1997	50	50	49	50	259500	39.48	38.91	37.02	35.55	77.40
07-07-1997	50	54	50	53	4764500	39.88	39.07	37.167	35.655	82.72
08-07-1997	53	53	51	52	1671500	40.24	39.23	37.307	35.75	76.28
09-07-1997	52	52	50	51	1179500	40.56	39.38	37.433	35.845	70.37
10-07-1997	50	51	48	51	461000	40.88	39.53	37.56	35.94	70.37
11-07-1997	49	51	49	51	80000	41.2	39.67	37.687	36.035	70.37
14-07-1997	49	50	49	50	44000	41.5	39.79	37.813	36.125	64.16
15-07-1997	49	50	48	50	266000	41.8	39.87	37.933	36.215	64.16
16-07-1997	49	50	49	50	240000	42.12	39.96	38.053	36.305	64.16
18-07-1997	49	50	49	50	50000	42.44	40.05	38.173	36.395	64.16
21-07-1997	49	49	48	49	157500	42.74	40.13	38.28	36.48	57.36
22-07-1997	50	50	49	49	15000	43.04	40.2	38.387	36.565	57.36
23-07-1997	50	50	49	50	260000	43.38	40.28	38.507	36.655	62.03
24-07-1997	49	49	49	49	1148000	43.68	40.35	38.62	36.74	55.48
25-07-1997	48	49	48	49	729000	43.98	40.42	38.733	36.825	55.48
28-07-1997	49	49	49	49	269500	44.28	40.49	38.847	36.91	55.48
29-07-1997	49	50	49	50	276000	44.56	40.58	38.967	37	60.67
30-07-1997	50	50	49	50	511500	44.86	40.67	39.087	37.09	60.67
31-07-1997	49	50	49	50	428000	45.18	40.76	39.207	37.18	60.67
01-08-1997	49	49	49	49	318500	45.48	40.83	39.32	37.27	52.97
04-08-1997	49	49	48	49	230500	45.78	40.9	39.44	37.36	52.97
05-08-1997	49	49	48	48	458500	46.06	40.97	39.553	37.445	46.17
06-08-1997	48	48	46	48	1450500	46.32	41.04	39.66	37.525	46.17
07-08-1997	46	47	46	46	2652500	46.54	41.09	39.76	37.6	35.58
08-08-1997	47	47	45	45	736000	46.72	41.13	39.847	37.675	31.67
11-08-1997	47	47	44	46	19500	46.92	41.2	39.94	37.755	38.90
15-08-1997	44	45	43	45	45000	47.08	41.25	40.027	37.825	34.92
18-08-1997	44	44	44	44	50000	47.22	41.3	40.107	37.89	31.45
21-08-1997	44	44	44	44	1000	47.36	41.36	40.187	37.955	31.45
25-08-1997	44	44	44	44	5000	47.52	41.42	40.267	38.02	31.45
27-08-1997	37	44	37	44	225000	47.6	41.5	40.347	38.085	31.45
28-08-1997	37	37	37	37	50000	47.54	41.5	40.373	38.115	16.26
03-09-1997	30	32	30	32	202500	47.38	41.45	40.367	38.12	11.85
04-09-1997	32	32	30	32	932500	47.2	41.4	40.36	38.13	11.85
05-09-1997	36	36	33	34	351000	47.06	41.38	40.373	38.145	21.69
08-09-1997	36	36	34	36	805500	46.9	41.37	40.393	38.175	30.10
09-09-1997	36	38	36	37	1073000	46.74	41.35	40.42	38.205	33.92
10-09-1997	38	38	37	37	581000	46.54	41.34	40.44	38.24	33.92
12-09-1997	36	37	36	37	25500	46.32	41.33	40.46	38.275	33.92
15-09-1997	35	35	34	34	123500	46.06	41.28	40.453	38.295	28.16
16-09-1997	36	36	33	34	248500	45.78	41.24	40.433	38.315	28.16
17-09-1997	32	33	32	33	55000	45.46	41.2	40.407	38.33	26.42
19-09-1997	33	34	33	33	338000	45.16	41.16	40.38	38.335	26.42
22-09-1997	32	33	32	33	776000	44.86	41.13	40.353	38.345	26.42
24-09-1997	34	34	32	32	1419500	44.54	41.09	40.313	38.355	24.53
25-09-1997	32	33	32	33	1500	44.26	41.08	40.28	38.365	29.93
26-09-1997	30	31	30	31	282000	43.94	41.06	40.24	38.37	25.93
29-09-1997	32	32	30	31	153000	43.6	41.05	40.207	38.375	25.93
30-09-1997	29	31	29	31	155000	43.24	41.03	40.167	38.38	25.93
01-10-1997	32	32	30	31	4500	42.86	41	40.133	38.385	25.93
03-10-1997	29	30	29	30	2000	42.46	40.97	40.093	38.38	23.80
06-10-1997	29	29	29	29	184500	41.98	40.93	40.04	38.37	21.86
07-10-1997	29	29	28	28	440000	41.5	40.87	39.987	38.355	20.10
08-10-1997	27	27	25	25	442000	40.98	40.77	39.913	38.32	15.94
09-10-1997	24	24	24	24	574500	40.44	40.66	39.833	38.28	14.84
10-10-1997	24	25	24	24	556000	39.9	40.55	39.747	38.24	14.84
13-10-1997	25	30	24	30	25000	39.5	40.5	39.693	38.235	42.49
14-10-1997	27	27	25	26	234000	39.02	40.41	39.587	38.205	34.46
15-10-1997	26	26	25	26	312500	38.54	40.33	39.487	38.175	34.46
16-10-1997	25	25	25	25	227500	38.04	40.24	39.38	38.14	32.67
17-10-1997	24	25	24	25	153500	37.56	40.15	39.273	38.1	32.67
20-10-1997	25	25	25	25	2500	37.08	40.06	39.16	38.06	32.67
22-10-1997	25	25	24	25	421000	36.58	39.98	39.047	38.025	32.67
23-10-1997	24	24	24	24	64500	36.08	39.88	38.927	37.985	30.53
24-10-1997	21	22	21	22	77000	35.54	39.76	38.793	37.935	26.77
27-10-1997	21	22	20	22	1213000	35	39.64	38.66	37.885	26.77
30-10-1997	21	22	21	22	35000	34.44	39.5	38.533	37.835	26.77
03-11-1997	22	23	22	23	485500	33.9	39.38	38.413	37.79	32.00
04-11-1997	24	26	23	26	56000	33.42	39.3	38.313	37.76	44.77
07-11-1997	24	24	22	23	119500	32.9	39.19	38.187	37.715	37.24
10-11-1997	22	25	22	25	314000	32.42	39.1	38.073	37.685	44.00
11-11-1997	24	24	24	24	45500	31.94	39	37.96	37.65	41.59
12-11-1997	24	25	24	25	37500	31.48	38.9	37.853	37.615	44.84
13-11-1997	24	25	24	25	52000	31.06	38.8	37.747	37.585	44.84
14-11-1997	26	26	26	26	12500	30.68	38.7	37.647	37.555	48.19
17-11-1997	24	26	24	26	52000	30.28	38.6	37.56	37.525	48.19
18-11-1997	24	26	24	26	193500	29.9	38.49	37.467	37.495	48.19
19-11-1997	24	25	24	25	114500	29.52	38.37	37.373	37.46	44.80
25-11-1997	23	23	23	23	5000	29.1	38.23	37.273	37.415	38.89
26-11-1997	22	22	21	21	87500	28.64	38.08	37.16	37.36	34.06
27-11-1997	20	21	19	21	105000	28.18	37.89	37.06	37.305	34.06
02-12-1997	23	23	18	19	16000	27.82	37.68	36.94	37.235	29.76
03-12-1997	21	21	19	19	405500	27.56	37.47	36.82	37.165	29.76
04-12-1997	19	19	19	19	2500	27.3	37.25	36.7	37.095	29.76
08-12-1997	21	21	21	21	2500	27.04	37.05	36.6	37.04	39.32
10-12-1997	19	19	19	19	500	26.7	36.8	36.48	36.97	34.29
12-12-1997	20	20	20	20	2500	26.36	36.55	36.353	36.905	38.52
15-12-1997	22	22	22	22	5000	26.06	36.3	36.247	36.845	46.01
16-12-1997	19	19	17	19	7000	25.7	36.01	36.12	36.77	38.45
17-12-1997	20	20	16	19	9000	25.4	35.73	35.987	36.69	38.45
18-12-1997	19	19	19	19	4000	25.1	35.44	35.86	36.6	38.45
22-12-1997	19	19	16	16	161000	24.76	35.11	35.72	36.495	31.90
23-12-1997	17	17	17	17	500	24.44	34.8	35.587	36.395	35.82
30-12-1997	16	17	16	17	2000	24.12	34.49	35.46	36.295	35.82
02-01-1998	16	16	16	16	50000	23.8	34.17	35.327	36.185	33.58
05-01-1998	18	18	18	18	5000	23.5	33.88	35.22	36.085	41.47
28-01-1998	13	13	13	13	50000	23.14	33.54	35.087	35.965	31.42
02-02-1998	15	15	13	13	130500	22.78	33.19	34.96	35.85	31.42
04-02-1998	12	12	12	12	30000	22.4	32.82	34.82	35.725	29.75
05-02-1998	11	12	10	11	3853500	22	32.43	34.667	35.6	28.13
06-02-1998	11	14	11	14	2700500	21.68	32.07	34.54	35.49	38.85
09-02-1998	14	15	13	15	655000	21.4	31.69	34.42	35.38	41.95
10-02-1998	15	16	15	16	143000	21.16	31.33	34.3	35.28	44.96
11-02-1998	16	16	14	15	130000	20.96	30.97	34.167	35.175	42.59
12-02-1998	15	15	14	15	442500	20.78	30.61	34.033	35.07	42.59
13-02-1998	14	15	14	14	534500	20.58	30.24	33.893	34.955	40.12
16-02-1998	14	15	14	15	98500	20.28	29.89	33.76	34.84	43.63
18-02-1998	15	16	14	16	40000	20.08	29.55	33.633	34.71	46.98
19-02-1998	16	19	16	19	571500	19.94	29.24	33.533	34.6	55.51
20-02-1998	18	19	18	19	143500	19.82	28.93	33.433	34.49	55.51
23-02-1998	19	21	19	19	980000	19.7	28.63	33.333	34.38	55.51
24-02-1998	19	19	19	19	142500	19.58	28.33	33.233	34.265	55.51
25-02-1998	19	20	19	19	233500	19.46	28.02	33.14	34.15	55.51
26-02-1998	19	19	19	19	66000	19.36	27.72	33.04	34.035	55.51
27-02-1998	19	19	19	19	16000	19.3	27.42	32.94	33.92	55.51
02-03-1998	19	19	19	19	18000	19.24	27.12	32.84	33.805	55.51
03-03-1998	19	19	19	19	31000	19.18	26.81	32.727	33.695	55.51
04-03-1998	17	19	17	19	4000	19.1	26.5	32.62	33.585	55.51
12-03-1998	19	19	18	18	677500	18.94	26.18	32.513	33.47	49.90
13-03-1998	18	18	16	16	1063500	18.8	25.85	32.393	33.34	40.97
16-03-1998	16	17	16	17	8500	18.64	25.53	32.28	33.215	46.16
17-03-1998	16	17	16	17	8500	18.5	25.22	32.167	33.095	46.16
18-03-1998	17	18	17	17	814000	18.34	24.91	32.047	32.975	46.16
19-03-1998	18	18	17	18	313500	18.2	24.63	31.933	32.86	51.48
20-03-1998	18	18	18	18	765500	18.04	24.36	31.813	32.745	51.48
23-03-1998	18	18	17	18	143000	17.88	24.08	31.693	32.64	51.48
24-03-1998	17	17	17	17	2500	17.7	23.8	31.56	32.525	45.82
25-03-1998	15	15	15	15	79500	17.5	23.51	31.413	32.405	37.05
26-03-1998	15	17	15	16	412500	17.36	23.23	31.273	32.295	42.93
27-03-1998	17	17	17	17	301500	17.28	22.96	31.147	32.19	48.15
30-03-1998	17	17	16	17	885000	17.2	22.69	30.993	32.095	48.15
01-04-1998	17	17	16	17	82000	17.16	22.49	30.84	31.995	48.15
02-04-1998	16	17	16	17	1098000	17.12	22.34	30.687	31.895	48.15
03-04-1998	16	17	16	17	167000	17.08	22.19	30.527	31.795	48.15
06-04-1998	15	16	15	16	9500	16.98	22.01	30.36	31.695	42.52
08-04-1998	16	17	16	17	2000	16.94	21.82	30.18	31.595	48.95
09-04-1998	17	17	16	16	1000	16.86	21.61	29.987	31.48	43.69
22-04-1998	12	14	12	14	12500	16.7	21.38	29.767	31.36	35.47
23-04-1998	13	14	12	14	10500	16.6	21.15	29.54	31.24	35.47
06-05-1998	11	11	10	11	28000	16.44	20.92	29.3	31.1	26.73
22-05-1998	10	14	10	14	7500	16.34	20.72	29.073	30.98	42.10
01-06-1998	6	7	6	6	205000	16.14	20.45	28.787	30.825	26.27
02-06-1998	6	6	6	6	36000	15.92	20.18	28.507	30.67	26.27
03-06-1998	5	5	5	5	191500	15.68	19.9	28.22	30.515	24.91
04-06-1998	5	6	5	6	50500	15.48	19.64	27.94	30.365	28.87
05-06-1998	6	6	6	6	25000	15.24	19.37	27.667	30.225	28.87
10-06-1998	5	5	5	5	1000	15.08	19.11	27.387	30.085	27.21
11-06-1998	5	5	4	5	240000	14.92	18.85	27.1	29.95	27.21
16-06-1998	4	4	4	4	16000	14.76	18.58	26.8	29.805	25.50
18-06-1998	4	6	4	4	16500	14.62	18.31	26.493	29.655	25.50
22-06-1998	5	5	5	5	15000	14.44	18.06	26.193	29.515	30.55
23-06-1998	5	5	5	5	2500	14.24	17.82	25.873	29.375	30.55
25-06-1998	4	4	3	3	17082500	13.98	17.57	25.547	29.22	26.40
26-06-1998	3	3	2	3	2917500	13.74	17.35	25.227	29.06	26.40
29-06-1998	3	3	2	2	2621000	13.48	17.13	24.9	28.895	24.48
30-06-1998	2	2	2	2	12084000	13.24	16.91	24.573	28.73	24.48
01-07-1998	3	3	3	3	5975500	13	16.64	24.26	28.57	30.37
02-07-1998	3	4	3	4	307000	12.76	16.42	23.953	28.415	35.77
03-07-1998	4	4	3	4	142500	12.46	16.2	23.647	28.265	35.77
07-07-1998	3	4	3	4	388000	12.16	15.99	23.34	28.115	35.77
08-07-1998	3	3	3	3	4713500	11.84	15.77	23.033	27.96	32.61
09-07-1998	3	3	3	3	391500	11.52	15.55	22.727	27.805	32.61
10-07-1998	3	3	3	3	385000	11.2	15.33	22.413	27.655	32.61
13-07-1998	4	4	3	3	410500	10.88	15.12	22.107	27.5	32.61
14-07-1998	3	3	3	3	154000	10.56	14.93	21.8	27.345	32.61
15-07-1998	3	4	3	3	1115500	10.24	14.74	21.493	27.19	32.61
16-07-1998	3	3	3	3	667000	9.92	14.55	21.18	27.025	32.61
17-07-1998	3	4	3	4	868500	9.62	14.36	20.873	26.87	41.31
20-07-1998	4	4	4	4	31500	9.34	14.14	20.567	26.72	41.31
21-07-1998	3	3	3	3	534000	9.08	13.94	20.26	26.565	35.93
22-07-1998	3	3	3	3	1041500	8.8	13.72	19.953	26.41	35.93
23-07-1998	3	3	3	3	116000	8.52	13.51	19.653	26.255	35.93
24-07-1998	3	3	3	3	228000	8.24	13.29	19.353	26.095	35.93
27-07-1998	3	3	3	3	52500	7.94	13.07	19.067	25.935	35.93
28-07-1998	2	3	2	2	10406000	7.62	12.83	18.78	25.765	30.23
29-07-1998	2	2	2	2	10000	7.3	12.59	18.487	25.595	30.23
30-07-1998	2	3	2	2	6500	7	12.35	18.2	25.42	30.23
31-07-1998	3	3	3	3	16000	6.76	12.13	17.927	25.25	41.77
03-08-1998	3	3	2	2	1060000	6.48	11.92	17.647	25.075	35.46
06-08-1998	2	2	2	2	50000	6.18	11.73	17.367	24.905	35.46
07-08-1998	2	2	2	2	675000	5.88	11.54	17.087	24.715	35.46
10-08-1998	2	2	2	2	1042500	5.58	11.37	16.853	24.525	35.46
11-08-1998	2	3	2	2	55500	5.28	11.2	16.653	24.335	35.46
18-08-1998	2	2	2	2	15000	4.98	11.03	16.453	24.14	35.46
19-08-1998	2	3	2	3	31500	4.72	10.85	16.247	23.95	47.78
21-08-1998	2	2	2	2	344000	4.42	10.68	16.02	23.74	39.63
24-08-1998	2	2	1	2	4139000	4.14	10.5	15.787	23.525	39.63
25-08-1998	2	2	2	2	40000	3.9	10.3	15.553	23.3	39.63
27-08-1998	1	1	1	1	50000	3.64	10.12	15.313	23.065	32.67
28-08-1998	1	1	1	1	10000	3.44	9.94	15.093	22.835	32.67
31-08-1998	1	1	1	1	114500	3.18	9.76	14.873	22.6	32.67
01-09-1998	1	1	1	1	2500	3.08	9.61	14.66	22.36	32.67
02-09-1998	1	1	1	1	15500	2.98	9.45	14.447	22.125	32.67
07-09-1998	1	1	1	1	50000	2.9	9.29	14.233	21.89	32.67
08-09-1998	1	1	1	1	6000	2.8	9.14	14.027	21.655	32.67
10-09-1998	1	2	1	2	50500	2.72	8.98	13.82	21.43	48.01
11-09-1998	2	2	2	2	2702500	2.66	8.87	13.627	21.205	48.01
14-09-1998	2	2	2	2	1500	2.6	8.76	13.433	20.975	48.01
15-09-1998	2	2	2	2	1000	2.56	8.66	13.24	20.74	48.01
17-09-1998	2	2	2	2	10000	2.52	8.57	13.047	20.5	48.01
22-09-1998	2	2	2	2	3000	2.46	8.45	12.86	20.26	48.01
23-09-1998	2	2	2	2	48000	2.4	8.32	12.68	20.005	48.01
25-09-1998	2	2	2	2	582500	2.38	8.18	12.507	19.755	48.01
28-09-1998	2	2	1	1	107500	2.34	8.04	12.347	19.505	34.00
29-09-1998	2	2	2	2	448500	2.34	7.91	12.2	19.26	49.78
30-09-1998	3	3	2	3	321000	2.36	7.8	12.06	19.02	60.06
01-10-1998	2	3	2	3	686500	2.36	7.68	11.88	18.785	60.06
02-10-1998	2	2	1	1	528500	2.3	7.53	11.713	18.54	40.72
05-10-1998	1	2	1	2	70500	2.26	7.36	11.553	18.3	49.48
06-10-1998	2	2	2	2	1000	2.22	7.19	11.4	18.06	49.48
07-10-1998	2	2	1	2	882500	2.2	7.02	11.247	17.825	49.48
08-10-1998	2	2	2	2	232500	2.18	6.85	11.093	17.59	49.48
09-10-1998	2	2	2	2	571000	2.16	6.68	10.94	17.35	49.48
12-10-1998	2	2	1	1	523000	2.12	6.5	10.787	17.11	40.76
13-10-1998	2	2	2	2	25000	2.1	6.33	10.653	16.875	50.21
14-10-1998	1	1	1	1	37500	2.06	6.15	10.513	16.635	42.85
15-10-1998	1	2	1	2	101000	2.04	5.98	10.38	16.395	50.64
16-10-1998	2	2	2	2	118500	2	5.81	10.24	16.155	50.64
19-10-1998	2	2	2	2	57500	1.96	5.65	10.08	15.915	50.64
20-10-1998	2	3	2	2	2349000	1.94	5.51	9.94	15.68	50.64
21-10-1998	2	2	2	2	25000	1.92	5.36	9.787	15.445	50.64
22-10-1998	2	2	2	2	2128000	1.9	5.21	9.64	15.215	50.64
23-10-1998	2	2	2	2	154000	1.88	5.06	9.487	14.985	50.64
27-10-1998	2	2	2	2	484500	1.86	4.9	9.333	14.765	50.64
28-10-1998	2	2	2	2	785000	1.86	4.74	9.173	14.55	50.64
29-10-1998	2	2	2	2	2940000	1.86	4.58	9.013	14.33	50.64
30-10-1998	2	2	2	2	15000	1.86	4.43	8.853	14.115	50.64
02-11-1998	1	1	1	1	1738500	1.82	4.29	8.693	13.9	38.71
04-11-1998	1	2	1	2	102000	1.82	4.15	8.553	13.69	51.12
05-11-1998	2	2	2	2	1174000	1.82	4	8.427	13.48	51.12
09-11-1998	2	2	2	2	331000	1.82	3.85	8.3	13.27	51.12
10-11-1998	2	2	2	2	235000	1.82	3.7	8.187	13.095	51.12
11-11-1998	2	2	2	2	2000	1.82	3.55	8.073	12.945	51.12
12-11-1998	2	2	2	2	19500	1.82	3.4	7.96	12.795	51.12
19-11-1998	2	2	2	2	1834000	1.8	3.26	7.833	12.635	51.12
20-11-1998	3	3	3	3	56000	1.82	3.12	7.727	12.47	63.52
23-11-1998	3	4	3	4	4443000	1.86	3	7.62	12.305	71.35
24-11-1998	4	5	4	4	5364500	1.9	2.9	7.5	12.14	71.35
25-11-1998	4	4	3	3	3474000	1.94	2.79	7.393	11.97	57.13
26-11-1998	3	3	3	3	3022000	1.98	2.71	7.287	11.815	57.13
27-11-1998	3	3	3	3	594000	2.02	2.6	7.18	11.66	57.13
30-11-1998	3	3	3	3	488500	2.06	2.57	7.093	11.51	57.13
01-12-1998	3	3	3	3	534000	2.1	2.54	7	11.36	57.13
02-12-1998	3	3	3	3	857500	2.14	2.52	6.907	11.21	57.13
03-12-1998	3	3	3	3	100500	2.18	2.49	6.82	11.065	57.13
04-12-1998	3	3	3	3	85000	2.2	2.46	6.72	10.915	57.13
07-12-1998	3	3	3	3	1678500	2.22	2.44	6.653	10.775	57.13
08-12-1998	3	4	3	4	38500	2.26	2.43	6.593	10.64	69.12
09-12-1998	3	3	3	3	10000	2.28	2.42	6.533	10.5	53.12
10-12-1998	3	3	3	3	7500	2.3	2.41	6.48	10.36	53.12
11-12-1998	4	4	4	4	75000	2.34	2.4	6.413	10.23	63.04
15-12-1998	4	4	4	4	452000	2.38	2.39	6.34	10.105	63.04
16-12-1998	4	4	4	4	150000	2.42	2.4	6.26	9.985	63.04
17-12-1998	3	3	3	3	3159500	2.46	2.4	6.18	9.875	49.86
18-12-1998	3	4	3	4	913000	2.5	2.42	6.107	9.775	59.08
21-12-1998	3	3	3	3	55000	2.5	2.43	6.033	9.67	49.32
22-12-1998	3	3	3	3	4578000	2.5	2.43	5.953	9.535	49.32
23-12-1998	3	3	3	3	2690000	2.54	2.42	5.867	9.42	49.32
24-12-1998	3	3	2	2	1135000	2.54	2.4	5.753	9.3	40.88
28-12-1998	3	3	2	2	274000	2.54	2.38	5.64	9.185	40.88
29-12-1998	2	3	2	3	130500	2.56	2.38	5.533	9.075	50.67
30-12-1998	3	3	2	3	26500	2.58	2.38	5.427	8.965	50.67
04-01-1999	3	3	3	3	40000	2.6	2.38	5.32	8.855	50.67
05-01-1999	3	3	3	3	15000	2.64	2.38	5.213	8.75	50.67
06-01-1999	3	3	3	3	518000	2.66	2.38	5.107	8.655	50.67
07-01-1999	3	4	3	3	4477000	2.7	2.38	5	8.56	50.67
08-01-1999	3	3	3	3	1164500	2.72	2.38	4.893	8.465	50.67
11-01-1999	3	3	3	3	263500	2.74	2.37	4.787	8.365	50.67
12-01-1999	3	3	3	3	25000	2.76	2.36	4.687	8.25	50.67
13-01-1999	2	2	2	2	14000	2.76	2.35	4.593	8.145	38.31
14-01-1999	2	2	2	2	849000	2.76	2.34	4.493	8.03	38.31
15-01-1999	3	3	2	3	763000	2.78	2.34	4.4	7.925	51.91
26-01-1999	2	2	2	2	50000	2.78	2.33	4.3	7.81	41.95
27-01-1999	3	3	3	3	2000	2.8	2.33	4.2	7.7	51.89
29-01-1999	3	3	3	3	10000	2.82	2.34	4.1	7.585	51.89
01-02-1999	3	3	3	3	10000	2.84	2.35	4	7.47	51.89
02-02-1999	3	3	3	3	3661500	2.86	2.36	3.907	7.355	51.89
03-02-1999	3	4	3	4	871500	2.92	2.37	3.833	7.25	60.90
04-02-1999	3	4	3	4	336000	2.96	2.39	3.753	7.155	60.90
05-02-1999	4	4	3	4	84000	3	2.41	3.667	7.07	60.90
08-02-1999	3	4	3	3	419000	3.02	2.42	3.573	6.98	49.36
09-02-1999	3	3	3	3	2000	3.04	2.43	3.48	6.9	49.36
10-02-1999	3	3	3	3	5000	3.06	2.44	3.387	6.82	49.36
11-02-1999	3	3	3	3	2000	3.08	2.45	3.293	6.74	49.36
17-02-1999	2	2	2	2	11000	3.08	2.44	3.2	6.645	39.33
18-02-1999	3	3	3	3	500	3.08	2.45	3.107	6.565	50.22
19-02-1999	2	2	2	2	627500	3.04	2.45	3.013	6.475	42.09
22-02-1999	2	2	2	2	14000	3	2.45	2.933	6.375	42.09
23-02-1999	3	3	3	3	10000	3	2.47	2.86	6.295	51.25
25-02-1999	2	2	2	2	25000	2.98	2.48	2.8	6.21	43.79
26-02-1999	2	2	2	2	5000	2.96	2.49	2.72	6.125	43.79
01-03-1999	2	2	2	2	1000	2.94	2.5	2.693	6.055	43.79
02-03-1999	2	2	2	2	78500	2.92	2.51	2.667	5.98	43.79
03-03-1999	2	2	2	2	100000	2.9	2.52	2.647	5.905	43.79
04-03-1999	3	3	3	3	3000	2.9	2.54	2.627	5.84	53.57
05-03-1999	2	2	2	2	65000	2.88	2.54	2.6	5.76	45.12
12-03-1999	2	2	2	2	70000	2.86	2.54	2.58	5.705	45.12
15-03-1999	2	2	2	2	151500	2.82	2.54	2.56	5.65	45.12
16-03-1999	2	2	2	2	6000	2.8	2.54	2.547	5.6	45.12
22-03-1999	2	2	2	2	462500	2.78	2.54	2.533	5.555	45.12
23-03-1999	2	2	2	2	1700000	2.74	2.54	2.513	5.495	45.12
24-03-1999	2	2	2	2	72500	2.7	2.54	2.493	5.43	45.12
25-03-1999	2	2	2	2	230000	2.66	2.54	2.487	5.36	45.12
26-03-1999	2	2	2	2	50000	2.64	2.55	2.48	5.295	45.12
29-03-1999	2	3	2	3	103000	2.62	2.56	2.487	5.235	58.03
30-03-1999	2	3	2	3	40500	2.62	2.56	2.493	5.18	58.03
01-04-1999	2	2	2	2	10000	2.6	2.55	2.487	5.115	45.59
05-04-1999	2	2	2	2	400000	2.58	2.56	2.473	5.045	45.59
06-04-1999	2	2	2	2	50000	2.58	2.56	2.46	4.96	45.59
07-04-1999	2	2	2	2	7240500	2.58	2.56	2.447	4.875	45.59
08-04-1999	2	2	2	2	124000	2.56	2.56	2.44	4.79	45.59
09-04-1999	2	2	2	2	2950000	2.54	2.56	2.433	4.705	45.59
12-04-1999	2	2	1	1	105000	2.5	2.55	2.42	4.615	34.17
13-04-1999	2	2	2	2	250000	2.48	2.56	2.413	4.53	48.16
14-04-1999	2	2	2	2	9315500	2.46	2.56	2.407	4.445	48.16
15-04-1999	2	2	2	2	20000	2.44	2.57	2.4	4.36	48.16
16-04-1999	3	3	3	3	500	2.44	2.58	2.4	4.28	59.03
19-04-1999	2	2	2	2	123000	2.42	2.58	2.387	4.195	48.15
20-04-1999	3	3	3	3	74500	2.42	2.59	2.38	4.12	56.74
21-04-1999	3	3	3	3	10000	2.44	2.6	2.38	4.055	56.74
22-04-1999	2	3	2	3	1200000	2.46	2.61	2.38	3.985	56.74
23-04-1999	3	3	3	3	1025000	2.46	2.62	2.38	3.915	56.74
26-04-1999	3	3	3	3	20000	2.48	2.63	2.38	3.845	56.74
27-04-1999	3	3	2	2	10500	2.46	2.63	2.373	3.765	45.76
28-04-1999	2	2	2	2	24000	2.44	2.63	2.373	3.685	45.76
30-04-1999	2	3	2	3	8270500	2.44	2.64	2.38	3.61	55.70
03-05-1999	3	4	3	4	1820000	2.46	2.66	2.393	3.545	63.00
04-05-1999	4	4	4	4	19975000	2.46	2.69	2.4	3.49	63.00
05-05-1999	4	6	4	5	13308000	2.48	2.72	2.42	3.435	68.94
06-05-1999	5	6	4	5	6669000	2.5	2.75	2.44	3.375	68.94
07-05-1999	5	5	4	4	3896000	2.52	2.77	2.453	3.31	58.12
10-05-1999	4	5	4	4	4516000	2.54	2.79	2.467	3.245	58.12
11-05-1999	4	5	4	5	423500	2.58	2.82	2.487	3.185	64.57
12-05-1999	5	6	5	5	7930500	2.62	2.85	2.507	3.125	64.57
14-05-1999	5	5	5	5	1620000	2.68	2.88	2.52	3.07	64.57
17-05-1999	5	5	5	5	1892000	2.72	2.9	2.54	3.01	64.57
18-05-1999	5	5	5	5	794000	2.78	2.91	2.56	2.955	64.57
19-05-1999	5	5	4	4	1313500	2.82	2.91	2.573	2.905	52.80
20-05-1999	5	6	5	6	4317500	2.88	2.94	2.607	2.865	66.11
21-05-1999	6	6	6	6	1967500	2.96	2.97	2.64	2.84	66.11
24-05-1999	6	7	6	6	2672500	3.04	3	2.673	2.8	66.11
25-05-1999	6	8	6	6	13297500	3.12	3.03	2.707	2.8	66.11
26-05-1999	7	7	6	7	4638000	3.22	3.07	2.747	2.805	71.51
27-05-1999	7	7	6	6	3800000	3.3	3.1	2.78	2.81	61.03
28-05-1999	6	6	6	6	1733500	3.36	3.13	2.813	2.81	61.03
31-05-1999	6	6	6	6	527500	3.44	3.16	2.84	2.81	61.03
01-06-1999	6	6	6	6	414000	3.52	3.19	2.867	2.815	61.03
02-06-1999	6	6	6	6	572500	3.6	3.21	2.893	2.82	61.03
03-06-1999	6	7	6	7	1334000	3.7	3.25	2.927	2.835	67.86
04-06-1999	6	7	6	6	414000	3.78	3.28	2.953	2.845	57.09
08-06-1999	7	8	6	8	5309000	3.9	3.32	2.993	2.86	68.02
09-06-1999	8	9	7	9	14591000	4.04	3.37	3.04	2.88	71.88
10-06-1999	8	9	8	8	2698000	4.16	3.41	3.08	2.905	63.61
11-06-1999	8	10	8	9	9783500	4.3	3.47	3.133	2.935	67.62
14-06-1999	9	11	9	10	5001500	4.44	3.53	3.187	2.975	71.06
15-06-1999	10	11	10	10	3307000	4.58	3.6	3.233	3.015	71.06
16-06-1999	10	13	10	10	10139000	4.74	3.67	3.28	3.05	71.06
17-06-1999	11	12	10	12	3345500	4.94	3.76	3.353	3.09	77.12
18-06-1999	12	14	12	13	13326000	5.16	3.87	3.427	3.135	79.44
21-06-1999	14	16	14	15	14169500	5.42	4	3.513	3.19	83.12
22-06-1999	15	16	14	16	9656500	5.7	4.13	3.607	3.255	84.61
23-06-1999	16	18	15	17	8212500	6	4.27	3.707	3.325	85.94
24-06-1999	17	19	16	16	8171000	6.3	4.4	3.8	3.39	78.61
25-06-1999	16	17	15	16	5387500	6.58	4.53	3.9	3.455	78.61
28-06-1999	16	17	16	16	2210500	6.86	4.66	3.993	3.52	78.61
29-06-1999	17	19	17	19	11943000	7.2	4.82	4.113	3.6	83.79
30-06-1999	19	19	17	17	19514500	7.48	4.96	4.213	3.67	71.38
01-07-1999	18	18	15	16	4481500	7.76	5.09	4.307	3.73	66.11
02-07-1999	16	16	14	14	4659000	7.98	5.2	4.387	3.78	57.04
05-07-1999	14	15	10	15	9785000	8.22	5.33	4.473	3.84	59.99
06-07-1999	15	15	14	15	21387500	8.46	5.46	4.56	3.9	59.99
07-07-1999	15	16	14	14	3533000	8.68	5.57	4.64	3.955	55.56
08-07-1999	14	14	14	14	1381000	8.9	5.69	4.72	4.01	55.56
09-07-1999	14	15	14	15	880000	9.16	5.81	4.807	4.07	59.07
12-07-1999	14	14	14	14	902500	9.4	5.92	4.887	4.13	54.44
13-07-1999	14	14	14	14	737500	9.62	6.03	4.967	4.19	54.44
14-07-1999	14	15	14	15	7551500	9.84	6.15	5.053	4.255	58.24
15-07-1999	15	16	15	16	7983000	10.08	6.27	5.153	4.32	61.67
16-07-1999	16	16	14	14	802000	10.26	6.37	5.233	4.38	52.39
19-07-1999	15	17	15	16	12622500	10.48	6.49	5.327	4.45	59.03
20-07-1999	16	17	15	16	10067000	10.72	6.62	5.42	4.52	59.03
21-07-1999	15	16	15	16	1442500	10.96	6.75	5.513	4.59	59.03
22-07-1999	16	18	16	18	11282000	11.22	6.9	5.62	4.67	65.11
23-07-1999	18	18	16	16	1517500	11.44	7.03	5.713	4.74	56.14
26-07-1999	15	16	14	14	2292500	11.62	7.15	5.793	4.795	48.88
27-07-1999	14	16	14	15	6813000	11.82	7.27	5.873	4.86	52.21
28-07-1999	16	17	16	17	10287500	12.06	7.42	5.96	4.935	58.08
29-07-1999	17	18	17	18	12024500	12.34	7.58	6.053	5.015	60.68
30-07-1999	17	17	17	17	105000	12.56	7.72	6.147	5.095	56.88
02-08-1999	16	18	16	17	6895500	12.78	7.87	6.24	5.175	56.88
03-08-1999	18	18	17	18	299500	13.02	8.03	6.34	5.26	59.80
04-08-1999	18	18	17	17	3469000	13.24	8.18	6.433	5.34	55.74
05-08-1999	16	16	16	16	77500	13.42	8.32	6.52	5.415	51.93
06-08-1999	16	16	16	16	212500	13.62	8.46	6.607	5.49	51.93
09-08-1999	16	16	15	15	292500	13.8	8.58	6.687	5.56	48.13
10-08-1999	15	15	15	15	730000	13.98	8.71	6.767	5.625	48.13
11-08-1999	14	14	12	14	337500	14.14	8.83	6.84	5.685	44.35
12-08-1999	14	15	14	15	53500	14.32	8.96	6.913	5.75	48.69
13-08-1999	14	14	13	13	165000	14.44	9.07	6.98	5.805	41.69
16-08-1999	14	14	14	14	94000	14.6	9.19	7.053	5.865	45.88
19-08-1999	14	16	14	16	1059000	14.76	9.33	7.133	5.935	53.12
20-08-1999	15	16	15	15	551000	14.88	9.46	7.207	6	49.55
23-08-1999	15	15	15	15	88000	15.02	9.59	7.28	6.065	49.55
24-08-1999	15	15	15	15	60000	15.14	9.72	7.36	6.135	49.55
25-08-1999	14	14	14	14	35000	15.22	9.83	7.427	6.195	45.71
26-08-1999	13	14	13	14	5500	15.3	9.94	7.5	6.25	45.71
27-08-1999	13	13	13	13	19000	15.36	10.05	7.567	6.3	41.94
30-08-1999	14	14	14	14	110500	15.4	10.17	7.64	6.365	46.68
31-08-1999	13	13	13	13	405500	15.4	10.28	7.713	6.42	42.91
01-09-1999	13	13	13	13	35000	15.36	10.39	7.787	6.475	42.91
02-09-1999	13	13	13	13	117500	15.3	10.5	7.853	6.53	42.91
03-09-1999	13	13	13	13	79000	15.22	10.61	7.92	6.585	42.91
06-09-1999	12	12	12	12	141000	15.14	10.72	7.98	6.635	38.71
07-09-1999	10	11	10	11	231500	15.04	10.81	8.033	6.685	35.01
08-09-1999	10	10	10	10	13500	14.92	10.89	8.08	6.725	31.75
09-09-1999	9	11	9	11	478000	14.76	10.98	8.133	6.775	37.98
10-09-1999	12	12	11	12	429000	14.66	11.07	8.193	6.825	43.52
13-09-1999	13	14	13	14	687500	14.62	11.19	8.267	6.885	52.64
14-09-1999	14	14	13	13	406000	14.6	11.29	8.333	6.94	48.43
15-09-1999	13	13	12	12	110000	14.54	11.38	8.4	6.99	44.59
16-09-1999	13	13	13	13	162500	14.5	11.48	8.473	7.045	48.95
17-09-1999	13	13	12	12	82500	14.46	11.57	8.533	7.095	45.13
20-09-1999	13	13	13	13	49000	14.44	11.67	8.607	7.15	49.39
22-09-1999	12	12	12	12	22500	14.38	11.77	8.667	7.2	45.58
23-09-1999	12	12	12	12	322500	14.34	11.87	8.727	7.25	45.58
24-09-1999	12	12	11	11	302000	14.28	11.95	8.78	7.295	41.83
28-09-1999	12	12	12	12	25000	14.22	12.03	8.84	7.345	46.56
29-09-1999	13	13	13	13	330000	14.16	12.12	8.9	7.405	50.86
30-09-1999	13	14	13	14	661000	14.16	12.21	8.967	7.465	54.78
01-10-1999	14	16	14	15	2927000	14.14	12.31	9.04	7.53	58.35
04-10-1999	16	17	14	14	855000	14.1	12.41	9.113	7.59	53.77
05-10-1999	14	15	14	15	22000	14.08	12.52	9.193	7.655	57.38
06-10-1999	16	16	16	16	1171000	14.04	12.63	9.28	7.725	60.68
07-10-1999	16	16	15	15	160000	14.02	12.73	9.36	7.79	56.01
08-10-1999	15	15	15	15	305000	14.04	12.83	9.447	7.855	56.01
11-10-1999	15	15	15	15	25000	14.04	12.93	9.527	7.915	56.01
12-10-1999	15	15	15	15	500	14	13.03	9.613	7.97	56.01
13-10-1999	15	15	15	15	537000	13.94	13.14	9.7	8.025	56.01
14-10-1999	14	15	14	15	88500	13.9	13.23	9.78	8.085	56.01
15-10-1999	15	15	15	15	62500	13.86	13.32	9.867	8.145	56.01
19-10-1999	16	16	16	16	1270000	13.82	13.42	9.96	8.21	61.04
20-10-1999	18	19	16	17	6660000	13.82	13.53	10.06	8.28	65.32
21-10-1999	19	19	17	19	2783000	13.88	13.65	10.173	8.36	71.95
22-10-1999	19	20	17	17	1570500	13.9	13.76	10.273	8.43	59.67
25-10-1999	18	19	17	18	617500	13.96	13.88	10.373	8.505	63.06
26-10-1999	19	19	18	18	1435000	14.02	14	10.48	8.58	63.06
27-10-1999	18	18	17	17	532000	14.08	14.11	10.58	8.65	57.45
28-10-1999	17	17	17	17	218000	14.12	14.22	10.68	8.715	57.45
29-10-1999	17	18	17	18	1911500	14.22	14.33	10.787	8.79	61.43
01-11-1999	19	19	17	17	4334000	14.28	14.44	10.887	8.86	55.81
02-11-1999	17	17	17	17	505000	14.3	14.53	10.987	8.925	55.81
03-11-1999	17	18	17	18	4455500	14.36	14.62	11.093	8.995	60.05
04-11-1999	17	17	17	17	5616000	14.4	14.71	11.193	9.06	54.43
05-11-1999	17	18	17	18	934500	14.46	14.8	11.3	9.135	58.60
08-11-1999	18	18	17	17	5032000	14.52	14.87	11.393	9.2	53.34
09-11-1999	17	17	17	17	3560000	14.58	14.94	11.487	9.27	53.34
10-11-1999	17	17	17	17	2716000	14.66	15.01	11.587	9.34	53.34
11-11-1999	17	17	17	17	2249500	14.72	15.06	11.687	9.41	53.34
12-11-1999	18	18	17	17	1477500	14.8	15.1	11.787	9.485	53.34
15-11-1999	17	17	16	17	307500	14.88	15.12	11.887	9.56	53.34
16-11-1999	17	17	17	17	50000	14.96	15.13	11.987	9.63	53.34
17-11-1999	17	17	17	17	406500	15.04	15.13	12.087	9.7	53.34
18-11-1999	17	18	17	17	1054000	15.14	15.14	12.193	9.77	53.34
19-11-1999	17	18	17	17	1216500	15.26	15.15	12.293	9.84	53.34
22-11-1999	17	17	17	17	417500	15.4	15.16	12.393	9.91	53.34
23-11-1999	17	18	16	16	4050000	15.5	15.13	12.487	9.975	44.34
24-11-1999	16	16	16	16	1547500	15.58	15.12	12.573	10.04	44.34
25-11-1999	16	16	14	15	2812500	15.6	15.11	12.66	10.1	37.09
26-11-1999	15	15	14	14	3556500	15.62	15.11	12.733	10.155	31.53
29-11-1999	14	14	14	14	930000	15.66	15.1	12.807	10.215	31.53
30-11-1999	14	14	13	14	1440000	15.68	15.09	12.88	10.275	31.53
01-12-1999	14	15	14	15	383500	15.74	15.1	12.96	10.335	42.32
02-12-1999	15	15	15	15	640000	15.78	15.11	13.04	10.4	42.32
03-12-1999	15	15	15	15	274000	15.84	15.11	13.127	10.46	42.32
06-12-1999	15	16	15	15	363000	15.9	15.12	13.213	10.52	42.32
07-12-1999	15	15	15	15	1687000	15.98	15.13	13.293	10.58	42.32
08-12-1999	15	15	15	15	342500	16.04	15.13	13.367	10.64	42.32
09-12-1999	15	15	15	15	415000	16.08	15.12	13.44	10.695	42.32
10-12-1999	15	15	15	15	102000	16.1	15.13	13.507	10.75	42.32
13-12-1999	15	16	15	15	300000	16.1	15.12	13.573	10.805	42.32
14-12-1999	15	15	15	15	126000	16.12	15.11	13.647	10.865	42.32
15-12-1999	15	16	15	16	598500	16.14	15.11	13.727	10.93	56.66
17-12-1999	16	16	15	15	45000	16.12	15.08	13.793	10.99	44.69
20-12-1999	15	15	15	15	50000	16.12	15.07	13.86	11.05	44.69
21-12-1999	15	15	15	15	7000	16.12	15.08	13.927	11.115	44.69
22-12-1999	16	16	16	16	703000	16.14	15.09	14	11.18	56.24
23-12-1999	16	16	15	16	475000	16.16	15.08	14.073	11.25	56.24
27-12-1999	16	17	16	17	642500	16.2	15.07	14.16	11.325	64.76
28-12-1999	17	17	16	16	2197500	16.22	15.06	14.227	11.39	53.53
29-12-1999	16	16	16	16	1112000	16.24	15.05	14.293	11.46	53.53
30-12-1999	16	16	16	16	43000	16.24	15.03	14.36	11.53	53.53
04-01-2000	16	16	16	16	427500	16.22	15.02	14.427	11.6	53.53
05-01-2000	15	15	15	15	25000	16.14	15.01	14.48	11.665	43.40
06-01-2000	16	16	16	16	740000	16.12	15.01	14.547	11.735	52.98
11-01-2000	16	17	16	16	471500	16.08	15.02	14.613	11.8	52.98
12-01-2000	16	17	16	16	194500	16.04	15.03	14.68	11.87	52.98
13-01-2000	16	17	16	16	1320000	16.02	15.05	14.747	11.94	52.98
14-01-2000	17	17	16	16	386000	16	15.06	14.813	12.01	52.98
17-01-2000	17	17	16	16	280500	15.96	15.09	14.873	12.08	52.98
18-01-2000	16	16	16	16	653500	15.94	15.11	14.94	12.15	52.98
19-01-2000	16	16	15	15	1169500	15.9	15.1	14.987	12.215	41.25
20-01-2000	16	16	16	16	1530000	15.86	15.11	15.033	12.285	52.56
21-01-2000	16	16	16	16	23500	15.84	15.12	15.087	12.355	52.56
24-01-2000	16	16	16	16	480000	15.8	15.13	15.133	12.425	52.56
25-01-2000	16	17	16	17	210000	15.8	15.16	15.18	12.495	61.76
26-01-2000	16	16	16	16	307500	15.78	15.18	15.22	12.56	51.09
27-01-2000	16	16	15	15	27500	15.74	15.2	15.253	12.625	43.08
28-01-2000	15	15	15	15	17500	15.7	15.21	15.273	12.69	43.08
31-01-2000	15	15	15	15	419000	15.66	15.23	15.287	12.755	43.08
01-02-2000	15	15	15	15	718500	15.62	15.25	15.287	12.82	43.08
02-02-2000	15	15	15	15	515000	15.58	15.27	15.28	12.885	43.08
03-02-2000	14	14	14	14	65000	15.52	15.28	15.26	12.945	35.11
04-02-2000	15	15	15	15	325000	15.48	15.31	15.253	13.015	45.89
07-02-2000	15	15	15	15	312500	15.44	15.35	15.247	13.08	45.89
08-02-2000	15	15	15	15	287500	15.4	15.4	15.24	13.145	45.89
09-02-2000	15	15	15	15	25000	15.38	15.44	15.213	13.21	45.89
10-02-2000	15	16	15	16	33000	15.38	15.48	15.207	13.275	55.78
11-02-2000	15	15	15	15	517500	15.38	15.49	15.2	13.34	46.61
14-02-2000	15	15	14	15	992000	15.4	15.51	15.207	13.4	46.61
15-02-2000	15	15	15	15	62500	15.42	15.54	15.207	13.46	46.61
16-02-2000	15	15	15	15	663000	15.44	15.56	15.207	13.52	46.61
17-02-2000	15	15	15	15	1092500	15.44	15.59	15.213	13.58	46.61
18-02-2000	15	15	15	15	524500	15.44	15.61	15.22	13.64	46.61
21-02-2000	15	15	15	15	50000	15.44	15.64	15.22	13.705	46.61
22-02-2000	15	15	15	15	149000	15.44	15.67	15.227	13.77	46.61
23-02-2000	15	15	15	15	851000	15.44	15.71	15.233	13.83	46.61
24-02-2000	15	15	15	15	427500	15.44	15.74	15.233	13.885	46.61
25-02-2000	15	15	14	14	113000	15.42	15.75	15.22	13.935	34.65
28-02-2000	14	14	14	14	37500	15.4	15.75	15.22	13.98	34.65
01-03-2000	14	14	14	14	72500	15.38	15.74	15.207	14.025	34.65
02-03-2000	14	14	14	14	112500	15.36	15.74	15.193	14.075	34.65
03-03-2000	14	14	14	14	346000	15.32	15.73	15.18	14.125	34.65
06-03-2000	15	15	14	14	1010000	15.3	15.71	15.153	14.17	34.65
07-03-2000	14	14	13	14	1136000	15.28	15.7	15.14	14.215	34.65
08-03-2000	13	13	12	12	966000	15.22	15.67	15.127	14.25	18.61
09-03-2000	12	13	12	12	915000	15.14	15.64	15.107	14.285	18.61
10-03-2000	13	13	13	13	146500	15.08	15.62	15.08	14.325	35.84
13-03-2000	13	13	13	13	5000	15	15.6	15.047	14.37	35.84
14-03-2000	13	13	13	13	65000	14.94	15.58	15.02	14.405	35.84
15-03-2000	12	12	12	12	12500	14.86	15.55	14.987	14.435	28.34
17-03-2000	13	13	13	13	10000	14.8	15.52	14.953	14.47	41.51
20-03-2000	13	13	13	13	2500	14.74	15.48	14.927	14.505	41.51
21-03-2000	13	13	13	13	150000	14.7	15.42	14.907	14.535	41.51
22-03-2000	13	13	13	13	10000	14.64	15.38	14.887	14.57	41.51
23-03-2000	12	12	12	12	26000	14.56	15.32	14.867	14.6	33.29
28-03-2000	12	12	12	12	259000	14.48	15.26	14.847	14.63	33.29
29-03-2000	12	12	12	12	30000	14.4	15.21	14.833	14.66	33.29
30-03-2000	12	12	12	12	163000	14.32	15.16	14.813	14.69	33.29
03-04-2000	12	12	12	12	5000	14.24	15.1	14.807	14.715	33.29
05-04-2000	12	12	12	12	50000	14.16	15.05	14.793	14.745	33.29
10-04-2000	12	12	12	12	48500	14.1	15	14.767	14.765	33.29
11-04-2000	12	12	12	12	70500	14.02	14.94	14.747	14.78	33.29
18-04-2000	12	12	12	12	10000	13.94	14.89	14.727	14.8	33.29
19-04-2000	12	12	11	11	100000	13.84	14.82	14.7	14.81	24.01
24-04-2000	11	11	11	11	25000	13.72	14.76	14.68	14.815	24.01
25-04-2000	11	11	10	10	241500	13.6	14.69	14.653	14.815	18.15
26-04-2000	10	10	7	8	617500	13.46	14.6	14.62	14.805	11.89
27-04-2000	7	8	7	8	113000	13.32	14.51	14.58	14.785	11.89
28-04-2000	8	8	8	8	150000	13.18	14.42	14.547	14.76	11.89
05-05-2000	8	8	8	8	2500	13.04	14.33	14.513	14.725	11.89
10-05-2000	8	8	8	8	100000	12.9	14.24	14.48	14.685	11.89
11-05-2000	8	8	8	8	150000	12.78	14.15	14.447	14.64	11.89
15-05-2000	8	8	8	8	10000	12.64	14.06	14.42	14.6	11.89
17-05-2000	9	9	9	9	4000	12.52	13.98	14.407	14.565	31.68
19-05-2000	8	9	8	9	1776000	12.4	13.9	14.4	14.53	31.68
22-05-2000	8	8	7	7	1270000	12.24	13.81	14.373	14.47	20.83
23-05-2000	7	7	6	6	909000	12.04	13.71	14.333	14.415	17.59
24-05-2000	7	7	6	6	650000	11.86	13.62	14.28	14.365	17.59
25-05-2000	6	7	6	7	40000	11.7	13.55	14.24	14.33	30.19
26-05-2000	6	6	6	6	330000	11.52	13.47	14.2	14.285	25.92
29-05-2000	6	6	6	6	375000	11.34	13.39	14.153	14.24	25.92
30-05-2000	6	6	6	6	35000	11.16	13.3	14.113	14.2	25.92
31-05-2000	6	6	6	6	186000	10.98	13.21	14.067	14.16	25.92
02-06-2000	6	6	6	6	288000	10.8	13.12	14.027	14.115	25.92
05-06-2000	6	6	6	6	5000	10.62	13.03	13.987	14.075	25.92
09-06-2000	6	6	6	6	100000	10.44	12.94	13.953	14.035	25.92
13-06-2000	6	6	6	6	135000	10.26	12.85	13.913	13.99	25.92
14-06-2000	6	6	6	6	210000	10.1	12.76	13.867	13.94	25.92
16-06-2000	6	6	6	6	469000	9.94	12.67	13.813	13.9	25.92
19-06-2000	6	6	6	6	638000	9.78	12.58	13.753	13.85	25.92
20-06-2000	6	6	6	6	20000	9.62	12.49	13.7	13.8	25.92
21-06-2000	6	6	6	6	85000	9.46	12.39	13.64	13.75	25.92
22-06-2000	6	6	6	6	305000	9.3	12.3	13.573	13.69	25.92
23-06-2000	6	7	6	7	325000	9.16	12.22	13.52	13.645	47.05
26-06-2000	7	7	7	7	173000	9.06	12.14	13.467	13.61	47.05
27-06-2000	7	7	7	7	260000	8.96	12.05	13.413	13.57	47.05
28-06-2000	8	8	8	8	290000	8.86	11.97	13.367	13.525	60.96
29-06-2000	8	10	8	9	232000	8.78	11.89	13.327	13.48	69.57
30-06-2000	9	9	8	8	25000	8.68	11.81	13.28	13.435	56.22
03-07-2000	7	7	7	7	182500	8.58	11.72	13.227	13.385	46.59
06-07-2000	7	7	7	7	1000	8.46	11.63	13.167	13.33	46.59
12-07-2000	7	8	7	7	219000	8.34	11.54	13.1	13.28	46.59
13-07-2000	8	8	8	8	13000	8.24	11.47	13.027	13.24	56.00
14-07-2000	7	7	7	7	5000	8.12	11.38	12.96	13.195	47.07
21-07-2000	8	8	8	8	102500	8.04	11.3	12.893	13.16	54.83
24-07-2000	8	8	8	8	83500	7.96	11.22	12.827	13.125	54.83
25-07-2000	7	7	7	7	10000	7.86	11.13	12.76	13.09	46.86
26-07-2000	7	8	7	7	558000	7.76	11.04	12.693	13.05	46.86
27-07-2000	7	7	7	7	12500	7.66	10.95	12.62	13.02	46.86
28-07-2000	7	8	7	7	90000	7.56	10.86	12.553	12.985	46.86
01-08-2000	7	7	7	7	15000	7.46	10.78	12.487	12.94	46.86
03-08-2000	7	7	7	7	20000	7.36	10.69	12.413	12.9	46.86
04-08-2000	7	8	7	8	17500	7.28	10.61	12.353	12.865	56.68
07-08-2000	7	7	7	7	72000	7.2	10.52	12.28	12.825	47.27
08-08-2000	8	8	8	8	40000	7.14	10.43	12.22	12.795	55.27
10-08-2000	8	8	8	8	2500	7.1	10.35	12.16	12.765	55.27
14-08-2000	8	8	8	8	11000	7.1	10.28	12.1	12.74	55.27
15-08-2000	8	8	8	8	50000	7.1	10.21	12.04	12.71	55.27
21-08-2000	6	6	6	6	18000	7.06	10.12	11.967	12.675	39.26
28-08-2000	7	7	7	7	19000	7.04	10.04	11.9	12.645	47.45
18-09-2000	6	6	6	6	10000	7	9.95	11.827	12.61	41.43
03-10-2000	6	6	6	6	25000	6.96	9.87	11.753	12.575	41.43
04-10-2000	6	7	5	5	45000	6.9	9.77	11.673	12.54	36.12
10-10-2000	5	6	5	6	275000	6.84	9.68	11.6	12.515	43.87
11-10-2000	6	6	6	6	10000	6.78	9.59	11.527	12.495	43.87
12-10-2000	6	6	6	6	50000	6.76	9.5	11.46	12.47	43.87
16-10-2000	6	6	6	6	140500	6.76	9.4	11.393	12.44	43.87
23-10-2000	6	6	6	6	150000	6.76	9.31	11.333	12.4	43.87
24-10-2000	5	5	5	5	175000	6.72	9.21	11.273	12.36	37.31
26-10-2000	6	6	6	6	75000	6.72	9.12	11.22	12.33	46.01
27-10-2000	5	5	5	5	2500	6.7	9.02	11.16	12.29	40.03
13-11-2000	5	5	5	5	10000	6.68	8.92	11.093	12.255	40.03
14-11-2000	5	5	5	5	37500	6.66	8.82	11.027	12.215	40.03
16-11-2000	5	5	5	5	10000	6.64	8.72	10.96	12.18	40.03
27-11-2000	5	5	5	5	50000	6.62	8.62	10.893	12.145	40.03
22-12-2000	5	6	5	6	10000	6.62	8.53	10.833	12.12	49.53
09-01-2001	5	5	5	5	37500	6.6	8.43	10.767	12.085	42.31
10-01-2001	5	5	5	5	12500	6.58	8.34	10.7	12.045	42.31
15-01-2001	5	5	5	5	7500	6.56	8.25	10.633	12	42.31
18-01-2001	5	5	5	5	10000	6.54	8.16	10.567	11.95	42.31
30-01-2001	5	5	5	5	44500	6.52	8.07	10.5	11.905	42.31
31-01-2001	5	5	5	5	50000	6.5	7.98	10.427	11.855	42.31
01-02-2001	5	5	5	5	45000	6.48	7.89	10.36	11.8	42.31
02-02-2001	5	5	5	5	500	6.44	7.8	10.293	11.75	42.31
06-02-2001	5	5	5	5	27500	6.4	7.73	10.227	11.7	42.31
16-02-2001	4	5	4	4	7500	6.34	7.65	10.147	11.645	32.95
20-02-2001	4	4	4	4	1000	6.26	7.56	10.067	11.59	32.95
02-03-2001	5	5	5	5	56500	6.18	7.48	9.987	11.54	46.64
12-04-2001	5	5	5	5	70000	6.12	7.4	9.913	11.49	46.64
17-04-2001	5	5	4	4	67500	6.06	7.32	9.833	11.435	37.71
18-04-2001	4	4	4	4	41000	6	7.23	9.753	11.375	37.71
19-04-2001	4	4	4	4	12500	5.94	7.14	9.673	11.31	37.71
24-07-2001	3	5	3	5	70000	5.88	7.06	9.607	11.24	49.73
30-07-2001	6	6	5	5	10500	5.84	6.98	9.533	11.18	49.73
01-08-2001	5	5	5	5	5000	5.78	6.91	9.46	11.115	49.73
03-08-2001	4	4	4	4	500	5.7	6.83	9.38	11.045	40.07
28-08-2001	4	4	4	4	2000	5.64	6.75	9.3	10.98	40.07
30-08-2001	4	4	4	4	10000	5.58	6.67	9.22	10.915	40.07
31-08-2001	4	4	4	4	6000	5.52	6.59	9.14	10.845	40.07
04-09-2001	4	4	4	4	25000	5.46	6.51	9.06	10.78	40.07
10-09-2001	4	4	4	4	2000	5.4	6.43	8.987	10.715	40.07
19-09-2001	4	4	4	4	20000	5.34	6.35	8.907	10.645	40.07
20-09-2001	4	4	4	4	10000	5.26	6.27	8.827	10.58	40.07
21-09-2001	4	4	4	4	5000	5.2	6.2	8.747	10.51	40.07
24-09-2001	4	4	4	4	10000	5.12	6.13	8.66	10.445	40.07
25-09-2001	4	4	4	4	12500	5.04	6.07	8.58	10.38	40.07
31-10-2001	3	3	3	3	2500	4.94	6.02	8.5	10.31	27.85
26-11-2001	4	4	4	4	5000	4.86	5.98	8.427	10.245	45.69
27-11-2001	4	4	2	3	22500	4.8	5.93	8.347	10.175	36.08
29-11-2001	3	3	3	3	5000	4.72	5.88	8.267	10.105	36.08
21-12-2001	3	3	3	3	5000	4.66	5.83	8.187	10.035	36.08
15-01-2002	3	3	3	3	2500	4.6	5.78	8.113	9.965	36.08
17-01-2002	3	4	3	4	112500	4.58	5.74	8.04	9.9	50.17
24-01-2002	3	3	3	3	5000	4.52	5.68	7.96	9.83	40.55
07-02-2002	3	3	3	3	25000	4.46	5.62	7.88	9.76	40.55
21-02-2002	3	3	3	3	10000	4.4	5.58	7.8	9.695	40.55
27-02-2002	3	3	3	3	8000	4.34	5.55	7.713	9.63	40.55
04-03-2002	4	4	4	4	2500	4.3	5.53	7.64	9.575	52.74
07-03-2002	4	4	4	4	10000	4.28	5.5	7.567	9.525	52.74
21-03-2002	4	4	4	4	10000	4.24	5.48	7.493	9.475	52.74
22-03-2002	3	3	3	3	15000	4.2	5.45	7.413	9.42	41.99
05-04-2002	3	3	3	3	15000	4.16	5.42	7.333	9.36	41.99
08-04-2002	4	4	4	4	47000	4.14	5.4	7.26	9.305	53.08
10-04-2002	4	4	4	4	25000	4.12	5.38	7.187	9.25	53.08
11-04-2002	4	4	4	4	80000	4.1	5.36	7.113	9.195	53.08
15-04-2002	4	4	4	4	87500	4.06	5.34	7.04	9.14	53.08
17-04-2002	4	4	4	4	12500	4.04	5.32	6.967	9.085	53.08
08-05-2002	3	4	3	4	27500	4.02	5.3	6.9	9.03	53.08
14-05-2002	4	4	4	4	20000	4	5.28	6.833	8.975	53.08
16-05-2002	4	4	4	4	55000	3.98	5.26	6.767	8.92	53.08
17-05-2002	4	4	4	4	15000	3.96	5.24	6.7	8.865	53.08
20-05-2002	4	4	4	4	20000	3.94	5.22	6.633	8.805	53.08
21-05-2002	3	3	3	3	5000	3.9	5.19	6.56	8.745	37.88
22-05-2002	4	4	4	4	93500	3.88	5.16	6.493	8.69	52.52
23-05-2002	4	4	4	4	17500	3.86	5.13	6.44	8.635	52.52
10-06-2002	3	3	3	3	5000	3.84	5.09	6.38	8.57	41.25
13-06-2002	3	4	3	3	125000	3.82	5.04	6.313	8.505	41.25
14-06-2002	3	3	3	3	212000	3.78	4.98	6.247	8.435	41.25
31-07-2002	3	3	3	3	275000	3.74	4.93	6.18	8.37	41.25
06-08-2002	3	3	3	3	50000	3.72	4.89	6.12	8.305	41.25
07-08-2002	3	3	3	3	50000	3.7	4.85	6.053	8.24	41.25
08-08-2002	3	4	3	4	125000	3.7	4.82	5.993	8.18	55.99
09-08-2002	3	3	3	3	5000	3.66	4.77	5.927	8.12	44.08
22-08-2002	3	3	3	3	2500	3.62	4.73	5.86	8.055	44.08
26-08-2002	3	3	3	3	125000	3.58	4.68	5.8	7.99	44.08
28-08-2002	3	3	3	3	182500	3.56	4.63	5.74	7.925	44.08
29-08-2002	3	3	3	3	85000	3.54	4.59	5.68	7.86	44.08
30-08-2002	3	3	3	3	50000	3.52	4.55	5.62	7.795	44.08
13-09-2002	3	3	3	3	25000	3.5	4.51	5.56	7.73	44.08
27-09-2002	3	3	3	3	51000	3.48	4.47	5.5	7.665	44.08
08-10-2002	3	3	3	3	25000	3.46	4.43	5.44	7.605	44.08
09-10-2002	2	2	2	2	10000	3.42	4.38	5.373	7.535	31.16
24-10-2002	2	2	2	2	12500	3.38	4.32	5.307	7.465	31.16
29-10-2002	2	2	2	2	2500	3.34	4.27	5.247	7.395	31.16
30-10-2002	2	2	2	2	14000	3.3	4.21	5.187	7.32	31.16
07-11-2002	2	2	2	2	50000	3.26	4.15	5.133	7.25	31.16
26-11-2002	2	2	2	2	15000	3.24	4.09	5.093	7.185	31.16
29-11-2002	3	3	3	3	7500	3.22	4.04	5.06	7.125	52.76
03-02-2003	2	3	2	3	6500	3.22	4.01	5.027	7.065	52.76
18-02-2003	3	3	3	3	10000	3.22	3.97	4.993	7.005	52.76
11-03-2003	2	2	2	2	12500	3.2	3.93	4.953	6.94	37.91
12-03-2003	2	2	2	2	37500	3.18	3.89	4.913	6.88	37.91
14-03-2003	2	2	2	2	25000	3.14	3.86	4.873	6.815	37.91
02-05-2003	3	3	3	3	45000	3.14	3.83	4.833	6.755	54.06
07-05-2003	4	4	4	4	100000	3.16	3.81	4.8	6.7	64.11
21-05-2003	4	4	4	4	50000	3.18	3.79	4.78	6.645	64.11
02-06-2003	3	4	3	4	30000	3.2	3.77	4.767	6.585	64.11
06-06-2003	4	5	4	5	51000	3.22	3.76	4.76	6.535	71.82
09-06-2003	5	5	5	5	10000	3.24	3.76	4.747	6.485	71.82
12-06-2003	4	4	4	4	500	3.24	3.74	4.733	6.43	57.50
13-06-2003	4	5	4	4	70000	3.26	3.73	4.72	6.375	57.50
16-06-2003	5	5	5	5	30000	3.3	3.73	4.713	6.325	65.48
18-06-2003	4	4	4	4	10000	3.3	3.72	4.7	6.27	54.47
24-06-2003	4	4	4	4	100000	3.3	3.71	4.687	6.215	54.47
25-06-2003	4	4	4	4	198000	3.3	3.7	4.673	6.16	54.47
10-07-2003	4	4	4	4	20000	3.3	3.68	4.66	6.105	54.47
11-07-2003	4	4	4	4	12500	3.3	3.67	4.647	6.05	54.47
17-07-2003	5	5	5	5	500	3.32	3.67	4.64	6.005	63.39
18-07-2003	4	4	4	4	5000	3.32	3.66	4.627	5.955	52.34
21-07-2003	5	5	5	5	38000	3.34	3.66	4.62	5.91	59.87
22-07-2003	5	5	5	5	395000	3.36	3.66	4.613	5.865	59.87
23-07-2003	4	4	4	4	12500	3.36	3.65	4.6	5.815	50.60
29-07-2003	4	4	4	4	15000	3.38	3.64	4.587	5.765	50.60
30-07-2003	5	5	5	5	10000	3.4	3.64	4.573	5.72	58.12
31-07-2003	5	5	5	5	8500	3.42	3.64	4.56	5.685	58.12
01-08-2003	6	7	6	7	215500	3.5	3.67	4.56	5.66	69.05
04-08-2003	7	9	7	9	448500	3.62	3.72	4.567	5.64	75.84
05-08-2003	6	6	6	6	15000	3.68	3.73	4.547	5.605	56.00
06-08-2003	4	4	4	4	25000	3.7	3.72	4.52	5.56	47.14
07-08-2003	6	6	6	6	1000	3.76	3.74	4.513	5.53	54.83
08-08-2003	8	8	7	7	90000	3.84	3.77	4.513	5.5	58.12
11-08-2003	8	8	8	8	1000	3.92	3.81	4.52	5.475	61.16
21-08-2003	7	7	7	7	7500	4	3.83	4.513	5.445	56.72
25-08-2003	7	7	7	7	56000	4.08	3.85	4.513	5.415	56.72
26-08-2003	8	8	7	8	175000	4.18	3.88	4.513	5.395	60.08
27-08-2003	8	9	8	9	779500	4.3	3.93	4.52	5.38	63.16
28-08-2003	9	10	9	9	219000	4.42	3.98	4.533	5.365	63.16
29-08-2003	9	9	9	9	40000	4.54	4.03	4.547	5.35	63.16
01-09-2003	9	9	9	9	25000	4.66	4.08	4.56	5.335	63.16
03-09-2003	9	9	9	9	25000	4.78	4.13	4.573	5.32	63.16
04-09-2003	9	9	9	9	24000	4.9	4.18	4.587	5.305	63.16
05-09-2003	9	9	9	9	10000	5.04	4.23	4.6	5.29	63.16
08-09-2003	9	9	9	9	20500	5.18	4.28	4.607	5.275	63.16
11-09-2003	9	9	9	9	55000	5.32	4.33	4.62	5.265	63.16
12-09-2003	9	9	9	9	17500	5.46	4.38	4.627	5.255	63.16
15-09-2003	9	9	9	9	27500	5.6	4.43	4.633	5.25	63.16
18-09-2003	9	9	9	9	45000	5.74	4.49	4.64	5.255	63.16
19-09-2003	9	9	9	9	107000	5.86	4.54	4.647	5.26	63.16
29-09-2003	9	9	9	9	23500	5.98	4.6	4.667	5.265	63.16
30-09-2003	9	9	9	9	25000	6.1	4.66	4.68	5.27	63.16
02-10-2003	9	11	9	11	90000	6.28	4.74	4.713	5.285	74.91
03-10-2003	10	10	10	10	2500	6.44	4.81	4.74	5.295	63.93
06-10-2003	10	10	10	10	25000	6.6	4.87	4.773	5.305	63.93
09-10-2003	10	13	10	13	291000	6.8	4.97	4.82	5.325	76.11
10-10-2003	12	13	12	13	91000	6.98	5.07	4.867	5.345	76.11
15-10-2003	13	14	13	14	16000	7.18	5.18	4.92	5.38	78.87
16-10-2003	14	14	14	14	24000	7.38	5.29	4.973	5.42	78.87
17-10-2003	14	14	14	14	515000	7.56	5.39	5.027	5.46	78.87
20-10-2003	15	15	15	15	500	7.76	5.5	5.093	5.5	81.54
23-10-2003	12	12	12	12	15000	7.92	5.58	5.133	5.53	57.94
28-10-2003	12	12	11	11	24000	8.06	5.66	5.173	5.555	52.48
29-10-2003	11	11	11	11	1000	8.18	5.74	5.213	5.58	52.48
31-10-2003	11	11	11	11	5000	8.32	5.81	5.253	5.605	52.48
03-11-2003	11	11	11	11	20000	8.46	5.88	5.293	5.63	52.48
05-11-2003	11	11	11	11	35000	8.6	5.95	5.333	5.655	52.48
19-11-2003	11	11	11	11	50000	8.74	6.02	5.367	5.68	52.48
02-12-2003	10	10	10	10	25000	8.86	6.08	5.4	5.7	45.77
04-12-2003	11	11	11	11	70000	8.98	6.15	5.44	5.725	52.34
05-12-2003	11	11	11	11	20000	9.12	6.22	5.48	5.75	52.34
08-12-2003	11	11	11	11	25000	9.24	6.29	5.52	5.775	52.34
10-12-2003	12	12	12	12	500	9.38	6.37	5.567	5.805	58.60
18-12-2003	11	11	11	11	30000	9.52	6.44	5.607	5.83	51.34
19-12-2003	11	11	11	11	49500	9.66	6.52	5.647	5.855	51.34
23-12-2003	11	12	11	12	450000	9.8	6.6	5.693	5.88	57.45
30-12-2003	11	11	11	11	70500	9.92	6.67	5.733	5.9	50.60
05-01-2004	13	13	13	13	500	10.04	6.77	5.793	5.93	60.70
06-01-2004	15	15	13	13	17000	10.12	6.87	5.853	5.955	60.70
07-01-2004	12	14	12	14	5500	10.28	6.98	5.913	5.98	64.86
09-01-2004	12	12	12	12	45000	10.44	7.07	5.96	6	52.81
12-01-2004	12	12	11	12	467000	10.56	7.16	6.013	6.025	52.81
13-01-2004	12	12	11	11	10000	10.64	7.24	6.06	6.045	47.67
15-01-2004	12	12	12	12	5000	10.72	7.32	6.113	6.07	52.64
21-01-2004	12	12	12	12	10000	10.82	7.41	6.16	6.09	52.64
03-02-2004	11	11	11	11	10000	10.9	7.49	6.2	6.11	47.42
05-02-2004	12	12	12	12	86000	10.98	7.58	6.247	6.13	52.49
06-02-2004	13	13	13	13	37500	11.06	7.68	6.307	6.155	56.96
12-02-2004	15	15	15	15	11500	11.18	7.8	6.38	6.195	64.21
13-02-2004	15	17	15	16	655000	11.32	7.93	6.46	6.24	67.19
16-02-2004	15	15	15	15	5000	11.44	8.05	6.533	6.28	61.66
17-02-2004	17	18	16	18	192500	11.62	8.2	6.627	6.335	69.71
18-02-2004	19	19	15	16	811000	11.76	8.33	6.707	6.38	60.58
19-02-2004	16	16	16	16	500	11.9	8.47	6.787	6.425	60.58
20-02-2004	16	16	16	16	2500	12.04	8.61	6.867	6.465	60.58
24-02-2004	16	16	15	15	15000	12.16	8.74	6.94	6.505	56.00
25-02-2004	15	15	15	15	5500	12.28	8.87	7.013	6.54	56.00
26-02-2004	15	15	15	15	1000	12.4	9	7.087	6.575	56.00
07-04-2004	11	11	11	11	500	12.44	9.09	7.14	6.59	40.65
14-04-2004	11	11	11	11	100000	12.48	9.17	7.187	6.605	40.65
20-04-2004	15	15	14	15	516000	12.6	9.29	7.267	6.65	54.97
21-04-2004	15	15	15	15	25000	12.72	9.41	7.347	6.69	54.97
22-04-2004	15	16	15	15	154500	12.8	9.54	7.427	6.735	54.97
23-04-2004	16	16	16	16	26000	12.92	9.68	7.513	6.785	58.12
28-04-2004	15	15	15	15	25000	13.02	9.81	7.587	6.835	54.05
30-04-2004	15	15	15	15	28000	13.06	9.93	7.667	6.88	54.05
04-05-2004	15	15	15	15	5000	13.1	10.04	7.747	6.925	54.05
24-05-2004	15	15	15	15	47500	13.12	10.15	7.827	6.97	54.05
02-06-2004	11	11	11	11	25000	13.06	10.22	7.88	6.995	39.24
14-06-2004	12	12	12	12	2500	13.02	10.29	7.933	7.025	43.41
15-06-2004	15	15	15	15	117500	13.02	10.39	8.007	7.075	53.69
01-07-2004	15	15	15	15	25000	13.08	10.5	8.08	7.12	53.69
15-07-2004	14	14	14	14	25000	13.14	10.6	8.153	7.165	50.17
16-07-2004	13	13	13	13	50000	13.18	10.68	8.22	7.205	46.86
23-07-2004	13	13	13	13	100000	13.22	10.77	8.28	7.245	46.86
26-07-2004	13	14	13	14	35000	13.28	10.87	8.347	7.29	50.64
29-07-2004	13	14	13	14	3500	13.34	10.97	8.413	7.335	50.64
30-07-2004	14	14	14	14	12500	13.4	11.07	8.48	7.375	50.64
02-08-2004	14	14	14	14	2500	13.48	11.17	8.547	7.42	50.64
06-08-2004	14	14	14	14	5000	13.54	11.26	8.613	7.465	50.64
10-08-2004	14	14	14	14	5000	13.6	11.36	8.68	7.51	50.64
18-08-2004	14	14	14	14	25000	13.66	11.45	8.747	7.555	50.64
19-08-2004	14	14	13	13	267500	13.68	11.53	8.807	7.595	45.23
23-08-2004	14	14	14	14	75000	13.74	11.63	8.873	7.64	50.88
24-08-2004	14	14	14	14	5000	13.8	11.73	8.947	7.685	50.88
09-09-2004	14	14	13	13	150000	13.82	11.81	9.007	7.725	45.45
15-09-2004	14	14	14	14	31500	13.88	11.9	9.073	7.77	51.07
16-09-2004	14	14	14	14	15000	13.9	11.97	9.147	7.82	51.07
17-09-2004	14	15	14	14	10000	13.92	12.02	9.22	7.87	51.07
21-09-2004	14	14	14	14	2500	13.92	12.1	9.293	7.915	51.07
24-09-2004	15	15	15	15	500	13.98	12.21	9.373	7.965	57.03
05-10-2004	16	16	16	16	20000	14.06	12.31	9.46	8.025	62.01
13-10-2004	14	14	14	14	10000	14.12	12.38	9.533	8.075	49.62
14-10-2004	14	14	14	14	2500	14.16	12.44	9.6	8.125	49.62
15-10-2004	15	15	15	15	1000	14.22	12.52	9.68	8.175	54.85
18-10-2004	14	16	14	16	58000	14.32	12.61	9.767	8.23	59.39
19-10-2004	14	15	14	14	681500	14.36	12.67	9.84	8.275	48.82
20-10-2004	14	14	14	14	150000	14.38	12.72	9.913	8.325	48.82
21-10-2004	14	14	13	13	26500	14.34	12.76	9.98	8.37	44.25
22-10-2004	13	13	13	13	150000	14.28	12.8	10.047	8.415	44.25
25-10-2004	13	13	13	13	75000	14.24	12.84	10.113	8.46	44.25
26-10-2004	13	13	13	13	25000	14.14	12.88	10.18	8.505	44.25
27-10-2004	13	13	13	13	100000	14.08	12.92	10.247	8.55	44.25
01-11-2004	13	13	13	13	5000	14.02	12.96	10.32	8.595	44.25
04-11-2004	12	14	12	14	26000	13.98	13.01	10.4	8.645	51.35
08-11-2004	12	14	11	14	119000	13.96	13.06	10.48	8.695	51.35
09-11-2004	14	14	14	14	5000	13.94	13.11	10.56	8.745	51.35
24-11-2004	13	13	13	13	95000	13.9	13.15	10.633	8.79	44.30
29-11-2004	14	14	14	14	25500	13.96	13.2	10.713	8.845	51.48
07-12-2004	14	16	14	16	15000	14.06	13.27	10.8	8.905	62.01
10-12-2004	13	13	13	13	500	14.02	13.31	10.867	8.955	45.91
14-12-2004	13	13	13	13	10000	13.98	13.35	10.933	9.005	45.91
15-12-2004	13	13	13	13	4500	13.94	13.37	11.007	9.055	45.91
22-12-2004	13	13	13	13	12000	13.88	13.4	11.08	9.105	45.91
23-12-2004	13	13	13	13	8500	13.84	13.43	11.153	9.15	45.91
28-12-2004	13	15	13	15	30500	13.84	13.45	11.233	9.21	56.75
29-12-2004	14	14	14	14	5000	13.82	13.46	11.3	9.265	51.22
19-01-2005	14	14	14	14	5000	13.8	13.46	11.367	9.32	51.22
01-02-2005	14	14	14	14	63500	13.86	13.46	11.433	9.375	51.22
03-02-2005	14	14	14	14	12500	13.9	13.46	11.493	9.425	51.22
04-02-2005	14	14	14	14	10000	13.88	13.45	11.553	9.475	51.22
07-02-2005	14	14	14	14	260000	13.86	13.47	11.62	9.525	51.22
08-02-2005	14	14	14	14	250000	13.86	13.5	11.687	9.58	51.22
11-02-2005	14	14	14	14	500	13.88	13.53	11.747	9.635	51.22
14-02-2005	14	14	14	14	5000	13.9	13.56	11.813	9.685	51.22
17-02-2005	13	14	13	14	71000	13.9	13.59	11.88	9.735	51.22
18-02-2005	14	14	14	14	12500	13.9	13.62	11.947	9.785	51.22
22-02-2005	14	15	14	15	186500	13.92	13.66	12.02	9.84	60.03
23-02-2005	15	15	15	15	79500	13.94	13.71	12.093	9.895	60.03
24-02-2005	15	15	15	15	7500	13.96	13.75	12.16	9.95	60.03
01-03-2005	17	17	17	17	500	14.02	13.81	12.247	10.015	72.45
02-03-2005	15	15	15	15	1000	14.04	13.85	12.313	10.07	54.28
03-03-2005	15	17	15	17	105000	14.12	13.9	12.393	10.135	64.00
04-03-2005	17	17	17	17	1500	14.18	13.96	12.48	10.2	64.00
10-03-2005	16	20	15	20	557500	14.3	14.05	12.587	10.285	73.72
14-03-2005	22	24	20	20	226500	14.44	14.13	12.687	10.365	73.72
15-03-2005	20	21	20	20	70000	14.56	14.22	12.787	10.445	73.72
16-03-2005	22	22	22	22	28000	14.72	14.31	12.887	10.54	78.55
17-03-2005	20	20	20	20	5000	14.84	14.38	12.96	10.625	65.58
18-03-2005	20	22	20	22	25000	15	14.46	13.067	10.72	70.78
21-03-2005	21	24	21	24	273000	15.18	14.58	13.2	10.825	74.86
22-03-2005	24	24	22	22	53500	15.3	14.68	13.307	10.92	65.07
24-03-2005	20	20	20	20	15000	15.42	14.77	13.393	11.005	57.03
28-03-2005	20	20	20	20	26500	15.54	14.85	13.473	11.085	57.03
30-03-2005	20	20	20	20	15000	15.64	14.93	13.56	11.17	57.03
31-03-2005	19	19	19	19	62500	15.7	15.01	13.64	11.25	52.95
01-04-2005	19	19	19	19	7500	15.8	15.08	13.713	11.33	52.95
04-04-2005	19	19	19	19	20000	15.9	15.14	13.78	11.41	52.95
05-04-2005	19	19	19	19	5000	16.02	15.18	13.847	11.49	52.95
07-04-2005	19	19	19	19	22500	16.14	15.21	13.913	11.57	52.95
12-04-2005	19	19	19	19	20000	16.26	15.25	13.98	11.65	52.95
13-04-2005	19	19	19	19	40000	16.38	15.26	14.047	11.73	52.95
14-04-2005	19	19	19	19	52500	16.5	15.29	14.113	11.81	52.95
15-04-2005	19	19	18	18	261000	16.6	15.31	14.173	11.89	46.87
18-04-2005	17	17	17	17	60000	16.66	15.32	14.227	11.965	41.72
21-04-2005	17	17	16	16	150000	16.7	15.33	14.273	12.035	37.30
25-04-2005	16	16	15	15	154500	16.72	15.33	14.313	12.1	33.49
26-04-2005	15	15	15	15	5000	16.76	15.33	14.353	12.165	33.49
27-04-2005	15	15	15	15	2500	16.78	15.37	14.393	12.23	33.49
29-04-2005	16	16	16	16	5000	16.78	15.42	14.44	12.295	41.02
11-05-2005	16	16	16	16	5000	16.84	15.43	14.487	12.36	41.02
12-05-2005	17	17	16	17	490000	16.92	15.45	14.54	12.43	47.88
13-05-2005	17	17	17	17	100000	17	15.47	14.58	12.505	47.88
16-05-2005	16	16	16	16	7500	17.06	15.47	14.62	12.575	42.19
19-05-2005	17	17	17	17	235000	17.14	15.49	14.667	12.65	48.74
01-06-2005	17	17	17	17	2500	17.18	15.51	14.693	12.72	48.74
09-06-2005	19	19	19	19	5000	17.28	15.55	14.733	12.795	59.42
16-06-2005	19	19	19	19	5000	17.38	15.59	14.767	12.87	59.42
30-06-2005	19	19	19	19	88500	17.48	15.67	14.8	12.945	59.42
07-07-2005	18	18	18	18	5000	17.56	15.73	14.827	13.01	52.58
28-07-2005	17	17	17	17	5000	17.62	15.75	14.84	13.07	46.78
09-08-2005	17	17	17	17	10000	17.68	15.77	14.873	13.135	46.78
10-08-2005	17	17	17	17	10000	17.74	15.8	14.913	13.2	46.78
12-08-2005	17	17	17	17	10000	17.8	15.84	14.953	13.26	46.78
23-08-2005	18	18	17	17	30000	17.86	15.88	14.993	13.325	46.78
08-09-2005	17	17	17	17	2500	17.92	15.91	15.033	13.39	46.78
15-09-2005	18	18	17	17	30000	17.98	15.94	15.073	13.455	46.78
20-09-2005	17	17	16	16	25000	18	15.96	15.107	13.515	39.47
29-09-2005	16	18	16	18	24500	18.06	16	15.16	13.585	54.71
03-10-2005	18	18	18	18	25500	18.12	16.04	15.207	13.65	54.71
06-10-2005	13	16	13	16	13000	18.1	16.06	15.24	13.71	42.35
01-11-2005	16	16	16	16	1000	18.12	16.08	15.273	13.765	42.35
10-11-2005	16	16	16	16	50000	18.1	16.11	15.3	13.82	42.35
11-11-2005	16	16	16	16	58000	18.08	16.13	15.333	13.88	42.35
14-11-2005	16	16	16	16	10000	18	16.15	15.367	13.94	42.35
15-11-2005	16	16	16	16	5000	17.92	16.18	15.393	13.995	42.35
18-11-2005	16	17	16	16	152500	17.84	16.2	15.427	14.05	42.35
24-11-2005	16	16	16	16	5000	17.72	16.22	15.447	14.095	42.35
07-12-2005	17	17	17	17	25000	17.66	16.25	15.473	14.135	52.13
08-12-2005	18	18	18	18	25000	17.58	16.29	15.5	14.195	59.53
15-12-2005	16	17	16	17	7500	17.44	16.31	15.533	14.26	51.04
03-01-2006	16	16	16	16	1000	17.32	16.31	15.56	14.31	44.24
09-01-2006	19	19	19	19	5000	17.3	16.36	15.613	14.37	61.02
12-01-2006	19	19	19	19	5000	17.28	16.41	15.66	14.425	61.02
17-01-2006	16	16	16	16	150000	17.2	16.42	15.687	14.47	45.23
20-01-2006	16	16	16	16	10000	17.14	16.42	15.72	14.515	45.23
25-01-2006	16	16	16	16	100000	17.08	16.44	15.747	14.555	45.23
06-02-2006	16	16	16	16	10000	17.02	16.46	15.767	14.59	45.23
13-02-2006	16	16	16	16	2500	16.96	16.49	15.773	14.625	45.23
15-02-2006	19	19	19	19	500	16.96	16.55	15.793	14.675	60.16
07-04-2006	16	16	16	16	250000	16.9	16.58	15.8	14.71	46.51
19-04-2006	16	16	16	16	26000	16.84	16.61	15.787	14.745	46.51
26-04-2006	16	16	16	16	150000	16.78	16.64	15.787	14.78	46.51
01-05-2006	17	17	17	17	69000	16.76	16.68	15.793	14.82	51.13
04-05-2006	17	20	17	20	415000	16.82	16.74	15.82	14.875	61.78
05-05-2006	20	20	20	20	10000	16.9	16.8	15.853	14.93	61.78
08-05-2006	20	21	20	20	384500	17	16.86	15.887	14.985	61.78
09-05-2006	20	21	20	21	438500	17.12	16.94	15.927	15.045	64.96
10-05-2006	21	21	21	21	137500	17.24	17.01	15.993	15.105	64.96
11-05-2006	21	22	21	21	619500	17.34	17.06	16.06	15.165	64.96
12-05-2006	21	21	20	21	149000	17.44	17.14	16.1	15.225	64.96
17-05-2006	21	21	20	20	187500	17.5	17.21	16.133	15.28	58.42
18-05-2006	19	19	19	19	6500	17.54	17.27	16.16	15.32	52.71
19-05-2006	19	19	19	19	10000	17.6	17.33	16.18	15.365	52.71
22-05-2006	19	19	19	19	12500	17.64	17.39	16.207	15.41	52.71
23-05-2006	19	19	19	19	117500	17.68	17.43	16.233	15.44	52.71
24-05-2006	19	19	19	19	42500	17.68	17.48	16.26	15.47	52.71
29-05-2006	19	19	19	19	25000	17.68	17.53	16.287	15.495	52.71
31-05-2006	19	19	19	19	32500	17.68	17.58	16.34	15.52	52.71
01-06-2006	19	19	19	19	50000	17.7	17.63	16.387	15.545	52.71
02-06-2006	19	19	19	19	6000	17.74	17.68	16.413	15.565	52.71
06-06-2006	21	21	21	21	25000	17.82	17.75	16.453	15.61	65.76
09-06-2006	19	19	19	19	14000	17.86	17.8	16.487	15.65	50.69
12-06-2006	19	19	19	19	100000	17.9	17.85	16.527	15.69	50.69
13-06-2006	19	19	19	19	280000	17.94	17.9	16.567	15.73	50.69
14-06-2006	19	19	18	18	125000	17.96	17.94	16.593	15.765	44.35
15-06-2006	19	19	19	19	25000	18	17.99	16.627	15.805	50.96
19-06-2006	19	19	19	19	25000	18.06	18.03	16.66	15.845	50.96
23-06-2006	18	18	18	18	50000	18.06	18.06	16.687	15.885	44.79
26-06-2006	18	18	18	18	25000	18.06	18.09	16.713	15.92	44.79
27-06-2006	18	18	18	18	50000	18.1	18.1	16.74	15.955	44.79
30-06-2006	18	18	18	18	25000	18.14	18.13	16.767	15.99	44.79
02-08-2006	18	18	18	18	533000	18.18	18.14	16.8	16.02	44.79
04-08-2006	18	18	18	18	250000	18.22	18.15	16.827	16.055	44.79
15-08-2006	18	18	17	18	442500	18.26	18.13	16.853	16.09	44.79
29-08-2006	17	17	17	17	4000	18.28	18.1	16.88	16.115	37.22
30-08-2006	17	19	17	17	582500	18.3	18.07	16.9	16.145	37.22
01-09-2006	18	18	18	18	126500	18.34	18.03	16.927	16.17	47.51
04-09-2006	18	18	18	18	100000	18.36	18.01	16.953	16.195	47.51
05-09-2006	17	17	17	17	27500	18.34	17.96	16.973	16.21	39.92
22-09-2006	15	15	15	15	5000	18.3	17.87	16.973	16.225	29.70
27-09-2006	17	17	17	17	15000	18.32	17.82	16.98	16.25	44.89
28-09-2006	17	17	17	17	15000	18.28	17.79	17	16.28	44.89
02-10-2006	17	18	17	18	52500	18.26	17.77	17.027	16.31	51.03
03-10-2006	18	18	18	18	195000	18.3	17.75	17.047	16.34	51.03
04-10-2006	18	18	18	18	85000	18.34	17.74	17.06	16.375	51.03
05-10-2006	18	18	18	18	307500	18.38	17.73	17.087	16.405	51.03
06-10-2006	18	18	18	18	352000	18.42	17.72	17.113	16.43	51.03
09-10-2006	19	19	19	19	25000	18.48	17.72	17.153	16.45	57.83
10-10-2006	19	19	19	19	225000	18.48	17.72	17.193	16.465	57.83
11-10-2006	19	19	19	19	10000	18.54	17.72	17.233	16.485	57.83
01-11-2006	19	19	19	19	10000	18.6	17.72	17.273	16.49	57.83
02-11-2006	19	19	19	19	5000	18.66	17.72	17.313	16.505	57.83
03-11-2006	19	19	19	19	384500	18.7	17.73	17.353	16.52	57.83
06-11-2006	19	21	19	21	168000	18.72	17.77	17.4	16.545	70.58
07-11-2006	21	21	20	21	211000	18.74	17.82	17.447	16.575	70.58
08-11-2006	20	20	20	20	56000	18.74	17.87	17.487	16.6	60.05
10-11-2006	21	21	21	21	50000	18.74	17.93	17.54	16.63	65.58
13-11-2006	21	21	21	21	25000	18.74	17.99	17.587	16.68	65.58
14-11-2006	21	21	21	21	25000	18.74	18.04	17.62	16.73	65.58
15-11-2006	21	21	21	21	93500	18.74	18.09	17.673	16.76	65.58
16-11-2006	21	21	21	21	270000	18.76	18.13	17.727	16.79	65.58
17-11-2006	22	22	22	22	125000	18.82	18.18	17.787	16.825	71.33
20-11-2006	22	24	22	24	1036500	18.92	18.26	17.86	16.865	78.91
21-11-2006	25	27	25	27	560500	19.08	18.36	17.953	16.925	85.23
22-11-2006	27	28	24	26	60000	19.22	18.45	18.027	16.98	76.96
23-11-2006	26	26	26	26	5500	19.36	18.52	18.107	17.035	76.96
27-11-2006	24	24	24	24	500	19.46	18.57	18.173	17.08	62.82
28-11-2006	26	26	24	24	64000	19.56	18.62	18.24	17.145	62.82
29-11-2006	24	25	24	25	75000	19.68	18.69	18.313	17.21	66.40
30-11-2006	25	25	25	25	3000	19.8	18.77	18.387	17.26	66.40
04-12-2006	25	26	25	26	85000	19.9	18.86	18.467	17.315	69.77
05-12-2006	27	27	27	27	12500	20.06	18.96	18.553	17.38	72.72
06-12-2006	26	27	26	27	277500	20.22	19.06	18.64	17.45	72.72
07-12-2006	27	28	27	27	405000	20.38	19.16	18.727	17.52	72.72
08-12-2006	27	27	27	27	1000	20.56	19.26	18.813	17.585	72.72
11-12-2006	28	28	27	27	60500	20.72	19.36	18.9	17.65	72.72
13-12-2006	27	28	27	28	155000	20.9	19.48	18.987	17.72	76.10
15-12-2006	28	28	28	28	125000	21.1	19.58	19.073	17.79	76.10
19-12-2006	28	28	27	27	67000	21.28	19.67	19.153	17.855	66.54
21-12-2006	28	28	28	28	75000	21.48	19.79	19.227	17.925	70.53
22-12-2006	28	28	28	28	35000	21.68	19.91	19.313	17.995	70.53
26-12-2006	29	29	29	29	50000	21.9	20.04	19.393	18.075	74.11
27-12-2006	29	29	29	29	101000	22.12	20.17	19.473	18.15	74.11
28-12-2006	29	29	29	29	285000	22.34	20.3	19.533	18.225	74.11
02-01-2007	30	30	30	30	285500	22.6	20.44	19.6	18.31	77.52
03-01-2007	30	31	30	31	229500	22.88	20.59	19.673	18.395	80.31
04-01-2007	30	30	30	30	12500	23.12	20.73	19.727	18.475	70.84
05-01-2007	31	31	31	31	20000	23.38	20.87	19.8	18.56	74.12
08-01-2007	30	30	30	30	7500	23.64	20.99	19.853	18.64	66.10
09-01-2007	31	31	31	31	87500	23.96	21.13	19.9	18.72	69.64
10-01-2007	30	30	30	30	30000	24.22	21.27	19.953	18.79	62.60
12-01-2007	30	30	30	30	12500	24.48	21.38	20.02	18.87	62.60
15-01-2007	30	30	30	30	10000	24.72	21.49	20.087	18.95	62.60
16-01-2007	30	30	30	30	500	24.96	21.63	20.153	19.025	62.60
17-01-2007	30	30	30	30	10000	25.2	21.77	20.227	19.095	62.60
18-01-2007	33	33	31	31	10000	25.46	21.92	20.307	19.18	67.38
19-01-2007	31	31	30	31	57500	25.72	22.07	20.387	19.265	67.38
22-01-2007	32	32	31	32	257500	25.98	22.23	20.473	19.36	71.59
23-01-2007	33	33	33	33	1000	26.26	22.37	20.567	19.46	75.05
24-01-2007	34	34	34	34	1000	26.56	22.55	20.667	19.565	77.95
30-01-2007	33	33	33	33	49000	26.84	22.72	20.76	19.665	69.28
31-01-2007	33	33	32	32	30000	27.1	22.88	20.847	19.76	61.88
01-02-2007	33	33	33	33	182500	27.38	23.04	20.947	19.86	65.81
12-02-2007	33	33	32	32	7500	27.6	23.16	21.047	19.95	59.23
13-02-2007	32	32	32	32	5000	27.82	23.28	21.153	20.04	59.23
14-02-2007	32	32	32	32	7500	28.06	23.4	21.267	20.13	59.23
15-02-2007	33	33	33	33	80000	28.3	23.52	21.387	20.23	63.76
21-02-2007	33	33	33	33	1000	28.54	23.64	21.507	20.325	63.76
22-02-2007	33	33	33	33	107500	28.78	23.76	21.62	20.41	63.76
23-02-2007	33	33	33	33	200000	29.02	23.88	21.733	20.51	63.76
27-02-2007	33	33	33	33	5000	29.26	24.01	21.84	20.61	63.76
01-03-2007	33	33	33	33	27000	29.48	24.15	21.947	20.71	63.76
02-03-2007	35	35	35	35	1000	29.7	24.31	22.073	20.82	73.09
09-03-2007	35	35	35	35	83000	29.86	24.47	22.193	20.93	73.09
12-03-2007	35	35	35	35	25000	30.04	24.63	22.313	21.03	73.09
14-03-2007	35	35	35	35	12500	30.22	24.79	22.42	21.135	73.09
15-03-2007	35	35	35	35	40000	30.44	24.95	22.527	21.24	73.09
20-03-2007	36	36	36	36	7500	30.68	25.12	22.64	21.35	77.31
21-03-2007	35	36	35	36	166000	30.9	25.29	22.76	21.46	77.31
22-03-2007	36	36	36	36	100000	31.12	25.46	22.887	21.57	77.31
23-03-2007	36	36	36	36	195000	31.32	25.61	23.013	21.68	77.31
26-03-2007	36	38	36	38	126000	31.54	25.8	23.153	21.8	84.05
27-03-2007	38	39	38	39	80000	31.78	26	23.3	21.925	86.25
29-03-2007	39	39	39	39	57500	32.02	26.2	23.447	22.05	86.25
30-03-2007	39	39	39	39	15500	32.26	26.41	23.593	22.175	86.25
02-04-2007	40	40	40	40	87500	32.52	26.62	23.747	22.305	88.27
03-04-2007	40	40	40	40	105000	32.76	26.83	23.907	22.43	88.27
04-04-2007	39	40	39	39	150000	32.98	27.04	24.047	22.55	75.42
05-04-2007	40	40	40	40	152500	33.24	27.26	24.193	22.675	78.75
09-04-2007	40	40	40	40	5000	33.48	27.48	24.353	22.79	78.75
10-04-2007	40	40	40	40	27500	33.72	27.7	24.513	22.915	78.75
11-04-2007	40	40	40	40	110000	33.94	27.92	24.673	23.03	78.75
12-04-2007	40	40	40	40	36500	34.16	28.14	24.833	23.145	78.75
13-04-2007	40	40	40	40	10000	34.38	28.36	24.993	23.245	78.75
17-04-2007	40	40	40	40	34000	34.58	28.59	25.153	23.345	78.75
18-04-2007	40	40	40	40	5000	34.76	28.82	25.313	23.445	78.75
19-04-2007	40	40	40	40	26000	34.96	29.04	25.473	23.535	78.75
20-04-2007	40	41	40	41	34000	35.16	29.27	25.633	23.64	83.19
24-04-2007	42	42	42	42	42500	35.4	29.52	25.793	23.74	86.28
25-04-2007	43	43	43	43	50000	35.64	29.8	25.967	23.835	88.54
26-04-2007	44	44	44	44	100000	35.92	30.07	26.153	23.945	90.27
27-04-2007	43	43	43	43	2500	36.18	30.33	26.313	24.06	77.65
02-05-2007	44	44	44	44	38500	36.46	30.59	26.48	24.18	80.57
03-05-2007	45	45	45	45	9000	36.76	30.86	26.673	24.305	82.97
04-05-2007	45	45	45	45	10000	37.06	31.13	26.867	24.435	82.97
08-05-2007	46	46	46	46	15000	37.36	31.41	27.067	24.57	85.11
09-05-2007	46	46	46	46	5000	37.66	31.69	27.267	24.705	85.11
10-05-2007	46	46	46	46	15000	37.94	31.96	27.467	24.84	85.11
14-05-2007	47	47	47	47	25000	38.22	32.24	27.653	24.98	87.12
15-05-2007	48	48	48	48	10000	38.5	32.53	27.867	25.125	88.76
16-05-2007	48	48	48	48	500	38.8	32.82	28.08	25.27	88.76
21-05-2007	49	49	49	49	12500	39.14	33.12	28.3	25.42	90.21
22-05-2007	49	49	49	49	7500	39.46	33.42	28.513	25.575	90.21
23-05-2007	49	49	49	49	47500	39.8	33.7	28.707	25.735	90.21
29-05-2007	49	49	49	49	2500	40.14	33.98	28.9	25.9	90.21
04-06-2007	49	50	49	50	32500	40.5	34.28	29.1	26.075	91.65
05-06-2007	56	56	55	55	2000	40.94	34.62	29.327	26.275	95.35
06-06-2007	55	55	55	55	1000	41.38	34.96	29.553	26.475	95.35
07-06-2007	53	53	53	53	1000	41.78	35.28	29.767	26.66	79.11
11-06-2007	52	53	52	53	2500	42.18	35.6	29.98	26.845	79.11
12-06-2007	53	53	53	53	10000	42.58	35.92	30.2	27.025	79.11
13-06-2007	53	53	53	53	2500	42.98	36.23	30.427	27.205	79.11
15-06-2007	55	56	55	56	106000	43.4	36.55	30.673	27.405	84.45
18-06-2007	56	56	56	56	30000	43.82	36.84	30.92	27.6	84.45
20-06-2007	57	57	57	57	50000	44.26	37.15	31.173	27.8	85.85
21-06-2007	57	57	57	57	15000	44.7	37.46	31.427	27.99	85.85
22-06-2007	57	57	57	57	20000	45.14	37.79	31.68	28.18	85.85
25-06-2007	57	59	57	59	1500	45.6	38.14	31.947	28.38	88.45
26-06-2007	58	59	58	59	107500	46.06	38.48	32.213	28.585	88.45
27-06-2007	59	59	59	59	8000	46.52	38.82	32.48	28.795	88.45
28-06-2007	59	59	59	59	50000	46.98	39.15	32.733	29.005	88.45
03-07-2007	60	60	60	60	5000	47.42	39.48	33.007	29.22	89.72
04-07-2007	66	67	66	67	105000	47.98	39.88	33.327	29.47	94.37
05-07-2007	67	87	67	85	559000	48.9	40.46	33.767	29.81	97.51
06-07-2007	89	93	89	93	435000	49.98	41.12	34.267	30.19	98.03
09-07-2007	89	95	87	95	30500	51.08	41.8	34.773	30.58	98.14
11-07-2007	96	96	96	96	1000	52.2	42.48	35.287	30.98	98.19
13-07-2007	85	85	85	85	500	53.12	43.05	35.733	31.315	73.70
16-07-2007	85	85	85	85	2000	54.02	43.63	36.18	31.65	73.70
24-07-2007	85	100	85	100	7500	55.22	44.35	36.727	32.07	81.14
26-07-2007	93	93	93	93	500	56.28	45	37.227	32.455	71.04
27-07-2007	108	108	108	108	500	57.64	45.79	37.827	32.915	77.50
06-08-2007	119	119	119	119	500	59.22	46.69	38.5	33.43	80.87
22-08-2007	108	108	108	108	1000	60.58	47.48	39.1	33.89	69.64
24-08-2007	133	133	133	133	500	62.44	48.51	39.873	34.475	77.34
27-08-2007	110	111	110	111	59000	63.86	49.31	40.5	34.95	62.35
28-08-2007	111	111	111	111	1000	65.28	50.12	41.12	35.425	62.35
14-09-2007	103	104	103	104	2000	66.54	50.85	41.693	35.86	58.19
20-09-2007	96	102	74	96	268000	67.62	51.51	42.22	36.25	53.77
21-09-2007	96	96	96	96	5000	68.68	52.16	42.76	36.645	53.77
24-09-2007	82	89	82	89	61500	69.58	52.75	43.24	37.01	49.92
25-09-2007	84	84	84	84	20000	70.4	53.29	43.687	37.335	47.32
26-09-2007	83	83	83	83	1500	71.18	53.82	44.12	37.655	46.79
27-09-2007	87	102	87	100	228500	72.28	54.52	44.667	38.075	55.79
28-09-2007	102	102	87	93	152500	73.24	55.15	45.167	38.46	51.90
01-10-2007	91	98	91	98	265000	74.28	55.82	45.7	38.87	54.34
02-10-2007	96	100	96	100	387000	75.36	56.51	46.247	39.29	55.32
03-10-2007	98	102	98	100	425000	76.44	57.19	46.787	39.71	55.32
04-10-2007	102	102	100	102	205000	77.54	57.88	47.34	40.125	56.41
05-10-2007	100	100	100	100	140000	78.58	58.54	47.88	40.545	54.97
08-10-2007	102	102	100	100	130000	79.62	59.21	48.42	40.965	54.97
09-10-2007	93	93	93	93	2000	80.5	59.82	48.913	41.35	49.82
10-10-2007	95	95	95	95	15000	81.42	60.44	49.42	41.74	51.23
18-10-2007	95	95	95	95	110000	82.34	61.07	49.913	42.115	51.23
22-10-2007	93	93	93	93	2000	83.22	61.68	50.393	42.48	49.61
26-10-2007	93	93	93	93	3000	84.08	62.29	50.88	42.845	49.61
31-10-2007	93	93	93	93	32000	84.84	62.89	51.36	43.205	49.61
01-11-2007	93	93	93	93	125000	85.6	63.49	51.84	43.565	49.61
02-11-2007	93	93	93	93	50000	86.4	64.09	52.32	43.925	49.61
14-11-2007	95	95	95	95	300000	87.24	64.71	52.813	44.295	51.81
15-11-2007	93	93	93	93	22500	88.04	65.31	53.293	44.66	49.49
16-11-2007	83	93	83	93	3000	88.84	65.91	53.767	45.03	49.49
19-11-2007	93	93	93	93	12500	89.58	66.49	54.227	45.4	49.49
22-11-2007	83	83	83	83	27500	90.12	66.97	54.6	45.72	38.65
23-11-2007	83	83	83	83	12500	90.64	67.45	54.98	46.04	38.65
28-11-2007	90	90	90	90	5000	91.3	68	55.407	46.395	47.91
18-12-2007	78	78	78	78	25000	91.72	68.43	55.767	46.69	37.47
27-12-2007	83	88	83	88	63500	92.3	68.95	56.193	47.035	47.70
28-12-2007	87	93	86	93	120000	92.98	69.52	56.647	47.405	51.93
02-01-2008	87	87	87	87	30000	93.54	70.03	57.06	47.745	47.01
03-01-2008	87	87	85	85	80000	94.06	70.52	57.453	48.065	45.47
04-01-2008	85	85	85	85	50000	94.56	70.99	57.84	48.395	45.47
07-01-2008	85	85	85	85	192000	94.92	71.45	58.227	48.725	45.47
08-01-2008	85	85	84	84	303000	94.9	71.9	58.607	49.05	44.55
09-01-2008	84	85	84	85	320000	94.74	72.36	58.993	49.385	45.73
14-01-2008	85	85	85	85	590000	94.54	72.81	59.38	49.715	45.73
15-01-2008	85	85	83	83	445000	94.28	73.24	59.747	50.035	43.59
16-01-2008	83	83	80	80	625000	94.18	73.65	60.093	50.345	40.52
17-01-2008	80	83	76	76	502000	94	74.01	60.42	50.635	36.80
22-01-2008	74	74	65	65	563000	93.3	74.26	60.667	50.87	28.93
23-01-2008	74	74	74	74	28000	92.92	74.6	60.973	51.15	40.20
24-01-2008	75	78	75	78	402500	92.32	74.98	61.3	51.45	44.41
28-01-2008	78	78	78	78	100000	91.5	75.36	61.627	51.75	44.41
29-01-2008	81	81	79	81	727500	90.96	75.77	61.973	52.065	47.63
31-01-2008	81	82	80	82	351500	89.94	76.19	62.32	52.39	48.69
04-02-2008	82	82	82	82	151000	89.36	76.61	62.66	52.715	48.69
05-02-2008	82	84	80	81	3037500	88.76	77.02	63	53.03	47.57
06-02-2008	78	78	76	78	1246000	88.24	77.39	63.313	53.33	44.28
11-02-2008	80	80	76	77	627000	87.86	77.74	63.627	53.63	43.20
12-02-2008	78	81	78	79	1788000	87.52	78.1	63.947	53.95	46.02
13-02-2008	79	82	79	81	3413000	87.36	78.47	64.287	54.27	48.76
14-02-2008	81	83	79	80	3741000	87.28	78.84	64.62	54.585	47.46
15-02-2008	78	82	77	81	3665000	87.24	79.21	64.96	54.9	48.93
18-02-2008	81	82	79	79	2571000	86.82	79.55	65.287	55.205	46.16
19-02-2008	80	82	80	81	4244500	86.58	79.91	65.627	55.52	49.25
20-02-2008	81	82	79	79	4423000	86.2	80.24	65.947	55.825	46.38
21-02-2008	80	83	80	83	7415000	85.86	80.61	66.293	56.15	52.36
22-02-2008	82	85	80	84	6613500	85.54	80.99	66.64	56.475	53.75
25-02-2008	85	92	85	91	21869500	85.32	81.43	67.027	56.835	62.08
26-02-2008	91	95	91	95	20447000	85.22	81.9	67.433	57.215	65.86
27-02-2008	95	104	95	104	23800500	85.3	82.46	67.907	57.64	72.51
28-02-2008	102	106	100	100	11520000	85.44	82.97	68.36	58.045	66.33
29-02-2008	98	100	95	96	7047000	85.46	83.44	68.78	58.43	60.75
03-03-2008	95	95	89	93	5419000	85.42	83.88	69.187	58.79	56.89
04-03-2008	93	96	91	93	10834500	85.42	84.32	69.593	59.15	56.89
05-03-2008	95	96	91	95	5268000	85.46	84.77	70.013	59.525	58.91
06-03-2008	95	100	95	98	8126000	85.56	85.2	70.447	59.91	61.80
10-03-2008	93	93	89	91	7680000	85.52	85.56	70.833	60.26	52.51
11-03-2008	90	91	88	91	4879500	85.48	85.94	71.22	60.61	52.51
12-03-2008	94	95	91	92	7730000	85.42	86.33	71.613	60.965	53.67
13-03-2008	91	91	86	87	7576000	85.3	86.67	71.973	61.295	47.46
14-03-2008	88	89	86	86	7340500	85.16	87	72.327	61.615	46.31
17-03-2008	83	84	81	81	5734000	84.92	87.25	72.633	61.9	40.95
18-03-2008	82	83	79	83	9641500	84.92	87.52	72.953	62.18	43.75
19-03-2008	87	87	83	83	3767500	84.92	87.78	73.273	62.465	43.75
24-03-2008	84	86	83	85	5000000	84.82	88.06	73.607	62.76	46.69
25-03-2008	86	95	86	95	17307000	85.16	88.44	74.007	63.115	58.38
26-03-2008	95	104	95	100	20152500	85.4	88.85	74.433	63.495	62.78
27-03-2008	98	102	96	102	10235500	85.58	89.28	74.873	63.88	64.40
28-03-2008	100	109	100	109	10709000	86.02	89.78	75.36	64.3	69.42
31-03-2008	106	108	98	102	7981500	86.36	90.21	75.8	64.68	60.27
01-04-2008	102	102	95	96	9062000	86.58	90.57	76.187	65.025	53.73
02-04-2008	98	102	93	93	10611000	86.74	90.83	76.547	65.355	50.77
03-04-2008	95	96	91	95	7554500	86.96	90.93	76.92	65.695	52.64
04-04-2008	95	100	95	96	7510500	87.18	90.96	77.3	66.04	53.60
07-04-2008	96	100	95	96	6380000	87.4	90.97	77.673	66.385	53.60
08-04-2008	96	96	93	93	4186000	87.6	90.94	78.027	66.71	50.09
09-04-2008	93	96	87	87	9958500	87.74	90.96	78.347	67.005	43.91
10-04-2008	86	90	86	89	5415500	88	91	78.673	67.315	46.29
11-04-2008	89	90	89	89	5628000	88.48	90.89	79	67.62	46.29
14-04-2008	89	89	87	88	5423000	88.76	90.84	79.32	67.92	45.18
15-04-2008	89	91	88	89	6186000	88.98	90.65	79.647	68.22	46.56
16-04-2008	90	91	90	90	4513500	89.22	90.36	79.98	68.525	47.97
17-04-2008	91	92	90	90	7897000	89.4	90.18	80.313	68.83	47.97
18-04-2008	91	93	91	92	5314500	89.6	89.77	80.66	69.14	50.98
21-04-2008	92	95	92	92	15861500	89.8	89.58	81.007	69.445	50.98
22-04-2008	92	95	91	95	22458500	90.08	89.42	81.373	69.77	55.45
23-04-2008	95	96	93	95	19917500	90.42	89.33	81.733	70.09	55.45
24-04-2008	95	98	91	93	17528000	90.74	89.3	82.073	70.405	51.80
25-04-2008	93	93	89	89	11595000	90.94	89.23	82.38	70.695	45.36
28-04-2008	90	92	88	91	11885500	91.14	89.25	82.693	71	48.79
29-04-2008	92	95	92	93	12227500	91.4	89.34	83.027	71.315	52.03
30-04-2008	93	95	89	91	11562000	91.6	89.42	83.34	71.62	48.71
02-05-2008	91	92	91	92	9280500	91.86	89.34	83.653	71.93	50.41
05-05-2008	91	93	91	91	8529000	92.06	89.32	83.96	72.235	48.67
06-05-2008	92	95	91	93	14553500	92.34	89.27	84.273	72.545	52.22
07-05-2008	93	95	91	93	6685500	92.54	89.2	84.587	72.855	52.22
08-05-2008	93	95	89	91	9328000	92.68	89.11	84.887	73.15	48.34
09-05-2008	91	95	91	95	15046500	92.76	89.04	85.207	73.46	55.47
12-05-2008	93	95	91	95	7243000	92.76	88.99	85.52	73.765	55.47
13-05-2008	95	104	95	104	9881000	92.76	89.03	85.893	74.12	67.26
14-05-2008	104	109	104	108	6950500	92.92	89.18	86.287	74.5	70.95
15-05-2008	108	109	104	104	7170000	93.08	89.27	86.653	74.855	63.28
16-05-2008	106	111	106	109	9102000	93.4	89.41	87.053	75.24	67.94
19-05-2008	111	119	111	119	12467000	93.92	89.67	87.52	75.675	74.83
21-05-2008	117	120	115	117	7713500	94.36	89.91	87.967	76.1	71.52
22-05-2008	115	124	113	120	13755500	94.8	90.18	88.4	76.535	73.42
23-05-2008	122	126	122	122	13570000	95.42	90.47	88.847	76.98	74.63
26-05-2008	120	126	120	122	5317500	96.04	90.76	89.307	77.425	74.63
27-05-2008	124	132	124	124	13806500	96.68	91.05	89.78	77.88	75.91
28-05-2008	124	132	124	128	30596000	97.5	91.4	90.28	78.355	78.26
29-05-2008	128	133	124	126	24942500	98.3	91.73	90.767	78.82	74.35
30-05-2008	126	128	120	120	17166000	99.08	92	91.193	79.245	64.01
02-06-2008	122	126	119	119	18388000	99.8	92.36	91.613	79.665	62.45
03-06-2008	119	124	113	113	23919000	100.4	92.66	91.987	80.055	53.96
04-06-2008	115	119	109	109	13498000	100.88	92.85	92.333	80.425	49.16
05-06-2008	111	115	109	111	8835000	101.2	93.18	92.693	80.805	51.48
06-06-2008	113	115	111	113	9282000	101.46	93.43	93.053	81.19	53.76
09-06-2008	111	113	108	111	10483000	101.64	93.61	93.4	81.565	51.17
10-06-2008	111	113	109	109	8679500	101.64	93.83	93.733	81.93	48.65
11-06-2008	109	111	106	108	14582000	101.76	94.06	94.06	82.29	47.40
12-06-2008	106	106	102	104	8643500	101.92	94.25	94.353	82.62	42.65
13-06-2008	104	111	102	102	14393000	102.1	94.42	94.587	82.935	40.47
16-06-2008	106	109	104	106	13576000	102.32	94.64	94.727	83.27	46.38
17-06-2008	106	108	102	104	14945000	102.48	94.83	94.8	83.595	44.03
18-06-2008	104	106	100	100	8084000	102.56	94.98	94.833	83.895	39.69
19-06-2008	102	104	98	100	6583500	102.7	95.15	94.86	84.195	39.69
20-06-2008	102	106	98	100	16136000	102.96	95.35	94.96	84.5	39.69
23-06-2008	98	104	96	102	18546500	103.22	95.61	95.073	84.81	43.18
24-06-2008	102	104	100	100	17146000	103.44	95.96	95.073	85.11	40.65
25-06-2008	100	104	96	98	17770000	103.64	96.2	95.107	85.4	38.23
26-06-2008	100	102	98	100	8221000	103.86	96.42	95.053	85.7	41.95
27-06-2008	98	100	96	98	4403500	104.02	96.62	94.913	85.99	39.39
30-06-2008	98	100	96	100	6414500	104.22	96.81	94.86	86.29	43.12
01-07-2008	100	106	100	104	23395500	104.46	97.03	94.667	86.61	49.78
02-07-2008	104	108	102	104	14554500	104.7	97.25	94.62	86.93	49.78
03-07-2008	102	102	96	100	10536000	104.8	97.44	94.547	87.23	43.83
04-07-2008	100	104	100	104	6699500	104.98	97.7	94.547	87.545	50.24
07-07-2008	104	108	102	104	14437500	105.2	97.97	94.6	87.855	50.24
08-07-2008	104	104	100	100	2702500	105.42	98.18	94.627	88.14	44.37
09-07-2008	102	104	100	100	6602500	105.6	98.37	94.7	88.42	44.37
10-07-2008	100	102	95	102	6941000	105.78	98.59	94.82	88.715	47.90
11-07-2008	102	109	102	108	23517500	106.12	98.86	94.987	89.035	56.76
14-07-2008	106	108	104	106	4612500	106.4	99.13	95.027	89.34	53.49
15-07-2008	104	104	100	104	5439500	106.66	99.36	95.1	89.635	50.37
16-07-2008	102	106	102	102	4401500	106.84	99.59	95.127	89.915	47.39
17-07-2008	106	108	102	102	6056500	107.02	99.78	95.14	90.195	47.39
18-07-2008	106	109	104	106	16062000	107.32	100	95.18	90.495	53.74
21-07-2008	108	112	106	108	12351500	107.58	100.17	95.22	90.8	56.56
22-07-2008	108	114	108	113	16783000	107.94	100.35	95.307	91.125	62.69
23-07-2008	113	117	112	117	15719000	108.2	100.48	95.42	91.47	66.73
24-07-2008	118	120	117	119	20377500	108.42	100.67	95.593	91.82	68.56
25-07-2008	118	120	116	117	10602500	108.68	100.88	95.74	92.16	64.72
28-07-2008	118	119	117	119	10700500	108.88	101.14	95.9	92.51	66.73
29-07-2008	118	119	117	118	7551500	108.86	101.39	96.067	92.855	64.74
31-07-2008	119	122	117	119	20346500	108.9	101.63	96.24	93.2	65.84
01-08-2008	118	119	117	117	8093000	108.84	101.82	96.4	93.51	61.71
04-08-2008	117	118	114	116	7897000	108.72	102.07	96.553	93.815	59.70
05-08-2008	117	117	112	114	11550500	108.56	102.3	96.693	94.12	55.78
06-08-2008	114	118	114	116	13012000	108.4	102.54	96.833	94.435	58.70
07-08-2008	116	119	114	118	11831500	108.2	102.85	97	94.76	61.44
08-08-2008	117	117	114	116	8382000	108	103.15	97.153	95.075	57.34
11-08-2008	116	116	113	113	6837500	107.86	103.47	97.287	95.36	51.76
12-08-2008	113	116	110	111	14491500	107.7	103.75	97.473	95.635	48.38
13-08-2008	110	113	110	112	12465500	107.68	104.04	97.667	95.91	50.14
14-08-2008	112	116	112	116	14666500	107.82	104.35	97.84	96.205	56.50
15-08-2008	116	116	112	114	16592500	107.88	104.54	98.08	96.49	52.87
19-08-2008	112	113	110	111	6640000	107.84	104.65	98.233	96.75	47.89
20-08-2008	111	114	111	113	12125000	107.88	104.76	98.367	97.02	51.19
21-08-2008	114	116	112	113	11175500	107.96	104.8	98.54	97.29	51.19
22-08-2008	113	116	113	113	16252500	108.06	104.91	98.727	97.56	51.19
25-08-2008	113	117	112	113	21288000	108.24	105.08	98.913	97.825	51.19
26-08-2008	111	114	111	113	11730500	108.46	105.28	99.1	98.055	51.19
27-08-2008	113	118	113	117	22411000	108.68	105.5	99.32	98.215	58.75
28-08-2008	117	120	116	118	26875500	108.96	105.72	99.54	98.34	60.40
29-08-2008	118	119	117	118	13719000	109.32	105.94	99.76	98.455	60.40
01-09-2008	118	120	117	119	19439000	109.7	106.2	100	98.57	62.16
02-09-2008	120	122	118	120	13800500	110.1	106.53	100.267	98.745	63.89
03-09-2008	120	125	116	118	18344500	110.42	106.82	100.547	98.91	58.17
04-09-2008	118	118	114	116	12695500	110.74	107.09	100.887	98.99	53.06
05-09-2008	113	113	111	111	5975500	111	107.32	101.133	99.08	42.91
08-09-2008	111	112	108	111	5185000	111.22	107.54	101.353	99.095	42.91
09-09-2008	110	110	106	107	3051500	111.4	107.71	101.547	99.035	36.44
10-09-2008	104	107	104	106	4058000	111.52	107.87	101.713	99.025	35.02
11-09-2008	106	106	102	105	1575000	111.54	108	101.867	98.885	33.61
12-09-2008	106	106	101	102	1501000	111.5	108.1	102	98.84	29.73
15-09-2008	100	101	96	96	2514500	111.42	108.11	102.1	98.765	23.82
16-09-2008	96	96	93	95	2117500	111.24	108.11	102.213	98.72	23.00
17-09-2008	96	99	95	96	977500	111.08	108.14	102.34	98.72	25.76
18-09-2008	95	98	94	96	506500	111	108.21	102.453	98.72	25.76
19-09-2008	99	105	99	100	4151000	111	108.3	102.58	98.775	36.33
22-09-2008	104	107	104	105	4437500	111.06	108.42	102.747	98.88	46.57
23-09-2008	105	107	104	104	426500	110.98	108.55	102.9	98.985	45.01
24-09-2008	101	108	101	108	2463000	111.02	108.71	103.093	99.025	51.94
25-09-2008	107	116	107	114	13595500	111.22	108.94	103.313	99.13	60.07
26-09-2008	117	118	117	118	11736500	111.54	109.19	103.573	99.23	64.39
29-09-2008	118	120	116	120	3808000	111.9	109.46	103.82	99.33	66.36
06-10-2008	116	116	108	108	2092500	111.94	109.63	103.98	99.37	48.93
07-10-2008	98	106	98	104	258500	111.86	109.72	104.067	99.38	44.72
08-10-2008	92	92	92	92	1000	111.44	109.69	104.047	99.34	34.98
13-10-2008	92	92	92	92	55000	110.94	109.57	103.967	99.3	34.98
14-10-2008	94	100	94	100	26000	110.56	109.49	103.967	99.335	44.35
16-10-2008	94	94	94	94	2500	110.1	109.39	103.953	99.33	39.73
17-10-2008	92	92	92	92	51500	109.56	109.22	103.947	99.315	38.30
30-10-2008	94	94	94	94	2500	109.08	108.97	103.953	99.32	40.60
31-10-2008	89	89	89	89	3000	108.48	108.69	103.913	99.3	36.89
07-11-2008	84	84	84	84	500	107.82	108.33	103.82	99.255	33.58
10-11-2008	76	76	76	76	25000	107.02	107.87	103.72	99.17	29.09
13-11-2008	69	69	69	69	500	106.12	107.34	103.573	99.05	25.83
17-12-2008	69	69	69	69	13000	105.18	106.79	103.42	98.92	25.83
26-12-2008	82	82	82	82	50000	104.46	106.33	103.387	98.865	40.24
30-12-2008	87	98	87	98	113500	104.1	106.05	103.467	98.89	52.48
08-01-2009	88	88	88	88	1000	103.6	105.73	103.513	98.865	46.12
09-01-2009	80	80	80	80	7500	102.98	105.34	103.493	98.85	41.76
13-01-2009	72	72	72	72	1000	102.18	104.93	103.42	98.795	37.91
19-01-2009	54	54	54	54	10500	100.94	104.38	103.213	98.615	30.97
20-01-2009	41	41	41	41	1000	99.48	103.68	102.853	98.43	27.12
21-01-2009	31	53	28	53	5000	98.32	103.08	102.54	98.255	35.15
22-01-2009	59	61	42	42	67500	96.9	102.39	102.14	98	31.70
23-01-2009	46	46	46	46	500	95.56	101.76	101.72	97.795	34.22
29-01-2009	51	51	35	35	1500	94	101.03	101.273	97.545	30.85
30-01-2009	35	35	35	35	2500	92.44	100.34	100.867	97.295	30.85
04-02-2009	24	47	24	47	5500	91.12	99.79	100.56	97.105	38.52
23-03-2009	47	47	47	47	1000	89.72	99.2	100.24	96.92	38.52
24-03-2009	47	47	47	47	3000	88.3	98.63	99.913	96.73	38.52
25-03-2009	47	47	47	47	500	86.88	98.1	99.587	96.54	38.52
01-04-2009	58	58	58	58	5000	85.66	97.68	99.353	96.415	45.93
13-04-2009	57	57	57	57	50000	84.4	97.25	99.153	96.3	45.39
17-04-2009	55	55	55	55	4000	83.14	96.78	98.927	96.195	44.28
20-04-2009	54	54	54	54	3000	81.9	96.32	98.693	96.14	43.71
01-05-2009	54	54	53	53	7500	80.74	95.87	98.46	96.035	43.10
07-05-2009	52	52	52	52	14000	79.56	95.39	98.213	95.905	42.47
11-05-2009	52	52	51	51	10500	78.44	94.92	97.953	95.77	41.81
25-05-2009	55	55	55	55	5000	77.42	94.47	97.72	95.64	45.46
26-05-2009	49	54	49	54	28000	76.4	93.97	97.467	95.5	44.71
27-05-2009	48	48	48	48	2500	75.32	93.41	97.173	95.33	40.37
28-05-2009	53	53	53	53	27500	74.46	92.94	96.893	95.19	45.14
29-05-2009	53	53	51	51	12500	73.58	92.41	96.6	95.055	43.64
01-06-2009	48	53	48	51	8000	72.68	91.88	96.32	94.925	43.64
02-06-2009	52	52	52	52	5000	71.8	91.4	96.073	94.79	44.71
03-06-2009	52	52	52	52	1000	70.84	90.92	95.813	94.645	44.71
04-06-2009	52	53	52	52	26500	69.78	90.42	95.54	94.505	44.71
05-06-2009	51	52	51	52	111500	68.74	89.86	95.28	94.36	44.71
08-06-2009	52	54	51	54	83000	67.66	89.34	95.027	94.235	47.39
11-06-2009	54	65	54	65	98500	66.68	88.95	94.853	94.155	59.14
12-06-2009	65	78	65	77	115500	65.86	88.7	94.747	94.145	67.63
15-06-2009	84	84	75	84	16500	65.14	88.52	94.687	94.15	71.37
02-07-2009	72	75	64	65	22500	64.28	88.11	94.513	94.055	53.36
03-07-2009	60	61	59	59	66000	63.38	87.62	94.273	93.895	49.14
09-07-2009	71	71	71	71	10000	62.96	87.2	94.113	93.775	56.54
10-07-2009	65	77	60	63	131500	62.38	86.66	93.84	93.57	51.19
23-07-2009	60	60	60	60	30000	61.58	86.07	93.52	93.37	49.31
24-07-2009	72	72	72	72	5000	61.14	85.62	93.307	93.25	56.24
28-07-2009	69	71	69	71	34000	60.72	85.14	93.053	93.14	55.56
30-07-2009	72	72	72	72	50000	60.28	84.68	92.74	93.035	56.13
31-07-2009	70	72	70	72	26000	59.94	84.21	92.44	92.92	56.13
03-08-2009	72	73	72	73	35000	59.72	83.77	92.127	92.795	56.78
04-08-2009	80	82	73	81	127000	59.82	83.42	91.853	92.745	61.65
05-08-2009	78	80	78	78	29500	60	83.06	91.56	92.68	58.97
06-08-2009	78	80	78	80	17000	60.22	82.7	91.267	92.62	60.21
10-08-2009	82	86	82	86	5500	60.3	82.38	90.987	92.615	63.76
11-08-2009	90	90	80	84	12500	60.02	82.06	90.707	92.605	61.78
12-08-2009	77	77	77	77	10000	59.8	81.7	90.42	92.585	55.32
13-08-2009	77	83	77	83	117500	59.86	81.42	90.18	92.585	59.25
14-08-2009	87	87	87	87	1500	60.16	81.17	90.007	92.605	61.67
18-08-2009	84	84	84	84	11500	60.76	80.85	89.84	92.6	58.85
19-08-2009	87	88	87	88	23500	61.7	80.59	89.687	92.565	61.39
20-08-2009	87	95	87	93	46500	62.5	80.41	89.553	92.53	64.35
24-08-2009	96	100	96	100	10000	63.66	80.28	89.48	92.52	68.05
25-08-2009	100	102	99	102	245000	64.78	80.17	89.433	92.485	69.04
26-08-2009	102	102	101	102	303500	66.12	80.06	89.393	92.485	69.04
27-08-2009	101	101	101	101	90000	67.44	79.94	89.373	92.51	67.82
28-08-2009	102	108	102	107	547500	68.64	79.88	89.407	92.58	71.11
31-08-2009	106	108	105	107	435500	69.84	79.78	89.413	92.64	71.11
01-09-2009	107	112	107	110	674500	71.1	79.7	89.453	92.71	72.73
02-09-2009	108	111	108	111	459500	72.38	79.63	89.527	92.785	73.26
03-09-2009	111	113	111	113	597500	73.48	79.57	89.613	92.885	74.35
04-09-2009	113	117	113	114	687000	74.62	79.51	89.707	93.02	74.90
07-09-2009	114	116	113	114	990000	75.8	79.47	89.787	93.145	74.90
08-09-2009	114	117	114	116	766500	77.04	79.47	89.893	93.28	76.09
09-09-2009	116	116	114	116	885000	78.3	79.52	90.013	93.42	76.09
10-09-2009	116	118	116	118	1281000	79.62	79.59	90.133	93.565	77.33
11-09-2009	117	123	117	118	1474000	80.96	79.7	90.267	93.705	77.33
14-09-2009	116	117	116	116	412000	82.18	79.8	90.373	93.835	72.93
15-09-2009	116	119	116	118	950500	83.46	79.93	90.467	93.965	74.49
16-09-2009	118	119	118	118	991500	84.86	80.09	90.56	94.095	74.49
17-09-2009	118	118	117	117	262500	86.14	80.3	90.673	94.205	72.08
24-09-2009	118	118	118	118	71000	87.48	80.53	90.767	94.32	73.02
25-09-2009	117	117	114	114	243000	88.74	80.71	90.833	94.425	63.76
28-09-2009	116	117	114	114	837500	89.98	80.89	90.927	94.55	63.76
29-09-2009	117	120	117	119	1951000	91.32	81.08	91.053	94.69	69.39
30-09-2009	119	120	118	120	1313000	92.68	81.23	91.173	94.825	70.38
01-10-2009	119	120	118	120	1405000	94.04	81.39	91.253	94.97	70.38
02-10-2009	117	119	117	119	992500	95.34	81.5	91.34	95.105	67.83
05-10-2009	119	119	118	118	1080000	96.4	81.54	91.433	95.24	65.29
06-10-2009	119	125	119	119	1323500	97.24	81.55	91.547	95.37	66.63
07-10-2009	120	120	118	118	810000	97.92	81.53	91.653	95.495	63.96
08-10-2009	118	118	117	117	830500	98.96	81.62	91.727	95.625	61.31
09-10-2009	117	118	117	118	949500	100.14	81.76	91.793	95.74	62.96
12-10-2009	118	118	116	117	625000	101.06	82.01	91.82	95.85	60.19
13-10-2009	118	120	118	119	843000	102.18	82.28	91.833	95.925	63.64
14-10-2009	119	120	119	120	1211000	103.38	82.48	91.84	95.985	65.26
15-10-2009	120	130	120	120	3221500	104.34	82.74	91.86	96.065	65.26
16-10-2009	120	125	120	123	1099500	105.38	83.05	91.887	96.135	69.92
19-10-2009	120	120	119	119	711000	106.32	83.3	91.893	96.135	58.63
20-10-2009	120	120	118	119	777000	107.26	83.6	91.893	96.145	58.63
21-10-2009	119	119	117	118	764000	108.16	83.94	91.9	96.135	56.00
22-10-2009	117	117	117	117	499000	108.88	84.35	91.907	96.11	53.43
23-10-2009	117	120	117	118	1214000	109.68	84.84	91.933	96.09	55.63
26-10-2009	118	120	118	119	948500	110.46	85.34	91.953	96.065	57.77
27-10-2009	119	119	117	117	282500	111.08	85.69	91.947	96.01	52.32
28-10-2009	117	117	116	116	335500	111.72	85.87	91.947	95.96	49.80
29-10-2009	114	114	114	114	53500	112.46	86.13	91.953	95.93	45.10
30-10-2009	118	119	117	119	756500	113.18	86.52	92.007	95.93	56.21
02-11-2009	117	118	117	118	639000	113.8	86.98	92.047	95.955	53.87
03-11-2009	118	118	117	117	431500	114.46	87.61	92.053	95.995	51.55
04-11-2009	117	118	117	118	706000	115.06	88.38	92.08	96.03	53.69
05-11-2009	117	117	117	117	655500	115.54	89.02	92.12	96.05	51.25
06-11-2009	118	118	118	118	294500	115.9	89.78	92.153	96.085	53.53
09-11-2009	117	118	117	118	876500	116.22	90.5	92.187	96.13	53.53
10-11-2009	118	119	118	118	1082500	116.54	91.33	92.22	96.18	53.53
11-11-2009	118	123	118	120	1422500	116.92	92.18	92.267	96.26	58.39
12-11-2009	123	125	120	120	905000	117.18	92.91	92.313	96.35	58.39
13-11-2009	120	120	118	118	302000	117.4	93.62	92.32	96.41	52.07
16-11-2009	118	119	118	119	607000	117.58	94.34	92.327	96.485	54.71
17-11-2009	119	120	119	120	595500	117.76	95.07	92.34	96.585	57.24
18-11-2009	119	123	118	123	982500	117.96	95.72	92.367	96.7	63.79
19-11-2009	120	120	119	119	608000	118.06	96.34	92.36	96.795	52.29
20-11-2009	118	123	118	123	1384000	118.24	97.02	92.393	96.9	60.05
23-11-2009	123	123	120	120	845500	118.32	97.68	92.42	97	53.08
24-11-2009	120	120	119	119	1040000	118.38	98.34	92.473	97.105	50.96
25-11-2009	119	123	119	120	1511500	118.42	99.02	92.533	97.205	52.98
26-11-2009	120	120	119	119	498500	118.44	99.7	92.613	97.31	50.73
30-11-2009	118	119	118	119	797000	118.5	100.34	92.7	97.405	50.73
01-12-2009	118	125	118	123	2769500	118.6	101.03	92.82	97.5	58.85
02-12-2009	123	123	119	123	1594000	118.7	101.78	92.96	97.595	58.85
03-12-2009	120	133	120	125	5129500	118.86	102.5	93.153	97.72	62.44
04-12-2009	128	130	125	125	1440500	119	103.24	93.353	97.825	62.44
07-12-2009	125	125	120	120	1593000	119.12	103.93	93.513	97.905	49.83
08-12-2009	120	120	119	119	671500	119.22	104.6	93.667	98	47.76
09-12-2009	119	119	118	118	1258500	119.2	105.26	93.787	98.09	45.70
10-12-2009	118	120	118	119	1833500	119.18	105.93	93.88	98.175	48.11
11-12-2009	120	123	120	123	1834000	119.24	106.64	94.007	98.25	56.41
14-12-2009	123	123	120	123	1471500	119.32	107.33	94.107	98.335	56.41
15-12-2009	123	123	119	123	1944500	119.42	107.91	94.167	98.43	56.41
16-12-2009	123	123	120	123	1465000	119.5	108.37	94.2	98.535	56.41
17-12-2009	123	123	120	120	1319500	119.54	108.73	94.2	98.625	48.57
21-12-2009	120	120	120	120	1189000	119.6	109.28	94.28	98.695	48.57
22-12-2009	120	123	120	123	1365500	119.7	109.92	94.407	98.77	55.71
23-12-2009	123	123	120	123	1055000	119.82	110.44	94.613	98.82	55.71
28-12-2009	123	135	123	125	4318500	119.94	111.06	94.833	98.86	60.00
29-12-2009	125	133	125	125	1865500	120.04	111.71	95	98.89	60.00
30-12-2009	125	140	125	130	5623500	120.24	112.29	95.24	98.955	68.78
04-01-2010	130	130	125	125	1132000	120.28	112.83	95.46	98.985	55.63
05-01-2010	125	130	125	128	1437500	120.46	113.39	95.687	99.035	60.51
06-01-2010	128	128	119	120	2713000	120.48	113.87	95.893	99.04	45.99
07-01-2010	120	120	119	119	1149000	120.5	114.33	96.127	99.05	44.55
08-01-2010	119	120	119	120	1487500	120.56	114.72	96.42	99.07	46.36
11-01-2010	120	125	120	120	1883000	120.6	115.14	96.76	99.1	46.36
12-01-2010	120	123	120	120	1335000	120.62	115.54	97.1	99.12	46.36
13-01-2010	120	120	119	119	1281500	120.66	115.87	97.347	99.125	44.55
14-01-2010	119	123	118	120	2806000	120.74	116.23	97.493	99.145	46.79
15-01-2010	120	120	118	120	1428000	120.86	116.66	97.707	99.18	46.79
18-01-2010	119	123	119	120	1484500	120.88	117.03	97.973	99.225	46.79
19-01-2010	120	120	120	120	939000	120.92	117.36	98.293	99.265	46.79
20-01-2010	120	128	120	123	3402500	121.04	117.75	98.753	99.3	54.25
21-01-2010	123	123	123	123	679500	121.14	118.1	99.3	99.345	54.25
22-01-2010	120	120	119	120	665500	121.2	118.37	99.747	99.39	46.66
25-01-2010	120	128	120	125	2655500	121.34	118.62	100.3	99.45	57.37
26-01-2010	125	125	123	125	3374500	121.48	118.85	100.827	99.51	57.37
27-01-2010	125	130	125	125	4039000	121.62	119.08	101.427	99.57	57.37
28-01-2010	125	135	125	133	4679000	121.88	119.4	102.08	99.67	69.57
29-01-2010	130	135	128	133	4268500	122.14	119.66	102.653	99.77	69.57
01-02-2010	133	133	130	130	1671000	122.38	119.89	103.207	99.835	61.87
02-02-2010	130	135	130	135	2708000	122.7	120.14	103.793	99.92	68.19
03-02-2010	135	135	123	130	3820500	122.9	120.33	104.347	99.98	57.86
04-02-2010	130	130	128	128	2881000	123	120.48	104.813	100.025	54.32
05-02-2010	125	128	123	125	3028500	123.12	120.59	105.267	100.05	49.43
08-02-2010	125	125	123	125	3178500	123.16	120.7	105.733	100.085	49.43
09-02-2010	125	128	123	128	3449000	123.32	120.82	106.227	100.145	54.21
10-02-2010	128	130	125	130	2825500	123.54	120.96	106.74	100.24	57.12
11-02-2010	130	130	128	130	2749500	123.74	121.08	107.26	100.335	57.12
12-02-2010	130	130	128	130	3100000	123.96	121.2	107.787	100.45	57.12
15-02-2010	130	133	130	133	2607500	124.24	121.37	108.307	100.585	61.68
16-02-2010	133	135	133	133	2777500	124.44	121.52	108.833	100.725	61.68
17-02-2010	133	135	133	135	2486000	124.68	121.69	109.413	100.89	64.60
18-02-2010	135	135	133	135	2510000	124.88	121.87	109.96	101.085	64.60
19-02-2010	135	135	133	133	2591500	125.04	122.02	110.507	101.275	59.36
22-02-2010	133	135	133	135	2211000	125.34	122.23	111.067	101.47	62.62
23-02-2010	135	137	135	137	3044500	125.7	122.46	111.633	101.675	65.60
24-02-2010	135	137	135	135	2380000	126.04	122.62	112.187	101.85	60.42
25-02-2010	137	137	133	137	2599500	126.4	122.79	112.753	102.01	63.52
01-03-2010	137	137	137	137	2683000	126.68	122.96	113.32	102.175	63.52
02-03-2010	137	137	137	137	2447500	126.96	123.14	113.873	102.32	63.52
03-03-2010	137	140	135	135	2606000	127.2	123.31	114.34	102.425	57.86
04-03-2010	135	135	135	135	2438500	127.44	123.47	114.727	102.51	57.86
05-03-2010	135	135	133	135	1684500	127.74	123.64	115.067	102.585	57.86
08-03-2010	135	137	135	135	2072500	128.04	123.82	115.533	102.72	57.86
09-03-2010	135	140	135	137	2812500	128.32	124.01	116.053	102.885	62.37
10-03-2010	137	145	137	137	7659500	128.6	124.21	116.493	103.11	62.37
11-03-2010	140	145	140	145	8136500	129	124.47	117.04	103.375	74.86
12-03-2010	145	149	145	147	7958500	129.44	124.74	117.62	103.61	76.92
15-03-2010	147	157	145	152	13020000	129.88	125.06	118.153	103.9	81.09
17-03-2010	152	159	152	157	9592500	130.52	125.4	118.727	104.225	84.17
18-03-2010	157	159	154	159	10991500	131.14	125.8	119.307	104.55	85.21
19-03-2010	159	161	157	161	3502500	131.96	126.22	119.9	104.91	86.19
22-03-2010	157	159	157	157	4214500	132.72	126.61	120.46	105.275	75.46
23-03-2010	157	159	157	157	3896500	133.46	127.01	120.967	105.68	75.46
24-03-2010	157	159	154	157	4235500	134.2	127.4	121.493	106.12	75.46
25-03-2010	157	161	157	157	4364500	134.94	127.78	122.007	106.56	75.46
26-03-2010	157	157	154	154	2254500	135.64	128.15	122.46	106.92	67.04
29-03-2010	154	154	152	152	3250500	136.28	128.51	122.913	107.19	62.07
30-03-2010	152	154	152	152	4381500	136.92	128.89	123.413	107.51	62.07
31-03-2010	152	152	145	147	3754500	137.46	129.17	123.84	107.845	51.09
01-04-2010	147	149	147	147	5633000	138	129.46	124.24	108.22	51.09
05-04-2010	147	149	145	145	6281000	138.44	129.74	124.647	108.675	47.21
06-04-2010	145	145	142	142	3706000	138.82	129.98	125.007	109.18	42.06
07-04-2010	142	147	140	142	7111000	139.26	130.23	125.333	109.625	42.06
08-04-2010	142	145	142	145	5487500	139.66	130.5	125.633	110.14	48.57
09-04-2010	145	147	142	145	7929500	140.06	130.77	125.92	110.635	48.57
12-04-2010	145	147	145	145	7236500	140.46	131.04	126.207	111.185	48.57
13-04-2010	145	147	142	145	5559500	140.7	131.29	126.5	111.735	48.57
14-04-2010	145	145	142	145	5439000	140.94	131.54	126.753	112.225	48.57
15-04-2010	145	147	145	145	6189000	141.24	131.81	127.007	112.715	48.57
16-04-2010	147	152	147	152	9653000	141.58	132.14	127.287	113.24	63.50
19-04-2010	149	152	147	152	10959000	142.02	132.46	127.56	113.765	63.50
20-04-2010	152	159	152	157	8951500	142.6	132.8	127.853	114.26	70.58
21-04-2010	157	166	157	159	22772500	143.28	133.2	128.153	114.77	72.84
22-04-2010	157	159	154	154	6318000	143.86	133.51	128.42	115.265	60.33
23-04-2010	157	157	149	149	4643500	144.28	133.8	128.64	115.74	50.91
26-04-2010	152	159	149	149	9847000	144.66	134.1	128.86	116.22	50.91
27-04-2010	152	152	147	147	6569500	145	134.37	129.053	116.695	47.47
28-04-2010	147	149	145	145	5192000	145.3	134.63	129.233	117.165	44.25
29-04-2010	145	147	145	147	3326000	145.58	134.91	129.44	117.625	48.04
30-04-2010	147	149	145	147	3826500	145.86	135.15	129.633	118.09	48.04
03-05-2010	147	149	147	147	4164000	146.1	135.39	129.827	118.585	48.04
04-05-2010	149	149	145	145	5468000	146.3	135.59	130.013	119.045	44.28
05-05-2010	145	145	137	140	6789500	146.44	135.74	130.16	119.49	36.57
06-05-2010	137	140	135	135	3555500	146.44	135.89	130.3	119.91	30.79
07-05-2010	125	133	125	130	781000	146.3	136	130.407	120.3	26.31
10-05-2010	133	140	133	140	3629500	146.4	136.22	130.547	120.74	43.89
11-05-2010	140	147	135	140	21057500	146.46	136.43	130.68	121.18	43.89
12-05-2010	140	147	140	142	20983000	146.56	136.62	130.827	121.63	46.83
14-05-2010	142	152	137	145	41953500	146.72	136.84	131	122.085	50.98
17-05-2010	142	149	140	149	26111500	147	137.1	131.207	122.505	55.92
18-05-2010	149	154	147	152	12341000	147.34	137.39	131.427	122.88	59.24
19-05-2010	149	152	142	142	9670500	147.48	137.61	131.587	123.17	46.63
20-05-2010	145	149	140	145	9654500	147.68	137.86	131.773	123.57	50.07
21-05-2010	137	140	130	140	6415500	147.74	138.03	131.92	123.975	44.89
24-05-2010	142	149	140	140	7759500	147.8	138.2	132.073	124.32	44.89
25-05-2010	140	140	128	135	9128000	147.6	138.3	132.18	124.68	40.08
26-05-2010	137	149	135	149	31460500	147.64	138.54	132.373	125.125	54.71
27-05-2010	149	152	147	149	6694500	147.58	138.73	132.567	125.51	54.71
31-05-2010	152	164	152	161	18780000	147.66	139.09	132.82	125.96	63.56
01-06-2010	161	169	152	154	30702500	147.56	139.35	133.053	126.37	56.61
02-06-2010	152	161	152	154	19063000	147.42	139.69	133.287	126.78	56.61
03-06-2010	157	164	152	159	25714500	147.46	140.09	133.56	127.21	60.21
04-06-2010	157	164	154	157	16499000	147.46	140.46	133.827	127.59	58.13
07-06-2010	154	154	149	154	2265500	147.4	140.8	134.067	127.97	55.06
08-06-2010	154	161	152	154	14808000	147.34	141.14	134.3	128.34	55.06
09-06-2010	154	159	152	157	18131500	147.4	141.52	134.567	128.695	57.66
10-06-2010	157	159	152	154	5352000	147.44	141.86	134.82	129.045	54.28
11-06-2010	157	157	152	154	8633000	147.48	142.2	135.087	129.43	54.28
14-06-2010	157	161	154	159	15294500	147.72	142.59	135.353	129.81	58.93
15-06-2010	157	157	154	157	2094500	147.92	142.96	135.613	130.16	56.46
16-06-2010	159	173	159	164	49930000	148.3	143.37	135.927	130.56	62.40
17-06-2010	164	169	159	166	10862500	148.78	143.8	136.247	130.95	63.92
18-06-2010	166	171	164	166	19715000	149.26	144.26	136.573	131.315	63.92
21-06-2010	166	173	164	169	22944500	149.74	144.7	136.913	131.66	66.28
22-06-2010	169	171	164	166	22899000	150.16	145.11	137.233	131.98	61.91
23-06-2010	164	171	161	171	16812000	150.68	145.57	137.587	132.325	65.94
24-06-2010	171	183	171	173	31999000	151.24	145.97	137.94	132.685	67.43
25-06-2010	173	181	173	178	22893500	151.9	146.42	138.327	133.04	70.85
28-06-2010	178	190	176	186	22651500	152.72	146.98	138.78	133.435	75.32
29-06-2010	186	188	181	188	22071000	153.44	147.51	139.24	133.825	76.29
30-06-2010	186	193	183	193	27209500	154.26	148.14	139.727	134.235	78.58
01-07-2010	190	190	181	188	10538500	154.88	148.74	140.16	134.61	71.19
02-07-2010	188	193	186	186	14364500	155.42	149.35	140.607	134.97	68.42
05-07-2010	186	190	183	186	11889000	156.06	149.96	141.027	135.33	68.42
06-07-2010	183	190	176	181	38111500	156.7	150.49	141.433	135.655	61.48
07-07-2010	181	188	171	173	37293500	157.18	150.92	141.793	135.94	52.33
08-07-2010	176	178	169	173	10815000	157.7	151.35	142.147	136.215	52.33
09-07-2010	173	176	169	173	17460500	158.26	151.78	142.507	136.49	52.33
12-07-2010	176	183	176	181	33015500	158.94	152.26	142.92	136.815	59.80
13-07-2010	183	183	176	181	7280500	159.62	152.74	143.307	137.13	59.80
14-07-2010	183	190	181	183	40034000	160.34	153.22	143.707	137.455	61.55
15-07-2010	181	188	176	181	38611000	161.06	153.68	144.08	137.775	58.80
16-07-2010	181	181	173	181	11442000	161.88	154.16	144.453	138.09	58.80
19-07-2010	176	183	173	178	23235500	162.74	154.59	144.84	138.41	54.55
20-07-2010	178	181	171	173	31658500	163.6	154.95	145.2	138.705	48.30
21-07-2010	173	178	171	176	23608000	164.32	155.36	145.587	138.99	51.86
22-07-2010	173	173	169	173	12425000	164.98	155.72	145.947	139.255	48.28
23-07-2010	173	176	171	173	15106500	165.6	156.08	146.28	139.52	48.28
26-07-2010	171	176	169	171	5184500	166.12	156.42	146.6	139.78	45.83
27-07-2010	173	178	171	173	26520000	166.6	156.8	146.933	140.055	48.63
28-07-2010	173	176	169	171	16834000	166.98	157.16	147.253	140.315	46.06
29-07-2010	171	171	166	166	10375000	167.46	157.47	147.56	140.555	40.32
30-07-2010	166	169	164	166	11493500	167.88	157.78	147.867	140.8	40.32
02-08-2010	166	173	161	166	36114000	168.4	158.07	148.153	141.04	40.32
03-08-2010	166	169	161	164	13924000	168.88	158.34	148.427	141.275	37.96
04-08-2010	164	166	161	166	16697000	169.5	158.55	148.7	141.51	41.64
05-08-2010	166	171	164	164	28608500	169.8	158.72	148.96	141.73	39.14
06-08-2010	164	166	161	164	13480500	170.1	158.84	149.187	141.95	39.14
09-08-2010	164	171	161	166	26516500	170.2	158.93	149.46	142.165	43.11
10-08-2010	166	169	164	166	13329000	170.44	159	149.713	142.4	43.11
11-08-2010	164	166	161	164	11255000	170.64	159.03	150.007	142.625	40.08
12-08-2010	161	166	159	164	15805000	170.74	159.1	150.307	142.855	40.08
13-08-2010	164	171	161	164	40068000	170.88	159.17	150.6	143.09	40.08
16-08-2010	164	164	161	161	7749500	171.02	159.21	150.873	143.305	35.42
18-08-2010	164	166	159	161	10351000	171.16	159.25	151.147	143.515	35.42
19-08-2010	161	161	159	161	2425500	171.24	159.32	151.427	143.735	35.42
20-08-2010	161	164	159	164	15897500	171.44	159.44	151.72	143.975	43.61
23-08-2010	161	186	161	178	40592000	171.92	159.7	152.107	144.295	65.56
24-08-2010	178	188	176	183	19173000	172.4	160.06	152.527	144.615	70.05
25-08-2010	183	190	181	190	49475000	173.06	160.49	152.993	144.975	74.96
26-08-2010	190	205	190	198	56353000	173.74	161.02	153.493	145.38	79.17
27-08-2010	195	202	193	195	23283000	174.32	161.55	153.973	145.765	74.14
30-08-2010	195	202	195	198	12138500	174.96	162.11	154.493	146.17	75.79
31-08-2010	198	202	193	200	22835000	175.58	162.66	154.993	146.58	76.86
01-09-2010	200	207	195	198	30899000	176.22	163.19	155.48	146.98	73.38
02-09-2010	200	205	198	200	26867000	176.8	163.74	155.98	147.39	74.62
03-09-2010	200	205	195	200	18378500	177.34	164.29	156.427	147.79	74.62
06-09-2010	200	200	195	198	6197000	177.74	164.82	156.86	148.18	70.81
07-09-2010	198	198	190	195	18328000	177.92	165.32	157.293	148.565	65.41
15-09-2010	195	200	195	198	11672500	178.12	165.78	157.713	148.96	68.03
16-09-2010	198	200	195	198	4024000	178.22	166.24	158.167	149.35	68.03
17-09-2010	198	212	195	212	22070500	178.7	166.79	158.727	149.795	77.34
20-09-2010	212	219	210	214	22231500	179.26	167.34	159.32	150.27	78.31
21-09-2010	214	219	212	214	14349000	179.82	167.94	159.913	150.725	78.31
22-09-2010	214	217	210	212	9410000	180.44	168.57	160.473	151.185	74.60
23-09-2010	212	214	205	207	9559000	181.12	169.15	160.987	151.625	66.17
24-09-2010	207	212	202	207	19198000	181.8	169.75	161.5	152.06	66.17
27-09-2010	210	217	205	207	32669000	182.48	170.37	162.013	152.5	66.17
28-09-2010	207	234	205	227	61310000	183.4	171.17	162.64	153.04	78.38
29-09-2010	227	234	227	229	20156500	184.36	171.99	163.28	153.57	79.19
30-09-2010	229	248	227	241	45799000	185.52	172.93	163.987	154.16	83.24
01-10-2010	241	253	239	246	19506500	186.82	173.94	164.727	154.765	84.59
04-10-2010	246	255	243	248	25350000	188.16	175.02	165.493	155.38	85.10
05-10-2010	246	255	246	251	29852000	189.62	176.18	166.267	156.035	85.87
06-10-2010	251	255	241	241	16027500	190.98	177.29	166.96	156.645	72.52
07-10-2010	241	243	229	231	31374500	192.08	178.2	167.6	157.21	62.12
08-10-2010	231	231	224	229	14049000	193.2	179.09	168.213	157.76	60.26
11-10-2010	229	234	227	229	12655500	194.32	179.96	168.827	158.29	60.26
12-10-2010	229	234	224	229	11100000	195.48	180.8	169.44	158.82	60.26
13-10-2010	229	234	227	231	16058500	196.64	181.62	170.08	159.36	61.69
14-10-2010	231	239	229	234	19730000	197.9	182.44	170.74	159.915	63.80
15-10-2010	234	241	231	234	24207000	199.26	183.36	171.4	160.485	63.80
18-10-2010	234	239	229	234	9435000	200.62	184.25	172.06	161.055	63.80
19-10-2010	234	239	231	234	9286000	201.98	185.19	172.707	161.61	63.80
20-10-2010	231	234	227	231	12662000	203.32	186.1	173.333	162.15	59.40
21-10-2010	231	234	229	231	5549000	204.62	187.06	173.907	162.68	59.40
22-10-2010	231	239	229	231	20285500	205.96	187.88	174.467	163.21	59.40
25-10-2010	231	236	229	231	10088000	207.3	188.7	174.993	163.715	59.40
26-10-2010	231	234	229	229	6131000	208.56	189.38	175.473	164.235	55.94
27-10-2010	229	234	224	229	11334500	209.82	190.13	175.94	164.74	55.94
28-10-2010	227	229	224	229	7660000	211.12	190.88	176.393	165.285	55.94
29-10-2010	229	229	222	227	10042000	212.38	191.56	176.86	165.825	52.15
01-11-2010	227	229	214	219	14904500	213.48	192.18	177.273	166.32	40.36
02-11-2010	217	222	212	217	19265500	214.6	192.81	177.673	166.805	38.05
03-11-2010	217	224	212	217	21279000	215.72	193.44	178.073	167.29	38.05
04-11-2010	217	222	210	214	20291500	216.78	194.01	178.473	167.765	34.60
05-11-2010	217	219	212	217	11001000	217.84	194.64	178.907	168.25	40.42
08-11-2010	217	219	212	214	6464500	218.56	195.24	179.32	168.72	36.88
09-11-2010	214	217	210	212	6710000	219.14	195.77	179.753	169.18	34.70
10-11-2010	212	222	212	222	17998000	219.78	196.42	180.253	169.69	50.47
11-11-2010	222	229	219	227	28799000	220.36	197.05	180.8	170.21	56.16
12-11-2010	227	231	219	222	14840000	220.9	197.61	181.333	170.705	49.97
15-11-2010	222	227	219	224	8239500	221.42	198.19	181.88	171.225	52.24
16-11-2010	224	227	219	224	6784000	221.9	198.74	182.407	171.72	52.24
18-11-2010	224	227	219	224	7932500	222.42	199.32	182.933	172.215	52.24
19-11-2010	224	224	219	224	4385000	222.9	199.85	183.46	172.71	52.24
22-11-2010	224	231	224	227	14217000	223.44	200.39	184.007	173.18	56.24
23-11-2010	227	229	224	227	9308500	224.02	200.88	184.553	173.65	56.24
24-11-2010	227	227	219	224	11902500	224.6	201.26	185.08	174.12	51.26
25-11-2010	222	229	222	227	9798500	225.18	201.65	185.58	174.58	55.50
26-11-2010	227	229	219	222	6248500	225.66	201.94	186.047	175.04	48.00
29-11-2010	222	224	212	224	19962000	225.9	202.3	186.493	175.52	50.86
30-11-2010	222	227	217	219	8709500	226	202.63	186.893	175.99	44.30
01-12-2010	217	229	217	224	14438000	226.2	203.01	187.36	176.485	51.10
02-12-2010	224	231	224	227	13889000	226.5	203.47	187.88	176.98	54.67
03-12-2010	227	231	222	224	10154000	226.84	203.98	188.38	177.45	50.68
06-12-2010	224	231	222	227	14134000	227.24	204.52	188.913	177.935	54.27
08-12-2010	227	231	222	227	7580500	227.64	205.06	189.46	178.42	54.27
09-12-2010	227	227	222	224	4244000	227.58	205.49	189.973	178.875	50.05
10-12-2010	224	227	219	219	3762000	227.38	205.87	190.453	179.305	43.91
13-12-2010	219	224	219	219	4072500	226.94	206.23	190.933	179.725	43.91
14-12-2010	219	219	217	219	1913500	226.4	206.61	191.427	180.145	43.91
15-12-2010	219	222	217	217	5282000	225.78	206.97	191.94	180.565	41.37
16-12-2010	217	224	214	217	7754500	225.1	207.36	192.487	180.975	41.37
17-12-2010	219	219	214	217	4909000	224.62	207.8	193.067	181.375	41.37
20-12-2010	217	217	214	214	3221500	224.28	208.18	193.56	181.77	37.33
21-12-2010	217	219	214	217	5809000	224.04	208.62	194.073	182.17	43.29
22-12-2010	217	217	212	214	3627500	223.74	209.03	194.553	182.555	39.27
23-12-2010	214	214	212	214	2362000	223.44	209.46	195.013	182.94	39.27
27-12-2010	212	217	212	212	3728500	223.06	209.85	195.433	183.325	36.64
28-12-2010	214	219	212	214	7476500	222.66	210.28	195.847	183.72	40.91
29-12-2010	214	222	214	217	12822500	222.32	210.79	196.347	184.13	46.70
30-12-2010	217	219	212	217	7580000	221.98	211.3	196.827	184.54	46.70
03-01-2011	217	217	212	214	3246000	221.58	211.78	197.32	184.925	41.93
04-01-2011	214	214	210	214	1889000	221.24	212.28	197.813	185.31	41.93
05-01-2011	214	217	212	214	8050000	220.9	212.76	198.34	185.655	41.93
06-01-2011	214	217	212	214	5738000	220.56	213.26	198.773	185.99	41.93
07-01-2011	214	217	210	212	4638000	220.18	213.74	199.193	186.29	38.41
10-01-2011	212	212	205	207	4245000	219.74	214.15	199.5	186.54	31.34
11-01-2011	207	212	202	205	4308500	219.26	214.54	199.84	186.77	29.03
12-01-2011	205	210	202	207	3988500	218.82	214.97	200.193	187	34.24
13-01-2011	207	210	205	205	5257000	218.38	215.38	200.5	187.24	31.73
14-01-2011	205	210	205	207	4859000	218.14	215.81	200.833	187.49	36.72
17-01-2011	207	210	205	207	4792500	217.94	216.27	201.187	187.74	36.72
18-01-2011	207	210	202	207	4453500	217.74	216.73	201.54	187.99	36.72
19-01-2011	207	214	205	207	10138000	217.6	217.19	201.873	188.255	36.72
20-01-2011	207	210	202	207	5396000	217.4	217.62	202.227	188.53	36.72
21-01-2011	205	205	202	205	1644000	217.22	217.89	202.567	188.795	33.21
24-01-2011	207	210	205	207	4500000	217.12	218.13	202.887	189.095	39.45
25-01-2011	210	214	210	214	6750000	216.96	218.37	203.267	189.43	55.23
26-01-2011	210	219	210	217	8041500	216.76	218.56	203.62	189.79	60.03
27-01-2011	214	219	212	217	6140500	216.66	218.78	203.96	190.165	60.03
28-01-2011	212	219	212	214	2433000	216.46	218.94	204.28	190.525	53.39
31-01-2011	210	210	207	210	1304500	216.18	219.04	204.553	190.85	46.06
01-02-2011	212	217	210	212	8078000	215.94	219.18	204.86	191.185	49.77
02-02-2011	214	217	214	217	3012500	215.8	219.35	205.167	191.545	57.62
04-02-2011	217	217	212	217	3036000	215.6	219.52	205.46	191.905	57.62
07-02-2011	217	224	207	212	15141000	215.3	219.66	205.687	192.24	48.78
08-02-2011	212	214	207	210	6421000	215.02	219.81	205.847	192.565	45.76
09-02-2011	210	212	202	205	7685500	214.58	219.88	205.96	192.83	39.21
10-02-2011	202	207	200	205	5516500	214.24	219.95	206.04	193.095	39.21
11-02-2011	202	205	200	205	3868000	213.86	219.88	206.153	193.335	39.21
14-02-2011	205	210	205	210	7825000	213.68	219.84	206.313	193.59	48.43
16-02-2011	210	212	207	210	2231500	213.4	219.8	206.473	193.87	48.43
17-02-2011	210	214	205	210	6397500	213.06	219.78	206.667	194.175	48.43
18-02-2011	210	212	207	212	5070500	212.82	219.83	206.927	194.49	52.06
21-02-2011	210	210	207	210	3543000	212.48	219.86	207.173	194.805	48.39
22-02-2011	205	207	202	205	4527000	212.04	219.84	207.387	195.105	40.67
23-02-2011	205	210	205	205	6341000	211.66	219.62	207.547	195.395	40.67
24-02-2011	205	210	200	205	6911500	211.38	219.38	207.707	195.685	40.67
25-02-2011	205	207	202	207	2909500	211.14	219.04	207.867	195.985	45.05
28-02-2011	207	207	202	207	2733500	210.9	218.65	208.04	196.295	45.05
01-03-2011	207	210	205	210	3529500	210.76	218.27	208.233	196.645	51.30
02-03-2011	207	210	205	207	4279500	210.56	217.83	208.427	197.005	45.70
03-03-2011	207	210	205	205	3963000	210.32	217.47	208.64	197.38	42.38
04-03-2011	205	217	205	210	13131500	210.24	217.26	208.867	197.73	51.81
07-03-2011	207	212	207	210	4857500	210.1	217.07	209.113	198.08	51.81
08-03-2011	207	214	207	212	5380000	210.06	216.9	209.373	198.43	55.21
09-03-2011	212	217	207	210	9731000	209.98	216.71	209.633	198.755	51.31
10-03-2011	210	210	205	207	4144500	209.88	216.47	209.86	199.045	46.06
11-03-2011	207	212	202	205	9105000	209.7	216.18	210.087	199.31	42.90
14-03-2011	202	214	202	210	24700000	209.56	215.94	210.38	199.65	51.79
15-03-2011	207	210	200	207	10871500	209.36	215.67	210.653	199.96	47.06
16-03-2011	207	210	205	210	5488000	209.28	215.43	210.947	200.31	51.80
17-03-2011	207	207	202	205	3268000	209.1	215.17	211.22	200.635	44.63
18-03-2011	207	212	202	212	16973500	209.06	214.98	211.527	201.02	54.19
21-03-2011	210	214	210	212	4152500	209.02	214.79	211.847	201.335	54.19
22-03-2011	212	214	207	212	5903000	209.02	214.6	212.167	201.65	54.19
23-03-2011	210	214	207	212	8286500	209.12	214.43	212.473	201.905	54.19
24-03-2011	210	212	210	212	1824000	209.26	214.26	212.78	202.195	54.19
25-03-2011	212	217	210	214	11658500	209.4	214.11	213.113	202.495	57.25
28-03-2011	212	214	210	212	11729000	209.54	213.96	213.433	202.76	53.41
29-03-2011	210	212	207	212	7463000	209.64	213.89	213.753	203.035	53.41
30-03-2011	212	214	210	212	4204500	209.74	213.84	214.093	203.325	53.41
31-03-2011	212	214	210	214	4324000	209.88	213.81	214.447	203.625	57.01
01-04-2011	214	214	210	212	3229000	209.98	213.79	214.787	203.9	52.63
04-04-2011	212	212	210	212	3500000	210.08	213.74	215.107	204.19	52.63
05-04-2011	212	212	207	212	1707500	210.22	213.72	215.333	204.48	52.63
06-04-2011	212	212	207	212	6631000	210.32	213.72	215.527	204.745	52.63
07-04-2011	212	214	212	212	2830000	210.28	213.62	215.673	205.02	52.63
08-04-2011	212	212	210	212	2683500	210.18	213.47	215.767	205.26	52.63
11-04-2011	210	212	207	212	3794000	210.08	213.37	215.88	205.49	52.63
12-04-2011	210	210	207	210	1418000	210	213.23	215.96	205.71	46.62
13-04-2011	207	210	207	210	2351500	210	213.09	216.027	205.915	46.62
14-04-2011	210	210	205	207	5459500	209.9	212.92	216.087	206.12	38.88
15-04-2011	207	210	205	210	2433500	209.76	212.78	216.153	206.315	48.15
18-04-2011	210	212	207	210	3276000	209.62	212.61	216.22	206.5	48.15
19-04-2011	207	207	205	207	1858500	209.52	212.41	216.28	206.645	40.95
20-04-2011	205	210	205	210	3307000	209.52	212.27	216.38	206.765	49.14
21-04-2011	207	210	207	210	285500	209.62	212.1	216.46	206.875	49.14
25-04-2011	207	210	205	210	2350500	209.72	211.98	216.54	206.96	49.14
26-04-2011	207	210	205	210	2889000	209.82	211.84	216.527	207.07	49.14
27-04-2011	210	210	207	210	2607500	209.82	211.75	216.5	207.19	49.14
28-04-2011	207	210	207	207	2417500	209.76	211.58	216.453	207.295	40.92
29-04-2011	207	210	205	210	4902000	209.76	211.41	216.44	207.44	49.94
02-05-2011	210	210	205	210	4061000	209.72	211.27	216.46	207.625	49.94
03-05-2011	207	210	205	210	4024000	209.72	211.1	216.48	207.81	49.94
04-05-2011	207	210	205	210	3467500	209.82	210.93	216.5	207.995	49.94
05-05-2011	207	210	207	210	2970500	209.92	210.79	216.387	208.14	49.94
06-05-2011	207	207	205	205	2126500	209.92	210.65	216.227	208.26	36.49
09-05-2011	207	207	205	207	1940000	209.92	210.53	216	208.38	43.09
10-05-2011	207	210	207	210	4756000	209.98	210.44	215.76	208.525	51.27
11-05-2011	210	212	207	210	4455500	209.98	210.37	215.507	208.67	51.27
12-05-2011	207	210	205	210	5781000	210.04	210.3	215.233	208.83	51.27
13-05-2011	207	212	207	212	9787500	210.18	210.25	215.04	209.025	56.48
16-05-2011	210	210	207	210	1910500	210.18	210.21	214.9	209.195	50.65
18-05-2011	210	214	210	214	7094500	210.26	210.18	214.8	209.4	59.63
19-05-2011	214	224	212	224	13246500	210.5	210.28	214.767	209.655	72.90
20-05-2011	224	231	222	231	14533500	210.92	210.45	214.78	209.955	78.28
23-05-2011	229	234	227	227	8351000	211.32	210.6	214.753	210.225	69.76
24-05-2011	227	234	227	231	11530000	211.84	210.77	214.733	210.525	72.93
25-05-2011	229	234	224	227	7269000	212.18	210.87	214.687	210.83	65.52
26-05-2011	227	231	224	227	8684000	212.58	210.97	214.64	211.135	65.52
27-05-2011	224	231	224	229	7975000	212.96	211.12	214.607	211.45	67.44
30-05-2011	229	231	224	227	4545000	213.4	211.25	214.58	211.765	63.63
31-05-2011	227	241	224	241	24786500	213.98	211.52	214.647	212.14	74.50
01-06-2011	239	251	239	251	20537500	214.76	211.89	214.78	212.575	79.26
03-06-2011	248	253	243	251	12590000	215.54	212.28	214.913	213.01	79.26
06-06-2011	246	258	246	258	18766000	216.46	212.79	215.107	213.47	81.99
07-06-2011	255	265	255	258	21994500	217.38	213.32	215.3	213.93	81.99
08-06-2011	258	260	251	253	19996500	218.16	213.78	215.46	214.375	73.93
09-06-2011	251	255	243	248	13208500	218.88	214.21	215.6	214.795	66.84
10-06-2011	248	253	236	241	24489500	219.46	214.55	215.747	215.18	58.41
13-06-2011	236	239	229	234	13527000	219.9	214.82	215.86	215.545	51.42
14-06-2011	229	231	224	227	11992500	220.16	215.02	215.927	215.875	45.55
15-06-2011	227	231	222	227	21230500	220.46	215.22	216.013	216.205	45.55
16-06-2011	224	227	217	222	11391500	220.66	215.37	216.047	216.495	41.62
17-06-2011	222	224	217	219	9473000	220.8	215.51	216.08	216.7	39.41
20-06-2011	219	224	219	224	10613000	221.04	215.68	216.16	216.905	44.67
21-06-2011	224	229	222	229	12544500	221.38	215.83	216.207	217.1	49.39
22-06-2011	229	234	227	229	7158000	221.72	215.95	216.22	217.255	49.39
23-06-2011	227	229	224	229	8779000	222.06	216.07	216.267	217.425	49.39
24-06-2011	227	231	227	231	8527000	222.48	216.24	216.313	217.59	51.46
27-06-2011	229	234	227	229	8901500	222.86	216.43	216.347	217.735	49.29
28-06-2011	229	236	227	231	13728000	223.34	216.62	216.393	217.9	51.49
30-06-2011	231	241	229	236	28822000	223.86	216.81	216.473	218.08	56.57
01-07-2011	236	239	231	234	17358000	224.34	216.98	216.52	218.25	54.13
04-07-2011	234	239	231	236	12996500	224.92	217.22	216.58	218.44	56.17
05-07-2011	234	239	231	236	9647000	225.44	217.48	216.66	218.645	56.17
06-07-2011	234	239	231	234	10037000	225.92	217.77	216.707	218.825	53.42
07-07-2011	234	236	231	234	7387000	226.4	218.06	216.787	219.005	53.42
08-07-2011	234	236	231	236	5667500	226.92	218.37	216.867	219.125	55.92
11-07-2011	231	234	229	231	6576500	227.34	218.58	216.947	219.21	48.85
12-07-2011	229	234	227	229	9221500	227.78	218.77	216.98	219.285	46.33
13-07-2011	229	234	227	231	11218500	228.2	218.98	217.007	219.38	49.15
14-07-2011	231	231	227	231	5375500	228.62	219.17	217.053	219.5	49.15
15-07-2011	229	231	224	227	4613500	228.96	219.34	217.053	219.6	43.80
18-07-2011	227	231	224	227	6650500	229.3	219.56	217.053	219.7	43.80
19-07-2011	227	229	222	229	6298000	229.68	219.8	217.087	219.71	47.14
20-07-2011	229	234	227	229	19255500	230.16	220.04	217.153	219.71	47.14
21-07-2011	229	231	227	229	14092500	230.6	220.26	217.22	219.65	47.14
22-07-2011	229	231	222	227	9713000	230.94	220.46	217.273	219.555	43.88
25-07-2011	224	224	222	224	7604000	231.22	220.6	217.32	219.435	39.48
26-07-2011	222	229	222	224	14208000	231.5	220.77	217.367	219.3	39.48
27-07-2011	224	229	222	227	13328500	231.8	220.99	217.433	219.23	45.79
28-07-2011	224	231	222	227	19098000	232.14	221.16	217.52	219.21	45.79
29-07-2011	224	227	214	217	16741000	232.2	221.23	217.52	219.15	32.63
01-08-2011	219	222	217	219	12898000	232.1	221.3	217.553	219.1	36.56
02-08-2011	217	222	214	219	9189000	231.86	221.39	217.587	219.05	36.56
03-08-2011	214	217	212	217	4638500	231.66	221.49	217.62	218.98	34.24
04-08-2011	214	222	212	217	15291000	231.38	221.61	217.64	218.895	34.24
05-08-2011	205	212	202	205	19583000	230.94	221.56	217.56	218.75	23.77
08-08-2011	200	210	193	202	17605500	230.44	221.51	217.46	218.59	21.96
09-08-2011	195	205	193	200	12854000	229.86	221.41	217.367	218.42	20.83
10-08-2011	200	210	200	207	11543000	229.46	221.43	217.32	218.3	33.76
11-08-2011	200	205	198	202	5373500	228.68	221.33	217.24	218.155	29.99
12-08-2011	202	210	200	205	13179500	227.76	221.26	217.18	218.025	34.70
15-08-2011	205	212	205	212	15569000	226.98	221.26	217.18	217.93	44.14
16-08-2011	212	219	210	214	17411500	226.1	221.28	217.227	217.855	46.52
18-08-2011	214	219	210	214	5086000	225.22	221.3	217.287	217.78	46.52
19-08-2011	207	212	205	207	4101000	224.3	221.23	217.287	217.67	39.66
22-08-2011	207	210	202	207	4064500	223.48	221.18	217.3	217.57	39.66
23-08-2011	207	217	207	214	13122500	222.94	221.2	217.347	217.545	48.47
24-08-2011	214	219	207	210	11391500	222.46	221.18	217.367	217.51	44.48
25-08-2011	210	214	207	212	9872000	222.16	221.16	217.4	217.485	46.84
26-08-2011	207	212	207	212	4399000	221.86	221.16	217.433	217.475	46.84
05-09-2011	210	217	210	214	8053000	221.7	221.18	217.48	217.46	49.33
06-09-2011	210	214	210	214	2984000	221.6	221.2	217.54	217.46	49.33
07-09-2011	214	219	214	219	9275000	221.5	221.27	217.62	217.495	55.41
08-09-2011	219	219	210	214	9138500	221.2	221.29	217.62	217.455	49.07
09-09-2011	214	217	212	214	7415500	220.9	221.31	217.6	217.39	49.07
12-09-2011	210	212	207	210	2246500	220.52	221.29	217.553	217.33	44.37
13-09-2011	210	217	210	212	9584500	220.14	221.31	217.54	217.27	47.10
14-09-2011	212	214	202	202	10435500	219.6	221.23	217.487	217.16	37.25
15-09-2011	202	205	195	200	9107000	218.98	221.16	217.407	217.04	35.64
16-09-2011	200	207	200	207	10670500	218.4	221.13	217.34	216.955	44.64
19-09-2011	202	205	198	200	4622000	217.72	221.03	217.227	216.82	38.80
20-09-2011	198	202	195	200	5517500	217	220.96	217.147	216.685	38.80
21-09-2011	200	200	198	200	1864000	216.28	220.86	217.08	216.565	38.80
22-09-2011	195	195	188	190	5368500	215.4	220.66	216.98	216.38	31.46
23-09-2011	183	193	183	190	2727500	214.52	220.46	216.88	216.22	31.46
26-09-2011	188	188	178	181	3416000	213.42	220.17	216.72	216.005	26.27
27-09-2011	183	186	181	186	4252000	212.52	219.93	216.56	215.84	32.89
28-09-2011	186	190	183	186	6263000	211.66	219.72	216.4	215.65	32.89
29-09-2011	183	188	181	183	5481500	210.7	219.45	216.22	215.43	30.96
30-09-2011	183	188	183	188	8320500	209.84	219.23	216.06	215.25	37.55
03-10-2011	183	183	176	178	4097000	208.86	218.91	215.847	215.005	31.14
04-10-2011	176	176	169	173	4464500	207.78	218.54	215.633	214.735	28.52
05-10-2011	173	178	171	176	3983500	206.72	218.2	215.44	214.495	32.21
06-10-2011	176	183	176	183	8690500	205.8	217.98	215.293	214.315	39.98
07-10-2011	186	198	186	193	12240500	205.08	217.84	215.2	214.185	48.99
10-10-2011	193	200	193	198	10572000	204.5	217.72	215.14	214.08	52.80
11-10-2011	198	207	198	202	11208000	204.06	217.64	215.087	214.005	55.65
12-10-2011	200	202	198	202	5480500	203.62	217.56	215.053	213.93	55.65
13-10-2011	202	212	202	210	13996000	203.28	217.54	215.087	213.895	61.11
14-10-2011	207	212	205	207	6011500	202.88	217.51	215.067	213.86	58.22
17-10-2011	207	210	205	210	3876000	202.74	217.47	215.067	213.825	60.24
18-10-2011	205	207	202	205	3645500	202.46	217.28	215.02	213.78	55.42
19-10-2011	205	207	205	207	3072000	202.22	217.04	215	213.745	56.91
20-10-2011	205	207	200	202	6913000	201.92	216.79	214.967	213.695	52.22
21-10-2011	202	205	202	205	2587000	201.68	216.53	214.967	213.65	54.63
24-10-2011	205	210	205	207	6139000	201.72	216.33	214.947	213.6	56.22
25-10-2011	207	210	205	207	3270500	201.82	216.13	214.947	213.55	56.22
26-10-2011	205	207	205	207	1946000	201.96	215.91	214.927	213.515	56.22
27-10-2011	207	214	207	212	9839500	202.06	215.76	214.973	213.505	60.54
28-10-2011	212	214	210	212	5411000	202.26	215.47	214.973	213.495	60.54
31-10-2011	210	212	207	207	2961500	202.3	215.03	214.94	213.46	54.33
01-11-2011	205	212	202	205	10045000	202.16	214.57	214.893	213.425	52.03
02-11-2011	200	224	200	219	29157000	202.26	214.18	214.94	213.485	63.63
03-11-2011	214	224	212	217	17416500	202.32	213.77	214.973	213.545	61.35
04-11-2011	222	224	219	224	4147500	202.66	213.48	215.04	213.63	65.95
07-11-2011	222	227	222	227	3273500	203.06	213.27	215.14	213.74	67.73
08-11-2011	224	234	224	231	9001000	203.4	213.17	215.267	213.86	69.97
09-11-2011	231	236	229	231	10041000	203.82	213.14	215.393	213.98	69.97
10-11-2011	227	229	222	227	2492000	204.12	213.14	215.48	214.08	64.75
11-11-2011	227	234	227	234	12870000	204.56	213.21	215.627	214.215	69.10
14-11-2011	234	243	229	234	23996500	204.96	213.33	215.773	214.35	69.10
15-11-2011	234	236	227	231	8565500	205.3	213.45	215.9	214.48	65.10
16-11-2011	229	231	222	227	6785500	205.46	213.48	216	214.58	60.11
17-11-2011	224	227	219	222	5611000	205.62	213.41	216.067	214.62	54.49
18-11-2011	219	224	217	219	7230500	205.72	213.31	216.113	214.63	51.39
21-11-2011	219	219	212	214	4678000	205.8	213.16	216.127	214.615	46.62
22-11-2011	212	217	210	217	6628500	205.9	213.02	216.173	214.63	49.64
23-11-2011	212	214	210	214	1459000	206.14	212.87	216.2	214.65	46.79
24-11-2011	212	219	207	212	15923000	206.38	212.68	216.233	214.65	44.94
25-11-2011	210	212	205	205	3752500	206.34	212.37	216.2	214.59	39.10
28-11-2011	207	210	205	207	2707000	206.48	212.1	216.18	214.54	41.44
29-11-2011	207	210	200	202	6938000	206.52	211.76	216.147	214.49	37.56
30-11-2011	202	202	195	200	5449500	206.52	211.4	216.08	214.44	36.10
01-12-2011	202	207	198	202	9616500	206.76	211.08	216.027	214.425	38.66
02-12-2011	200	205	198	202	5909500	207	210.76	215.973	214.41	38.66
05-12-2011	202	205	200	202	5262000	207.42	210.42	215.92	214.395	38.66
06-12-2011	202	202	195	198	10572500	207.66	210.09	215.84	214.335	35.14
07-12-2011	198	200	195	200	5206000	207.94	209.8	215.793	214.285	38.17
08-12-2011	198	200	195	200	7806500	208.28	209.49	215.727	214.235	38.17
09-12-2011	200	200	195	200	1935500	208.52	209.18	215.66	214.175	38.17
12-12-2011	200	203	198	200	6886000	208.96	208.91	215.593	214.125	38.17
13-12-2011	198	205	198	203	11719000	209.56	208.67	215.547	214.115	43.50
14-12-2011	200	203	198	200	2975500	210.04	208.38	215.48	214.09	39.81
15-12-2011	198	200	190	195	6382000	210.28	208.04	215.413	214.04	34.54
16-12-2011	195	200	193	198	10526000	210.38	207.73	215.353	213.995	39.70
19-12-2011	198	198	190	193	5614000	210.28	207.39	215.24	213.925	34.78
20-12-2011	193	193	185	185	4044500	209.94	207	215.073	213.8	28.66
21-12-2011	188	188	183	188	7069500	209.66	206.64	214.927	213.705	33.39
22-12-2011	185	185	183	185	2987000	209.16	206.22	214.747	213.605	31.17
23-12-2011	185	188	183	188	1749500	208.78	205.83	214.6	213.495	35.78
27-12-2011	185	185	168	175	14961500	208.08	205.41	214.34	213.32	27.26
28-12-2011	175	175	170	175	3414000	207.48	204.97	214.013	213.135	27.26
29-12-2011	175	183	173	183	9643500	207	204.61	213.693	213	37.83
30-12-2011	180	190	180	188	14367000	206.72	204.32	213.433	212.905	43.36
02-01-2012	188	193	185	190	10113500	206.42	204.05	213.16	212.83	45.46
03-01-2012	190	195	188	190	18015500	206.08	203.9	212.913	212.73	45.46
04-01-2012	193	198	188	193	21375500	205.8	203.81	212.687	212.66	48.75
05-01-2012	190	195	188	190	7311500	205.46	203.71	212.427	212.56	45.77
06-01-2012	190	195	188	193	8501000	205.08	203.57	212.2	212.5	49.12
09-01-2012	190	193	188	193	7674000	204.7	203.48	211.88	212.405	49.12
10-01-2012	193	195	190	195	10229000	204.46	203.38	211.507	212.32	51.44
11-01-2012	193	195	190	193	3385000	204.22	203.19	211.12	212.225	49.03
12-01-2012	190	195	190	195	4189000	203.74	203	210.7	212.14	51.47
13-01-2012	195	200	193	198	14433000	203.36	202.84	210.3	212.07	54.96
16-01-2012	195	200	193	198	8385000	202.84	202.75	209.933	211.99	54.96
17-01-2012	198	200	195	200	7266500	202.3	202.68	209.613	211.93	57.33
18-01-2012	200	200	193	198	3877500	201.64	202.52	209.327	211.86	54.26
19-01-2012	198	203	195	198	21500500	200.98	202.4	209.087	211.79	54.26
20-01-2012	198	203	195	200	20556500	200.44	202.28	208.907	211.72	56.94
24-01-2012	200	203	198	200	8610500	199.76	202.16	208.727	211.66	56.94
25-01-2012	200	200	195	198	9314000	199.04	202	208.567	211.59	53.31
26-01-2012	198	200	195	198	7665000	198.38	201.84	208.427	211.52	53.31
27-01-2012	198	200	195	195	8018000	197.74	201.6	208.233	211.435	48.00
30-01-2012	193	193	188	193	4473000	197.16	201.39	207.993	211.34	44.80
31-01-2012	193	198	190	198	7451000	196.74	201.23	207.787	211.27	53.21
01-02-2012	198	203	195	200	13214500	196.46	201.13	207.593	211.21	56.09
02-02-2012	200	208	200	205	16586500	196.22	201.06	207.42	211.185	62.34
03-02-2012	205	215	203	213	36301500	196.2	201.17	207.313	211.2	69.75
06-02-2012	213	218	203	205	19504000	196.06	201.22	207.14	211.19	57.55
07-02-2012	205	210	203	205	8407500	196.06	201.2	206.933	211.165	57.55
08-02-2012	203	208	200	208	11790000	196.08	201.28	206.76	211.155	60.55
09-02-2012	205	210	203	208	13957500	196.2	201.36	206.573	211.16	60.55
10-02-2012	205	210	205	210	16820000	196.4	201.46	206.4	211.16	62.60
13-02-2012	208	213	208	213	11091000	196.62	201.69	206.26	211.175	65.48
14-02-2012	210	213	205	210	11614000	196.78	201.89	206.1	211.175	60.46
15-02-2012	210	210	205	208	5050000	196.9	202.16	205.913	211.165	57.30
16-02-2012	205	210	205	208	6503500	197.1	202.38	205.76	211.155	57.30
17-02-2012	210	210	205	210	7006000	197.3	202.62	205.633	211.17	59.74
20-02-2012	210	213	208	210	4566000	197.5	202.89	205.493	211.17	59.74
21-02-2012	210	213	205	208	8497000	197.66	203.09	205.34	211.16	56.02
22-02-2012	208	210	203	208	9909000	197.82	203.39	205.213	211.15	56.02
23-02-2012	205	210	205	208	9021000	197.92	203.74	205.087	211.14	56.02
24-02-2012	208	208	203	205	6174500	198.02	204.03	204.927	211.115	50.18
27-02-2012	205	205	198	198	5782000	198.08	204.18	204.72	211.08	39.76
28-02-2012	198	203	198	200	10121000	198.12	204.25	204.527	211.045	43.38
29-02-2012	200	205	198	205	8584500	198.36	204.32	204.38	211.02	51.26
01-03-2012	203	205	200	205	6228000	198.76	204.35	204.253	210.995	51.26
02-03-2012	205	210	203	208	11759000	199.16	204.41	204.147	210.985	55.56
05-03-2012	205	208	203	205	5474500	199.56	204.36	204	210.95	50.74
06-03-2012	203	205	200	203	6420000	199.86	204.32	203.84	210.915	47.76
07-03-2012	200	208	200	208	15506500	200.52	204.3	203.78	210.885	54.89
08-03-2012	210	210	208	210	5749500	201.22	204.35	203.72	210.815	57.39
09-03-2012	210	213	208	210	3004500	201.76	204.38	203.66	210.71	57.39
12-03-2012	210	213	205	208	6399500	202.16	204.44	203.6	210.615	53.92
13-03-2012	208	210	205	210	9339000	202.56	204.49	203.553	210.51	56.74
14-03-2012	210	218	210	215	11225000	203.06	204.57	203.62	210.45	62.86
15-03-2012	213	220	208	208	11305500	203.36	204.58	203.66	210.355	51.81
16-03-2012	210	210	200	200	22186500	203.56	204.51	203.66	210.21	42.60
19-03-2012	200	200	195	198	5310500	203.66	204.37	203.6	210.065	40.65
20-03-2012	198	200	195	198	8243500	203.76	204.23	203.573	209.85	40.65
21-03-2012	198	198	195	198	6586000	203.82	204.14	203.527	209.585	40.65
22-03-2012	198	203	198	203	16320000	204.02	204.12	203.467	209.345	48.06
26-03-2012	203	203	198	200	5747000	204.12	203.93	203.373	209.055	44.47
27-03-2012	200	205	198	203	19821000	204.22	203.79	203.3	208.78	48.61
28-03-2012	203	205	198	200	10184000	204.26	203.55	203.253	208.515	45.00
29-03-2012	198	203	198	203	11754000	204.32	203.31	203.227	208.29	49.07
30-03-2012	205	205	199	205	34328500	204.46	203.05	203.167	208.11	51.64
02-04-2012	205	210	199	210	40518000	204.7	202.84	203.167	207.99	57.42
03-04-2012	210	210	200	205	18783500	204.8	202.62	203.12	207.88	50.87
04-04-2012	205	205	200	205	4724000	204.9	202.33	203.073	207.77	50.87
05-04-2012	200	205	199	205	9423000	205.04	202.04	203.013	207.685	50.87
09-04-2012	200	205	199	205	11265500	205.18	201.78	202.953	207.615	50.87
10-04-2012	205	205	199	200	12397000	205.28	201.51	202.827	207.495	44.10
11-04-2012	199	200	196	197	19414500	205.36	201.26	202.713	207.335	40.61
12-04-2012	197	200	197	199	23601000	205.38	201.06	202.613	207.185	43.81
13-04-2012	200	200	197	198	14802500	205.34	200.9	202.533	207.03	42.57
16-04-2012	198	205	197	198	23292000	205.2	200.71	202.44	206.865	42.57
17-04-2012	199	205	198	200	19083500	204.94	200.57	202.427	206.72	46.09
18-04-2012	200	205	199	200	8155500	204.84	200.45	202.427	206.565	46.09
19-04-2012	200	205	199	205	38187000	204.84	200.45	202.413	206.41	54.22
20-04-2012	205	205	199	205	16909000	204.78	200.43	202.447	206.265	54.22
23-04-2012	200	205	198	199	15349000	204.6	200.4	202.44	206.08	44.82
24-04-2012	199	200	198	200	18610500	204.4	200.4	202.44	205.9	46.48
25-04-2012	200	200	198	199	12604000	204.12	200.37	202.5	205.725	45.02
26-04-2012	199	200	198	200	14148000	203.92	200.35	202.567	205.555	46.82
27-04-2012	200	200	197	199	12508000	203.74	200.32	202.687	205.37	45.22
30-04-2012	199	205	198	205	27837000	203.68	200.39	202.813	205.24	55.12
01-05-2012	200	205	199	205	19541500	203.58	200.44	202.94	205.12	55.12
02-05-2012	200	200	199	200	8203500	203.38	200.44	203.053	204.965	46.93
03-05-2012	199	205	198	205	11625000	203.32	200.49	203.167	204.835	54.25
04-05-2012	205	205	198	199	9074000	203.14	200.48	203.307	204.695	46.04
07-05-2012	197	198	196	197	7537500	202.92	200.42	203.467	204.545	43.67
08-05-2012	197	198	196	198	9804000	202.78	200.4	203.613	204.39	45.19
09-05-2012	198	198	195	196	10362500	202.74	200.41	203.7	204.225	42.71
10-05-2012	196	197	195	196	14811500	202.66	200.39	203.72	204.06	42.71
11-05-2012	196	196	194	195	8264500	202.46	200.41	203.7	203.9	41.39
14-05-2012	196	196	193	194	13690000	202.24	200.5	203.647	203.75	40.05
15-05-2012	194	198	191	195	35738500	201.98	200.57	203.6	203.605	42.06
16-05-2012	195	195	192	194	5898000	201.76	200.66	203.493	203.44	40.60
21-05-2012	193	196	192	194	25271500	201.58	200.72	203.407	203.275	40.60
22-05-2012	194	195	193	194	3147500	201.3	200.91	203.3	203.16	40.60
23-05-2012	193	194	191	192	10385000	200.94	201.08	203.213	203.025	37.35
24-05-2012	192	194	191	192	18269500	200.58	201.17	203.113	202.89	37.35
25-05-2012	192	192	190	191	10914500	200.24	201.2	203.04	202.76	35.69
28-05-2012	191	191	189	191	5853000	199.86	201.21	202.947	202.63	35.69
29-05-2012	191	194	190	192	21973000	199.4	201.23	202.847	202.565	38.84
30-05-2012	192	192	190	192	11679000	199.08	201.22	202.747	202.515	38.84
31-05-2012	189	189	187	188	10557500	198.84	201.2	202.62	202.455	31.66
01-06-2012	188	188	183	185	12195000	198.58	201.12	202.44	202.345	27.54
04-06-2012	184	184	170	173	7241500	198.08	200.92	202.18	202.2	17.66
05-06-2012	175	180	175	178	24915000	197.68	200.75	201.987	202.065	29.08
06-06-2012	180	182	179	182	42166500	197.26	200.64	201.833	201.915	36.65
07-06-2012	183	184	179	180	16869500	196.86	200.49	201.573	201.745	34.66
08-06-2012	180	181	177	178	7568000	196.36	200.29	201.313	201.565	32.74
11-06-2012	180	182	179	182	10052000	196	200.13	201.033	201.44	39.90
12-06-2012	180	181	179	181	4804500	195.56	199.94	200.727	201.31	38.79
13-06-2012	181	182	180	182	2655500	195.1	199.78	200.4	201.15	40.57
14-06-2012	180	181	178	179	6936500	194.48	199.59	200.053	200.995	37.08
15-06-2012	181	181	174	179	7422500	193.96	199.38	199.733	200.83	37.08
18-06-2012	179	181	177	180	5371000	193.46	199.18	199.373	200.67	39.11
19-06-2012	180	181	179	180	3349000	192.96	199	199.013	200.5	39.11
20-06-2012	179	180	178	180	3478000	192.46	198.82	198.673	200.33	39.11
21-06-2012	180	180	177	178	2259000	192.02	198.65	198.347	200.125	36.20
22-06-2012	180	192	180	185	22383500	191.78	198.57	198.1	199.98	50.17
25-06-2012	185	188	183	184	10856500	191.48	198.43	197.867	199.83	48.54
26-06-2012	183	188	183	187	14508500	191.26	198.3	197.687	199.715	53.44
27-06-2012	187	192	186	191	17080500	191.12	198.16	197.513	199.61	59.04
28-06-2012	192	194	190	193	40904500	190.98	197.96	197.373	199.565	61.53
29-06-2012	193	194	192	194	17222000	190.86	197.85	197.253	199.535	62.76
02-07-2012	194	195	194	195	8356500	190.66	197.75	197.187	199.475	63.99
03-07-2012	195	195	194	195	11538000	190.46	197.62	197.107	199.45	63.99
04-07-2012	195	198	194	197	30054500	190.42	197.51	197.073	199.435	66.55
05-07-2012	197	199	195	198	21089500	190.38	197.39	197.06	199.425	67.78
06-07-2012	198	215	198	210	53065500	190.6	197.36	197.113	199.525	78.19
09-07-2012	210	220	200	210	47935500	190.8	197.36	197.167	199.625	78.19
10-07-2012	210	215	200	210	36575500	191.02	197.38	197.22	199.77	78.19
11-07-2012	205	210	200	210	11915500	191.12	197.4	197.3	199.89	78.19
12-07-2012	205	215	199	210	42598500	191.22	197.4	197.367	200.01	78.19
13-07-2012	205	215	205	215	45321500	191.52	197.45	197.467	200.17	81.75
16-07-2012	215	230	210	215	58459000	191.72	197.52	197.567	200.305	81.75
17-07-2012	215	225	215	220	56131000	192.14	197.64	197.7	200.515	84.65
18-07-2012	220	220	210	215	40166500	192.5	197.71	197.78	200.725	72.27
19-07-2012	220	220	210	215	20751000	192.84	197.81	197.88	200.92	72.27
20-07-2012	215	215	205	210	48470000	193.12	197.93	197.98	201.055	61.79
23-07-2012	200	205	200	205	9398000	193.3	197.98	198.027	201.115	53.44
24-07-2012	205	215	200	210	34464500	193.6	198.03	198.14	201.175	59.35
25-07-2012	205	215	205	215	14165000	194.02	198.13	198.34	201.24	64.24
26-07-2012	210	225	210	215	24351500	194.42	198.2	198.52	201.305	64.24
27-07-2012	220	225	215	215	39338000	194.84	198.3	198.72	201.33	64.24
30-07-2012	220	235	215	225	81305500	195.46	198.52	198.967	201.42	72.51
31-07-2012	225	235	220	225	60115000	196.08	198.69	199.3	201.495	72.51
01-08-2012	220	220	210	220	33233000	196.64	198.79	199.6	201.57	63.94
02-08-2012	220	230	220	225	26952000	197.3	198.94	199.88	201.66	68.01
03-08-2012	220	225	220	225	24547000	197.98	199.11	200.127	201.775	68.01
06-08-2012	225	230	225	230	29753500	198.76	199.31	200.393	201.9	71.71
07-08-2012	230	230	220	225	20665000	199.42	199.41	200.627	201.99	63.76
08-08-2012	225	230	220	225	15621500	200.08	199.58	200.84	202.08	63.76
09-08-2012	225	230	220	225	21139500	200.82	199.83	201.073	202.17	63.76
10-08-2012	225	225	215	225	24666000	201.62	200.1	201.287	202.235	63.76
13-08-2012	220	225	215	220	17818500	202.56	200.32	201.467	202.275	55.49
14-08-2012	215	220	210	220	10697500	203.4	200.54	201.633	202.34	55.49
15-08-2012	215	215	210	215	7550500	204.06	200.66	201.78	202.39	48.23
16-08-2012	215	215	210	215	6487500	204.76	200.81	201.913	202.37	48.23
23-08-2012	210	220	210	220	20091000	205.6	200.98	202.06	202.385	55.05
24-08-2012	215	215	210	215	7386000	206.26	201.13	202.173	202.34	48.21
27-08-2012	215	220	215	215	3750500	206.94	201.25	202.273	202.28	48.21
28-08-2012	215	220	210	220	13558000	207.7	201.4	202.42	202.225	54.73
29-08-2012	215	220	210	220	27850000	208.52	201.5	202.567	202.17	54.73
30-08-2012	215	215	205	210	17026500	209.14	201.55	202.633	202.085	42.36
31-08-2012	210	225	200	225	46904000	210.04	201.75	202.8	202.04	57.78
03-09-2012	220	225	215	225	15948000	210.94	201.95	202.98	201.995	57.78
04-09-2012	220	225	220	225	14056000	211.84	202.15	203.16	201.965	57.78
05-09-2012	220	220	215	220	6216000	212.68	202.35	203.327	201.93	51.99
06-09-2012	220	225	220	225	19936000	213.48	202.63	203.54	201.945	56.67
07-09-2012	220	225	215	225	14473500	214.3	202.89	203.72	201.975	56.67
10-09-2012	220	225	215	225	13205500	215.06	203.16	203.887	202.03	56.67
11-09-2012	220	225	220	225	14629000	215.74	203.43	204.02	202.07	56.67
12-09-2012	225	225	215	220	7814000	216.28	203.63	204.067	202.1	50.10
13-09-2012	220	225	220	225	24389500	216.9	203.88	204.2	202.165	55.64
14-09-2012	225	230	220	230	31550500	217.6	204.13	204.367	202.29	60.37
17-09-2012	225	230	220	225	20045500	218.2	204.33	204.48	202.38	54.15
18-09-2012	220	225	215	225	14993000	218.76	204.59	204.593	202.495	54.15
19-09-2012	220	230	215	230	24149500	219.4	204.89	204.727	202.645	59.04
20-09-2012	225	240	225	240	61974000	220	205.3	204.907	202.835	66.70
21-09-2012	240	245	235	245	42173500	220.7	205.75	205.14	203.05	69.75
24-09-2012	245	245	235	240	19585500	221.3	206.16	205.353	203.24	63.49
25-09-2012	240	245	230	240	20347000	221.9	206.51	205.567	203.45	63.49
26-09-2012	240	245	235	240	30878000	222.5	206.86	205.767	203.65	63.49
27-09-2012	240	245	240	245	23325500	223.1	207.31	206	203.875	67.17
28-09-2012	245	275	245	270	190706000	224.2	207.96	206.413	204.225	78.71
01-10-2012	270	280	260	270	160935000	225.2	208.67	206.827	204.575	78.71
02-10-2012	270	280	260	275	66095500	226.4	209.45	207.273	204.935	80.32
03-10-2012	275	280	270	275	84181500	227.6	210.22	207.74	205.31	80.32
04-10-2012	275	275	265	275	36634500	228.9	211.01	208.253	205.71	80.32
05-10-2012	270	275	265	275	17722500	230.3	211.8	208.753	206.095	80.32
08-10-2012	270	275	265	270	28248000	231.5	212.55	209.187	206.48	72.92
09-10-2012	270	280	265	270	30799000	232.6	213.31	209.62	206.905	72.92
10-10-2012	270	270	250	260	47585000	233.5	213.96	209.967	207.265	60.09
11-10-2012	255	270	255	260	81658000	234.4	214.62	210.333	207.64	60.09
12-10-2012	260	270	260	270	67150500	235.3	215.38	210.78	208.05	66.85
15-10-2012	270	270	260	265	18789000	236.1	216.09	211.16	208.5	61.26
16-10-2012	265	275	265	270	78940000	237.1	216.87	211.56	208.975	64.46
17-10-2012	270	275	260	270	34263000	238	217.65	211.96	209.41	64.46
18-10-2012	270	275	265	270	22216500	238.9	218.44	212.373	209.82	64.46
19-10-2012	270	290	270	285	110956000	240	219.38	212.873	210.295	72.87
22-10-2012	285	290	280	285	45749000	241.2	220.31	213.34	210.77	72.87
23-10-2012	285	290	280	285	47356000	242.4	221.24	213.853	211.23	72.87
24-10-2012	280	295	280	285	74944500	243.6	222.21	214.42	211.705	72.87
25-10-2012	285	290	280	290	45811000	244.9	223.26	215.033	212.19	75.47
29-10-2012	285	290	270	275	39973500	246	224.28	215.547	212.6	57.62
30-10-2012	275	295	275	295	50215000	247.5	225.45	216.193	213.1	68.36
31-10-2012	295	305	275	280	110117000	248.8	226.43	216.707	213.535	56.75
01-11-2012	275	280	240	245	240633000	249.4	227.08	217.007	213.785	39.77
02-11-2012	245	245	240	245	29491500	249.9	227.75	217.287	214.02	39.77
05-11-2012	245	245	240	240	11929500	250.4	228.33	217.553	214.23	37.89
06-11-2012	240	245	240	245	21270500	251	228.97	217.833	214.455	40.90
07-11-2012	245	245	240	245	84250500	251.5	229.6	218.1	214.69	40.90
08-11-2012	240	240	225	235	91577500	251.8	230.16	218.267	214.875	36.77
09-11-2012	230	240	230	235	82280000	252.3	230.72	218.467	215.05	36.77
12-11-2012	235	235	230	235	27271000	252.5	231.27	218.667	215.225	36.77
13-11-2012	235	235	230	235	7785500	252.7	231.82	218.867	215.41	36.77
14-11-2012	235	235	225	230	111527500	252.8	232.32	219.033	215.57	34.43
19-11-2012	230	230	220	230	39705500	253	232.84	219.233	215.745	34.43
20-11-2012	225	230	225	230	16922500	253.1	233.29	219.453	215.93	34.43
21-11-2012	230	230	225	230	25085500	253.2	233.75	219.66	216.09	34.43
22-11-2012	230	240	225	235	103834000	253.4	234.23	219.907	216.265	39.60
23-11-2012	230	235	225	230	50437500	253.5	234.62	220.12	216.39	36.50
26-11-2012	230	230	220	230	40725500	253.7	234.99	220.32	216.475	36.50
27-11-2012	230	230	220	225	14940500	253.7	235.3	220.487	216.575	33.46
28-11-2012	225	225	215	220	37054000	253.5	235.55	220.587	216.65	30.71
29-11-2012	215	225	215	220	36379000	253.4	235.8	220.687	216.71	30.71
30-11-2012	220	230	215	230	98076500	253.5	236.13	220.893	216.82	41.81
03-12-2012	230	240	230	240	125100000	253.7	236.55	221.16	216.97	50.37
04-12-2012	240	240	235	240	43930500	253.7	236.85	221.433	217.105	50.37
05-12-2012	240	245	235	245	91611000	253.7	237.2	221.733	217.28	54.27
06-12-2012	245	245	235	240	48302000	253.7	237.5	222.007	217.44	50.03
07-12-2012	240	245	235	240	11519500	253.7	237.8	222.24	217.6	50.03
10-12-2012	240	245	235	245	27362000	253.8	238.15	222.507	217.775	54.18
11-12-2012	245	245	235	240	26326000	253.7	238.4	222.773	217.925	49.73
12-12-2012	240	245	235	240	21032500	253.1	238.65	223.007	218.085	49.73
13-12-2012	240	240	230	240	36440000	252.5	238.85	223.28	218.245	49.73
14-12-2012	240	245	235	240	40753000	251.8	239.1	223.567	218.405	49.73
17-12-2012	240	240	230	235	31926500	251	239.3	223.813	218.555	44.79
18-12-2012	235	235	225	230	66545000	250.1	239.5	224.04	218.715	40.46
19-12-2012	230	230	220	225	34533500	249.1	239.7	224.233	218.84	36.65
20-12-2012	225	225	220	225	18617500	248.2	239.85	224.433	218.94	36.65
21-12-2012	225	230	215	225	54128500	247.3	239.95	224.64	219.04	36.65
26-12-2012	225	225	220	225	8120500	246.6	240.05	224.84	219.125	36.65
27-12-2012	225	225	215	215	37701000	245.7	240.05	224.98	219.175	29.23
28-12-2012	215	225	215	225	38849500	244.8	240.05	225.187	219.285	41.89
02-01-2013	225	230	220	225	52769500	244	240.05	225.393	219.37	41.89
03-01-2013	225	250	225	245	127790000	243.5	240.3	225.747	219.545	58.94
04-01-2013	250	260	245	260	129208500	243.3	240.65	226.2	219.795	66.80
07-01-2013	265	265	250	255	39252500	243	240.95	226.627	220.03	62.50
08-01-2013	255	255	245	250	26307500	242.3	241.15	227.02	220.23	58.45
09-01-2013	250	260	245	250	62232500	241.6	241.4	227.407	220.405	58.45
10-01-2013	245	255	245	250	35340500	240.9	241.65	227.793	220.615	58.45
11-01-2013	250	250	245	250	11184500	240.2	241.9	228.207	220.865	58.45
14-01-2013	245	255	245	255	55043500	239.5	242.2	228.673	221.15	61.78
15-01-2013	250	255	245	250	19563000	239	242.5	229.187	221.41	56.87
16-01-2013	250	255	245	250	51526000	238.1	242.8	229.667	221.67	56.87
17-01-2013	250	255	245	255	25084000	237.6	243.2	230.153	221.93	60.51
18-01-2013	255	255	250	255	25266000	237.8	243.6	230.653	222.205	60.51
21-01-2013	255	260	250	260	57093500	238.1	244	231.2	222.49	64.03
22-01-2013	260	260	250	255	30556500	238.4	244.4	231.687	222.765	58.42
23-01-2013	255	265	250	260	132911500	238.7	244.85	232.213	223.05	62.01
25-01-2013	260	280	260	270	374232000	239.2	245.35	232.8	223.375	67.96
28-01-2013	270	285	270	275	193742500	240	245.9	233.44	223.7	70.45
29-01-2013	275	275	270	275	35311500	240.8	246.55	234.08	224.05	70.45
30-01-2013	275	280	265	270	109297000	241.5	247	234.68	224.375	64.62
31-01-2013	270	280	270	275	117679000	242.3	247.5	235.313	224.725	67.52
01-02-2013	275	280	275	280	99128000	243.3	248.05	235.98	225.1	70.15
04-02-2013	285	285	275	280	40506500	244.3	248.65	236.66	225.5	70.15
05-02-2013	280	280	270	280	80599000	245.3	249.2	237.293	225.915	70.15
06-02-2013	280	285	275	280	54657500	246.3	249.75	237.933	226.32	70.15
07-02-2013	280	285	275	285	99101000	247.3	250.35	238.587	226.755	73.08
08-02-2013	285	285	275	275	54994000	248.2	250.85	239.147	227.14	60.32
11-02-2013	280	285	275	285	41865500	249.3	251.5	239.76	227.565	66.60
12-02-2013	285	290	280	285	48535500	250.5	252.1	240.367	227.99	66.60
13-02-2013	285	290	280	290	77307500	251.9	252.7	241	228.415	69.41
14-02-2013	290	290	280	290	29174500	253.3	253.35	241.633	228.84	69.41
15-02-2013	290	300	285	300	143053000	254.7	254.1	242.32	229.345	74.40
18-02-2013	300	300	290	300	45270500	255.9	254.8	243	229.845	74.40
19-02-2013	300	300	290	295	31733500	257	255.35	243.567	230.325	67.97
20-02-2013	295	305	290	305	85911000	258.2	255.95	244.2	230.85	73.00
21-02-2013	300	320	300	310	222851500	259.6	256.65	244.867	231.405	75.10
22-02-2013	310	320	310	315	155285500	261.1	257.4	245.567	231.955	77.03
25-02-2013	315	315	310	315	104814500	262.5	258.15	246.267	232.505	77.03
26-02-2013	315	320	310	315	155808000	264	258.85	246.933	233.08	77.03
27-02-2013	315	340	315	330	317951000	265.8	259.45	247.7	233.705	82.19
28-02-2013	330	365	325	360	307785500	268.2	260.35	248.633	234.51	88.00
01-03-2013	360	360	345	345	112607500	270.3	261.05	249.5	235.25	74.85
04-03-2013	345	355	340	345	78383000	272.5	261.75	250.367	235.985	74.85
05-03-2013	345	355	345	350	141899500	274.9	262.5	251.3	236.755	76.23
06-03-2013	350	360	345	360	114050000	277.6	263.35	252.333	237.575	78.73
07-03-2013	360	365	350	360	160394500	280.3	264.25	253.333	238.4	78.73
08-03-2013	360	380	360	365	190242500	283.1	265.2	254.333	239.255	79.95
11-03-2013	365	370	355	365	41981500	285.9	266.25	255.333	240.105	79.95
13-03-2013	365	365	350	360	82612000	288.8	267.25	256.3	240.935	74.95
14-03-2013	360	360	335	345	184860500	291.2	268	257.1	241.69	62.35
15-03-2013	345	360	345	345	111777000	293.6	268.8	257.9	242.445	62.35
18-03-2013	345	345	330	340	26058000	295.5	269.5	258.7	243.185	58.55
19-03-2013	340	360	340	360	103052000	297.5	270.4	259.6	244.025	67.18
20-03-2013	350	360	345	355	98460500	299.5	271.25	260.467	244.845	63.61
21-03-2013	360	370	355	365	114287000	301.8	272.05	261.367	245.715	67.34
22-03-2013	365	370	355	360	78721000	304	272.8	262.267	246.555	63.82
25-03-2013	360	375	355	370	98503000	306.4	273.65	263.233	247.445	67.48
26-03-2013	370	375	365	375	68908500	308.9	274.55	264.233	248.38	69.17
27-03-2013	375	390	370	385	138332000	311.5	275.5	265.3	249.38	72.26
28-03-2013	380	385	370	385	100787500	314.2	276.6	266.4	250.44	72.26
01-04-2013	385	395	370	375	112164000	316.7	277.4	267.433	251.425	64.73
02-04-2013	375	375	360	365	51200500	318.9	278.25	268.433	252.34	58.20
03-04-2013	365	375	360	365	85006000	321.1	279.45	269.433	253.265	58.20
04-04-2013	360	370	355	370	101091000	323.3	280.7	270.433	254.225	60.51
05-04-2013	370	380	365	365	139409500	325.5	281.95	271.433	255.14	57.11
08-04-2013	365	375	360	360	108107500	327.5	283.1	272.4	256.035	53.86
09-04-2013	365	370	360	365	55744000	329.4	284.3	273.367	256.95	56.53
10-04-2013	370	370	350	350	91654500	330.9	285.45	274.233	257.805	47.62
11-04-2013	355	365	345	365	141220000	332.7	286.75	275.267	258.735	55.22
12-04-2013	365	375	360	365	153366500	334.6	288.05	276.2	259.66	55.22
15-04-2013	365	370	350	355	79692000	336.2	289.25	277.067	260.535	49.65
16-04-2013	355	365	345	360	132596500	337.8	290.55	277.967	261.435	52.25
17-04-2013	360	375	360	365	161996000	339.5	291.9	278.933	262.37	54.75
18-04-2013	360	390	360	380	309755000	341.5	293.4	279.967	263.345	61.32
19-04-2013	380	410	380	390	315992500	343.7	295	281.067	264.375	64.97
22-04-2013	395	405	380	380	126372500	345.6	296.45	282.1	265.34	58.98
23-04-2013	380	390	380	385	55689000	347.8	298	283.167	266.31	60.92
24-04-2013	385	400	385	390	110922500	349.9	299.6	284.3	267.295	62.81
25-04-2013	390	395	385	390	59019000	352	301.25	285.4	268.275	62.81
26-04-2013	390	395	385	395	66771500	354.1	303	286.5	269.275	64.79
29-04-2013	395	400	390	390	106711500	356.1	304.7	287.6	270.25	61.28
30-04-2013	395	405	390	405	133159000	358.2	306.45	288.8	271.29	67.05
01-05-2013	400	430	400	430	165958500	360.8	308.35	290.133	272.45	74.01
02-05-2013	430	430	400	405	139722000	363	310	291.233	273.425	60.30
03-05-2013	405	410	385	385	99504500	364.6	311.4	292.167	274.3	52.00
06-05-2013	395	395	370	370	147869500	365.8	312.7	293.033	275.1	46.80
07-05-2013	375	395	370	395	183166000	367.4	314.25	294.067	276.025	54.90
08-05-2013	395	410	390	400	154807000	369.1	315.8	295.133	276.975	56.33
10-05-2013	405	420	400	420	219737500	371.2	317.6	296.3	278	61.58
13-05-2013	420	425	400	410	99802500	372.8	319.3	297.233	278.975	57.84
14-05-2013	405	415	400	415	78658500	373.9	321.05	298.2	279.95	59.17
15-05-2013	415	420	405	410	93755500	375.2	322.75	299.1	280.925	57.22
16-05-2013	410	415	400	410	75948500	376.5	324.5	300	281.9	57.22
17-05-2013	410	415	405	410	43787000	377.7	326.3	300.9	282.9	57.22
20-05-2013	415	430	410	420	138312500	378.9	328.25	301.867	283.975	60.48
21-05-2013	405	405	390	395	228672500	379.6	329.95	302.7	284.9	50.18
22-05-2013	395	410	390	405	200136500	380.4	331.75	303.6	285.85	53.59
23-05-2013	405	405	385	385	149691500	380.8	333.35	304.433	286.7	46.71
24-05-2013	385	395	385	390	85208000	381.4	335.1	305.3	287.575	48.49
27-05-2013	390	400	385	400	71322000	382.5	336.85	306.167	288.45	51.95
28-05-2013	400	410	390	410	229304000	383.8	338.7	307.133	289.375	55.18
29-05-2013	410	425	405	415	294550000	385.3	340.4	308.1	290.35	56.75
30-05-2013	410	415	400	405	103308500	386.2	341.85	309	291.25	52.77
31-05-2013	405	420	405	420	233663000	387.5	343.5	310	292.225	57.58
03-06-2013	420	425	400	405	117807500	388.3	345.05	310.8	293.1	51.89
04-06-2013	405	415	395	405	128206000	389.2	346.6	311.6	294	51.89
05-06-2013	405	405	395	400	89323000	389.8	348.1	312.367	294.875	49.98
07-06-2013	405	405	380	385	166173500	390	349.45	313.033	295.675	44.68
10-06-2013	390	390	350	365	210397500	389.6	350.55	313.533	296.375	38.77
11-06-2013	365	365	310	325	266130500	388.4	351.3	313.867	296.9	30.17
12-06-2013	310	375	310	365	309844000	388.2	352.45	314.333	297.625	43.63
13-06-2013	355	355	325	335	234151000	387.6	353.25	314.7	298.225	37.75
14-06-2013	340	360	340	355	183864000	387.4	354.25	315.433	298.925	43.24
17-06-2013	350	360	345	355	102406000	387.1	355.2	316.167	299.6	43.24
18-06-2013	360	370	355	365	168647500	387.1	356.3	317	300.35	46.00
19-06-2013	365	375	360	370	84782000	387.3	357.4	317.833	301.125	47.38
20-06-2013	365	365	350	355	145609000	387.1	358.25	318.567	301.8	43.77
21-06-2013	345	345	325	335	145527000	386.8	358.85	319.233	302.375	39.46
24-06-2013	335	340	305	310	105363000	385.7	359.2	319.733	302.875	34.83
25-06-2013	315	325	305	315	82254500	384.7	359.65	320.267	303.325	36.44
26-06-2013	320	325	310	325	98617000	384.1	360.15	320.867	303.825	39.64
27-06-2013	325	345	325	345	98591500	383.8	360.8	321.633	304.425	45.54
28-06-2013	350	355	340	345	58056000	383.4	361.45	322.4	305.05	45.54
01-07-2013	340	360	335	360	73478500	383	362.25	323.267	305.725	49.82
02-07-2013	360	370	355	360	66343000	382.4	363.05	324.133	306.4	49.82
03-07-2013	360	360	330	335	82020000	381.5	363.55	324.8	306.95	43.26
04-07-2013	340	345	325	330	58665000	380.4	364.1	325.467	307.475	42.06
05-07-2013	335	340	325	340	37040500	379.4	364.65	326.2	308.075	45.31
08-07-2013	330	335	315	320	74564000	378	365	326.833	308.55	40.43
09-07-2013	320	330	310	315	146883500	376.4	365.25	327.467	308.975	39.29
10-07-2013	315	325	315	320	80679000	375	365.55	328.133	309.45	41.08
11-07-2013	325	335	320	330	109739500	373.5	365.85	328.8	309.975	44.60
12-07-2013	330	335	320	325	68827500	371.4	366.1	329.367	310.45	43.21
15-07-2013	325	325	310	315	84187000	369.6	366.3	329.867	310.825	40.49
16-07-2013	315	325	310	325	112868000	368.4	366.5	330.4	311.225	44.26
17-07-2013	325	340	320	335	183580000	367.7	366.75	331.033	311.7	47.83
18-07-2013	335	350	330	350	135436500	366.8	367.1	331.767	312.25	52.71
19-07-2013	350	360	345	345	63500000	365.7	367.4	332.433	312.775	50.99
22-07-2013	345	365	340	360	133912000	364.5	367.85	333.233	313.35	55.65
23-07-2013	365	365	355	365	44712500	363.6	368.2	334.067	313.825	57.11
24-07-2013	365	365	350	355	89189000	362.4	368.15	334.833	314.25	53.33
25-07-2013	355	370	350	370	72401000	361.6	368.4	335.7	314.725	57.84
26-07-2013	370	375	360	370	23218000	360.8	368.65	336.6	315.2	57.84
29-07-2013	365	380	355	380	87087500	360.2	368.95	337.6	315.725	60.78
30-07-2013	385	390	370	375	37229000	359.3	369.1	338.6	316.225	58.58
31-07-2013	375	380	370	380	65289500	359	369.3	339.633	316.775	60.13
01-08-2013	385	390	370	380	54568000	358.5	369.45	340.667	317.325	60.13
02-08-2013	380	385	370	385	60383500	358.5	369.65	341.733	317.95	61.79
12-08-2013	375	385	375	380	15317000	358.3	369.85	342.833	318.55	59.14
13-08-2013	375	380	370	380	73194000	357.9	370.2	343.867	319.1	59.14
14-08-2013	375	390	375	380	59443500	357.3	370.55	344.9	319.675	59.14
15-08-2013	380	380	360	375	70790500	356.5	370.9	345.767	320.2	56.13
16-08-2013	370	370	360	365	32064500	355.7	370.95	346.467	320.675	50.59
19-08-2013	365	365	340	340	58931000	354.1	370.8	347.033	321.025	39.97
20-08-2013	340	340	290	310	245303500	352.2	370.25	347.433	321.15	31.44
21-08-2013	310	320	300	315	113822000	350.4	369.8	347.867	321.3	33.97
22-08-2013	310	310	300	305	46737000	348.5	369.15	348.233	321.4	31.46
23-08-2013	305	315	290	290	110079000	346.6	368.3	348.5	321.425	28.12
26-08-2013	290	300	285	285	34592500	345	367.3	348.7	321.4	27.09
27-08-2013	280	280	265	265	104513000	343.8	366.1	348.8	321.35	23.38
28-08-2013	260	315	240	285	122172500	342.2	365.2	349.033	321.3	33.22
29-08-2013	290	300	270	295	118191500	341.4	364.5	349.3	321.375	37.53
30-08-2013	295	300	290	290	48464500	340.1	363.75	349.533	321.6	36.27
02-09-2013	295	295	275	275	34731000	338.5	362.8	349.633	321.75	32.72
03-09-2013	280	295	275	285	69195000	336.9	362	349.833	321.975	37.14
04-09-2013	280	285	275	285	45604500	335.2	361.25	350	322.175	37.14
05-09-2013	280	290	255	255	148308000	333.2	360.15	349.9	322.225	30.23
06-09-2013	260	265	250	255	52083000	331.6	359.2	349.767	322.325	30.23
09-09-2013	260	265	255	265	43232500	330.7	358.2	349.7	322.475	34.91
10-09-2013	270	290	270	285	132456500	330.1	357.4	349.8	322.725	43.13
11-09-2013	290	290	275	280	54251500	329.2	356.65	349.833	322.95	41.71
12-09-2013	285	295	280	295	68008000	328.2	356	349.933	323.275	47.31
13-09-2013	290	305	285	300	68416500	327.3	355.35	350.067	323.625	49.07
16-09-2013	305	310	295	305	64488000	326.2	354.6	350.233	324	50.83
17-09-2013	305	305	275	275	97342000	324.5	353.45	350.2	324.225	41.53
18-09-2013	280	285	270	280	66642000	323.4	352.45	350.167	324.45	43.39
19-09-2013	290	310	285	300	329061500	322.8	351.6	350.333	324.8	50.21
20-09-2013	300	305	295	300	72837000	322	350.7	350.433	325.15	50.21
23-09-2013	300	300	285	295	70132500	321.5	349.75	350.5	325.5	48.52
24-09-2013	295	300	275	280	74652000	320.8	348.6	350.433	325.8	43.75
25-09-2013	280	285	275	280	35772000	320	347.5	350.367	326.1	43.75
26-09-2013	280	295	280	290	73345000	319.2	346.35	350.3	326.4	47.72
27-09-2013	290	295	275	280	77438000	318.3	344.85	350.167	326.6	44.35
30-09-2013	280	285	275	285	73652000	317.7	343.65	350.1	326.825	46.39
01-10-2013	275	285	260	265	166322500	316.5	342.45	349.833	326.925	40.06
02-10-2013	270	280	265	280	125148000	315.4	341.55	349.633	327.125	46.01
03-10-2013	280	280	275	275	10792000	313.9	340.35	349.367	327.3	44.43
04-10-2013	275	275	270	275	12734000	312.5	339.1	349.1	327.45	44.43
07-10-2013	275	280	260	270	66975500	310.7	337.6	348.8	327.6	42.72
08-10-2013	265	275	265	270	37084500	308.8	336.2	348.4	327.75	42.72
09-10-2013	265	275	265	270	22994000	307.1	334.75	347.8	327.9	42.72
10-10-2013	270	275	260	265	65550000	305	333.3	347.267	328.025	40.77
11-10-2013	270	270	260	260	59671000	302.8	331.8	346.7	328.15	38.85
16-10-2013	260	275	260	275	61910500	300.7	330.45	346.2	328.375	46.91
17-10-2013	275	280	270	275	46335500	298.7	329	345.633	328.625	46.91
18-10-2013	280	290	275	290	92220000	296.9	327.95	345.167	328.95	53.94
21-10-2013	290	295	280	285	77194000	295	326.75	344.633	329.25	51.49
22-10-2013	285	290	280	285	33966000	293	325.75	344.1	329.55	51.49
23-10-2013	285	295	285	295	79015000	291.3	324.8	343.667	329.95	56.11
24-10-2013	300	310	295	310	151307000	289.9	323.9	343.433	330.375	61.97
25-10-2013	310	315	305	310	102986000	288.5	322.9	343.2	330.8	61.97
28-10-2013	310	315	305	315	88311000	287.3	321.9	343.033	331.15	63.83
29-10-2013	310	315	300	300	52039000	286	320.85	342.633	331.35	55.10
30-10-2013	300	320	300	315	161453000	285.5	319.8	342.367	331.65	60.87
31-10-2013	315	320	305	310	67424000	285.5	318.85	342	331.95	58.18
01-11-2013	305	315	285	285	88576500	284.9	317.65	341.5	332.125	47.03
04-11-2013	290	290	280	285	25039000	284.5	316.5	340.933	332.3	47.03
06-11-2013	285	295	285	295	61701500	284.6	315.6	340.4	332.525	51.36
07-11-2013	290	300	290	295	52809500	284.8	314.9	339.8	332.725	51.36
08-11-2013	290	300	285	295	20209000	285.4	314.6	339.2	332.95	51.36
11-11-2013	295	295	280	285	63583000	285.4	313.8	338.6	333.125	46.60
12-11-2013	290	290	265	270	70457000	284.9	313.15	337.967	333.2	40.54
13-11-2013	265	265	250	250	81942000	284.1	312.1	337.2	333.175	34.16
14-11-2013	255	265	255	260	76225000	283.8	311.15	336.467	333.175	39.30
15-11-2013	260	270	250	250	61532000	283.1	310	335.7	333.15	36.25
18-11-2013	255	260	250	250	68219500	282.4	308.8	334.967	333.1	36.25
19-11-2013	255	260	250	260	84246500	282.5	307.85	334.267	333.05	41.52
20-11-2013	255	270	250	270	85863500	282.8	307.2	333.733	333.025	46.29
21-11-2013	270	275	260	265	53970000	282.8	306.75	333.067	332.975	44.34
22-11-2013	265	270	260	265	43987500	282.4	306.25	332.4	332.95	44.34
25-11-2013	260	270	260	270	21444500	282.2	305.7	331.833	332.925	46.94
26-11-2013	260	265	260	260	32264500	281.5	304.85	331.167	332.825	42.66
27-11-2013	255	265	255	260	35180500	280.7	304	330.467	332.725	42.66
28-11-2013	260	260	250	255	37581500	279.7	302.95	329.633	332.6	40.51
29-11-2013	250	260	250	250	33916500	279.2	301.85	328.7	332.45	38.44
02-12-2013	255	265	250	265	135548500	278.9	301.15	327.933	332.35	47.19
03-12-2013	265	265	255	265	39646500	278.2	300.5	327.133	332.3	47.19
04-12-2013	260	265	255	260	32277500	277.4	299.7	326.267	332.175	44.73
05-12-2013	260	260	255	255	34899500	276.6	299.05	325.367	332.025	42.35
06-12-2013	250	260	250	250	34270000	276	298.4	324.4	331.825	40.06
09-12-2013	255	275	255	270	137654000	275.8	297.9	323.6	331.725	51.39
10-12-2013	270	290	270	285	141494000	275.7	297.45	322.8	331.65	57.83
11-12-2013	285	290	275	280	92185500	275.7	297	321.8	331.55	55.21
12-12-2013	280	280	265	270	54458000	275.4	296.55	320.9	331.425	50.29
13-12-2013	270	270	260	270	58247500	275.5	296	320.133	331.25	50.29
16-12-2013	270	270	255	260	18871000	275.1	295.25	319.4	331	45.58
17-12-2013	260	265	255	260	41933500	274.8	294.35	318.5	330.725	45.58
18-12-2013	265	270	260	265	56788500	274.6	293.55	317.6	330.475	48.38
19-12-2013	270	275	265	265	28530000	274.5	292.6	316.567	330.225	48.38
20-12-2013	270	270	260	270	17333500	274.5	291.65	315.633	329.925	51.29
23-12-2013	270	270	265	265	15149500	274.4	290.75	314.633	329.45	48.36
24-12-2013	265	270	260	265	12982500	274.4	289.7	313.667	329.05	48.36
27-12-2013	270	270	260	265	16547500	274.5	288.65	312.7	328.65	48.36
30-12-2013	265	275	265	270	30955500	274.4	287.55	311.767	328.25	51.80
01-01-2014	265	275	265	270	30955500	274.3	286.5	310.767	327.8	51.80
02-01-2014	270	280	270	280	44308000	274.1	285.5	310	327.4	58.26
03-01-2014	275	285	270	280	26494500	274	284.5	309.167	326.975	58.26
06-01-2014	280	282	269	269	31398700	273.68	283.34	308.393	326.495	49.76
07-01-2014	269	272	261	264	29343700	273.06	282.18	307.553	326.015	46.44
08-01-2014	265	276	265	275	32260400	272.36	281.13	306.72	325.665	53.75
09-01-2014	270	272	266	269	25304700	271.54	280.02	305.78	325.285	49.76
10-01-2014	268	273	268	273	14861500	270.7	279	304.833	324.95	52.30
13-01-2014	273	325	273	320	169573400	271.1	278.55	304.267	324.75	70.91
15-01-2014	326	340	322	330	148695100	271.4	278.45	303.667	324.625	73.30
16-01-2014	333	335	323	330	54251800	271.8	278.65	303.167	324.45	73.30
17-01-2014	325	325	318	318	31242000	272.46	278.68	302.587	324.24	65.79
20-01-2014	319	321	308	308	33059800	272.92	278.71	301.973	323.93	60.24
21-01-2014	310	321	309	319	88607700	273.4	279	301.533	323.65	63.85
22-01-2014	319	321	315	318	55639900	273.86	279.33	301.22	323.315	63.29
23-01-2014	315	325	315	319	15738900	274.34	279.87	301.18	322.985	63.63
24-01-2014	315	316	304	307	27949300	274.78	280.09	300.793	322.645	56.75
27-01-2014	290	303	287	303	19802600	275.44	280.17	300.58	322.335	54.62
28-01-2014	297	307	297	303	19486000	276.5	280.3	300.233	322.025	54.62
29-01-2014	305	312	302	311	43152100	277.52	280.66	299.94	321.73	58.25
30-01-2014	305	308	302	307	16001600	278.66	280.88	299.553	321.44	55.84
03-02-2014	303	310	303	308	11147600	279.82	281.11	299.14	321.18	56.33
04-02-2014	305	308	303	305	9488400	280.72	281.61	298.807	320.88	54.40
05-02-2014	306	319	306	319	47399900	281.7	282.25	298.7	320.725	61.10
06-02-2014	319	321	316	317	21438000	282.74	282.77	298.747	320.485	59.75
07-02-2014	319	327	319	327	64365300	283.98	283.19	298.827	320.295	64.03
10-02-2014	329	337	321	321	81447200	285	283.6	298.8	320.125	59.91
11-02-2014	321	329	321	327	32438000	286.34	283.92	298.68	319.96	62.51
12-02-2014	330	335	328	330	39766300	287.74	284.22	298.58	319.785	63.77
13-02-2014	328	331	326	326	15262200	289.16	284.43	298.353	319.515	60.83
14-02-2014	326	335	326	333	29751400	290.82	285.01	298.173	319.23	63.96
17-02-2014	335	352	335	351	94049600	292.54	285.72	298.28	319.085	70.50
18-02-2014	353	355	348	350	54780600	294.24	286.22	298.413	318.91	69.74
19-02-2014	352	352	346	348	17387500	296	286.7	298.467	318.7	68.16
20-02-2014	347	349	344	344	27517100	297.78	287.19	298.627	318.47	65.00
21-02-2014	344	350	343	344	23247600	299.66	287.83	298.82	318.215	65.00
24-02-2014	346	349	337	337	26172500	301	288.4	298.933	317.95	59.41
25-02-2014	337	340	314	318	74456500	301.66	288.68	298.853	317.515	47.46
26-02-2014	317	323	316	316	48353600	302.38	289.04	298.793	316.945	46.40
27-02-2014	319	326	318	324	55416700	303.46	289.43	298.853	316.54	51.10
28-02-2014	327	332	318	330	93667600	304.66	290.08	298.887	316.265	54.33
03-03-2014	327	330	323	326	15704200	305.98	290.54	298.827	316.045	51.87
04-03-2014	323	339	323	338	47555000	307.54	291.17	298.747	315.76	58.01
05-03-2014	340	352	339	351	50853900	309.26	291.93	298.787	315.515	63.45
06-03-2014	350	356	350	352	29839100	311	292.75	298.733	315.175	63.84
07-03-2014	353	361	346	355	67374200	312.7	293.6	298.667	314.9	65.04
10-03-2014	357	365	355	363	66941100	314.66	294.53	298.72	314.64	68.08
11-03-2014	363	373	363	373	90246300	316.82	295.61	298.74	314.455	71.43
12-03-2014	373	380	371	371	96840100	318.94	296.72	298.747	314.26	69.85
13-03-2014	373	381	373	378	97104000	321.1	297.75	298.733	314.1	72.17
14-03-2014	372	378	372	378	38019600	323.26	298.78	298.753	313.89	72.17
17-03-2014	379	390	378	386	93296500	325.38	299.74	298.793	313.845	74.74
18-03-2014	388	392	372	372	58411500	327.22	300.61	298.74	313.68	63.65
19-03-2014	374	379	367	371	58089100	329.26	301.47	298.647	313.61	62.93
20-03-2014	370	370	339	349	90248400	330.96	302.01	298.44	313.405	49.66
21-03-2014	350	362	348	352	54004700	332.5	302.43	298.253	313.165	51.17
24-03-2014	355	359	352	357	70954300	334.26	302.9	298.1	312.9	53.67
25-03-2014	357	360	353	354	25754400	335.88	303.29	297.96	312.595	51.95
26-03-2014	354	358	347	350	35751200	336.48	303.79	297.86	312.32	49.67
27-03-2014	348	358	347	350	52161300	336.88	304.14	297.927	311.97	49.67
28-03-2014	349	353	347	350	41690300	337.28	304.54	298.193	311.695	49.67
01-04-2014	348	370	348	367	163109600	338.26	305.36	298.54	311.505	59.19
02-04-2014	369	378	369	374	130070600	339.58	306.25	299	311.375	62.35
03-04-2014	375	380	369	377	66124600	340.74	307.07	299.58	311.335	63.64
04-04-2014	377	388	376	380	101941000	341.98	307.92	300.213	311.41	64.95
07-04-2014	380	383	377	378	61594600	343.16	308.75	300.967	311.675	63.32
08-04-2014	379	392	377	387	98132700	344.76	309.77	301.647	311.785	67.29
10-04-2014	377	383	346	348	178879200	345.66	310.55	302	311.85	44.70
11-04-2014	343	356	338	339	87616300	346.38	311.44	302.327	311.77	41.26
14-04-2014	339	352	339	345	114420200	347.06	312.29	302.793	311.72	44.34
15-04-2014	346	358	346	358	90903900	348.08	313.37	303.28	311.685	50.40
16-04-2014	360	385	360	378	151081100	349.48	314.65	303.9	311.725	57.98
17-04-2014	380	387	369	371	35566900	350.8	315.76	304.673	311.805	54.82
21-04-2014	371	373	357	362	33691500	351.66	316.68	305.387	311.94	50.98
22-04-2014	364	367	358	364	25758300	352.6	317.67	306.047	312.21	51.79
23-04-2014	358	368	358	364	22688200	353.34	318.66	306.573	312.455	51.79
24-04-2014	364	367	356	359	43111000	354.1	319.55	307.1	312.625	49.42
25-04-2014	360	365	359	365	52307400	354.86	320.6	307.567	312.725	52.24
28-04-2014	362	363	350	352	26801400	355.3	321.52	307.913	312.76	46.23
29-04-2014	350	358	350	350	27066500	355.78	322.47	308.213	312.71	45.36
30-04-2014	350	354	348	352	78797800	356.16	323.49	308.727	312.67	46.44
02-05-2014	354	362	353	356	78367100	356.26	324.4	309.233	312.775	48.63
05-05-2014	356	365	356	362	58381700	356.5	325.37	309.647	312.935	51.81
06-05-2014	363	370	359	365	39901800	356.84	326.42	310.08	313.06	53.36
07-05-2014	365	368	360	361	34545700	357.18	327.48	310.52	313.265	51.00
08-05-2014	360	365	360	361	28988200	357.52	328.59	311.06	313.495	51.00
09-05-2014	363	381	363	380	79249300	358.38	329.69	311.727	313.795	60.60
12-05-2014	384	394	383	383	99989400	359.68	330.67	312.347	314.06	61.87
13-05-2014	385	388	383	386	17245300	361.08	331.73	313.053	314.365	63.15
14-05-2014	386	396	385	395	47607600	362.5	332.98	313.787	314.765	66.75
16-05-2014	390	404	390	398	105499100	363.86	334.26	314.673	315.13	67.88
19-05-2014	400	401	379	380	41692300	364.94	335.46	315.34	315.355	55.68
20-05-2014	380	388	374	380	31908800	365.78	336.66	316.04	315.505	55.68
21-05-2014	380	382	374	378	18196300	366.32	337.79	316.727	315.67	54.42
22-05-2014	376	384	376	381	42158200	366.9	338.95	317.467	315.775	56.03
23-05-2014	381	384	378	380	13644500	367.4	340.05	318.2	315.85	55.33
26-05-2014	381	389	377	378	19302900	367.7	341.18	318.92	315.965	53.87
28-05-2014	379	382	366	371	38140400	367.66	342.24	319.627	315.97	49.03
30-05-2014	373	408	372	408	124702100	368.4	343.67	320.613	316.16	66.29
02-06-2014	400	400	374	380	107127500	368.44	344.77	321.313	316.16	51.95
03-06-2014	380	390	380	389	51340700	368.66	345.96	322.073	316.23	55.30
04-06-2014	390	391	385	386	36880900	368.66	347.02	322.713	316.26	53.95
05-06-2014	386	396	386	394	28051600	369.1	348.16	323.44	316.33	56.96
06-06-2014	395	398	391	391	44189700	369.5	349.38	324.147	316.36	55.50
09-06-2014	390	395	384	385	22577800	370.22	350.59	324.747	316.385	52.58
10-06-2014	385	392	385	388	16545700	370.94	351.72	325.267	316.425	53.89
11-06-2014	388	388	383	385	30533700	371.5	352.88	325.767	316.45	52.33
12-06-2014	383	385	377	379	16755500	372	353.94	326.193	316.47	49.28
13-06-2014	380	381	370	375	23674700	372.5	354.49	326.693	316.52	47.30
16-06-2014	372	376	360	362	25647200	372.74	354.81	327.007	316.63	41.46
17-06-2014	361	364	351	355	43796100	372.84	355.06	327.307	316.855	38.69
18-06-2014	355	355	352	355	19995700	372.6	355.43	327.773	317.055	38.69
19-06-2014	350	357	350	352	22203800	372.16	355.87	328.22	317.29	37.44
20-06-2014	352	355	337	345	49652700	371.52	356.13	328.553	317.565	34.65
23-06-2014	342	345	340	342	15048900	370.76	356.37	328.867	317.85	33.49
24-06-2014	344	349	342	345	16821600	370.1	356.63	329.2	318.25	35.80
25-06-2014	346	347	341	345	9540300	369.26	357.01	329.6	318.55	35.80
26-06-2014	345	347	343	346	21386800	369.22	357.44	330.107	318.805	36.65
27-06-2014	346	347	344	345	10172200	369.34	357.86	330.74	319.08	36.13
30-06-2014	347	353	345	349	36583200	369.42	358.24	331.333	319.45	39.77
01-07-2014	349	352	344	346	19685700	369.18	358.63	331.973	319.755	38.02
02-07-2014	346	352	345	345	29028800	368.52	359	332.607	320.055	37.43
03-07-2014	345	351	345	350	36637400	368.1	359.45	333.207	320.53	42.27
04-07-2014	352	373	351	369	90019200	368.24	359.95	333.867	321.1	56.14
07-07-2014	370	379	370	376	48373900	368.48	360.54	334.607	321.655	59.96
08-07-2014	376	396	376	383	117723400	368.86	361.1	335.393	322.145	63.39
09-07-2014	376	396	376	383	117723400	369.34	361.72	336.147	322.66	63.39
10-07-2014	395	409	394	405	191239900	370.14	362.5	337.113	323.21	72.11
11-07-2014	405	405	396	404	20668500	371.18	363.24	338.073	323.73	71.28
14-07-2014	404	406	396	396	17903100	372.1	363.94	339.013	324.185	64.84
15-07-2014	396	412	396	407	71182200	373.2	364.68	340.06	324.845	68.99
16-07-2014	410	419	409	416	75032900	374.4	365.33	341.067	325.525	71.91
17-07-2014	416	417	410	411	70518500	375.38	365.94	342.04	326.08	68.07
18-07-2014	405	414	404	410	32091900	376.28	366.56	343.04	326.63	67.30
21-07-2014	410	427	407	426	121241800	377.58	367.38	344.18	327.285	72.65
22-07-2014	427	430	396	423	39694800	378.82	368.17	345.333	328	70.33
23-07-2014	428	449	428	431	64811700	379.84	369.11	346.407	328.755	72.82
24-07-2014	435	446	433	433	37892400	380.84	370.26	347.393	329.47	73.42
25-07-2014	438	438	398	415	122336800	381.42	371.25	348.293	330.145	60.45
04-08-2014	416	416	401	401	31986100	381.54	372.02	349.167	330.725	52.66
05-08-2014	405	409	396	403	90876600	381.64	372.75	350.053	331.415	53.58
06-08-2014	403	403	398	399	19756600	382.02	373.48	350.98	332.01	51.42
07-08-2014	398	402	390	393	111197400	382.28	374.03	351.867	332.6	48.29
08-08-2014	390	414	390	413	112004300	382.98	374.65	352.853	333.29	57.58
11-08-2014	416	442	416	436	85726300	384.08	375.49	353.993	334.12	65.30
12-08-2014	436	453	436	445	118117100	385.38	376.39	355.16	334.995	67.77
13-08-2014	440	449	439	448	64362200	386.78	377.24	356.38	335.885	68.57
14-08-2014	450	500	449	465	59693100	388.66	378.16	357.713	336.885	72.72
15-08-2014	465	475	463	466	79672600	389.82	379.11	359.053	337.915	72.95
18-08-2014	470	474	464	470	25805500	391.62	380.03	360.387	338.89	73.88
19-08-2014	472	478	472	475	43960900	393.34	381	361.753	339.89	75.04
20-08-2014	463	475	436	439	267027100	394.4	381.53	362.813	340.635	55.83
21-08-2014	439	443	429	436	222193500	395.24	382.17	363.853	341.39	54.57
22-08-2014	439	441	431	432	101363600	396.06	382.78	364.94	342.125	52.87
25-08-2014	433	433	428	428	75771700	396.92	383.57	366.033	342.79	51.15
26-08-2014	428	430	420	422	100504500	397.6	384.27	367.013	343.35	48.59
27-08-2014	420	426	419	423	107573400	398.36	384.93	368.04	343.915	49.05
28-08-2014	424	443	423	438	408679500	399.54	385.77	369.14	344.53	55.45
29-08-2014	437	440	432	435	106237900	400.74	386.62	369.907	345.205	53.99
01-09-2014	435	437	431	435	45884500	402.2	387.47	370.607	345.805	53.99
02-09-2014	437	442	434	441	118812600	403.92	388.38	371.347	346.46	56.63
03-09-2014	440	445	440	443	107532700	405.68	389.14	372.18	347.25	57.51
04-09-2014	444	445	429	430	102930700	407.24	389.7	372.993	347.975	50.37
05-09-2014	430	436	429	430	63271400	408.94	390.23	373.733	348.65	50.37
08-09-2014	432	439	432	437	79392900	410.84	390.8	374.527	349.36	53.94
09-09-2014	438	442	432	434	66317500	412.62	391.36	375.293	350.055	52.21
10-09-2014	430	431	412	418	94543300	414.08	391.67	376.033	350.72	44.08
11-09-2014	420	425	419	420	45118100	415.56	392.39	376.813	351.47	45.23
12-09-2014	422	424	408	409	140691200	416.84	393.09	377.52	352.265	40.32
15-09-2014	408	408	395	398	69607600	417.82	393.62	378.1	352.955	36.10
16-09-2014	398	401	391	393	71271800	418.76	393.97	378.673	353.67	34.34
17-09-2014	397	413	397	411	170524600	420.08	394.3	379.36	354.475	44.77
18-09-2014	414	419	408	409	140340300	421.26	394.68	380.053	355.22	43.94
19-09-2014	412	433	412	433	196976400	422.54	395.39	380.813	356.035	54.83
22-09-2014	432	432	422	422	48837100	423.46	395.97	381.513	356.82	50.03
23-09-2014	420	432	417	427	83219300	424.34	396.6	382.18	357.63	52.08
24-09-2014	427	432	419	420	38007600	425.08	397.21	382.84	358.38	49.05
25-09-2014	427	433	424	426	97999500	425.5	397.82	383.5	359.21	51.65
26-09-2014	412	421	407	413	82400300	425.68	398.43	384.053	359.975	46.15
29-09-2014	414	417	402	405	71166200	425.86	398.98	384.58	360.725	43.11
30-09-2014	400	407	399	404	78231700	425.8	399.5	385.053	361.495	42.73
01-10-2014	409	413	403	409	78564700	425.66	400.03	385.44	362.215	45.32
02-10-2014	400	404	390	391	69752900	425.26	400.32	385.713	362.845	38.56
03-10-2014	396	398	379	381	62588400	424.68	400.48	385.933	363.45	35.40
06-10-2014	385	389	376	388	35820400	423.92	400.75	386.227	364.115	39.16
07-10-2014	390	400	388	396	77608700	423.38	401.1	386.573	364.845	43.22
08-10-2014	390	405	385	401	101732400	422.78	401.31	387	365.5	45.67
09-10-2014	405	413	402	402	92564400	422.16	401.5	387.56	366.085	46.16
10-10-2014	399	406	395	402	33677400	421.9	401.66	388.133	366.695	46.16
13-10-2014	402	404	396	399	11990700	421.86	401.7	388.633	367.34	44.74
14-10-2014	400	407	400	405	53213900	421.9	401.77	389.133	368.015	48.19
15-10-2014	400	409	399	403	91546900	421.98	402	389.647	368.73	47.13
16-10-2014	399	406	396	401	91775700	422.14	402.21	390.067	369.435	46.04
17-10-2014	401	432	401	423	139452900	422.34	402.66	390.547	370.225	57.63
20-10-2014	430	438	428	428	116493100	422.18	403.13	391.053	371.04	59.75
21-10-2014	427	435	423	434	64601300	421.96	403.67	391.58	371.86	62.19
22-10-2014	436	446	436	443	139649900	421.86	404.32	392.113	372.75	65.56
23-10-2014	443	450	440	449	58395800	421.54	405.1	392.62	373.67	67.64
24-10-2014	450	450	436	443	49206000	421.08	405.45	393.1	374.56	63.52
27-10-2014	446	448	437	440	24076000	420.48	406.05	393.513	375.41	61.50
28-10-2014	442	444	438	440	32885900	419.78	406.56	393.927	376.26	61.50
29-10-2014	444	447	443	444	27492000	419.88	407.14	394.313	377.08	63.30
30-10-2014	444	446	434	445	40834200	420.06	407.65	394.8	377.905	63.76
31-10-2014	450	450	443	450	40255300	420.42	408.24	395.327	378.81	66.04
03-11-2014	450	455	449	452	38058000	420.9	408.91	396.013	379.75	66.93
04-11-2014	455	466	453	465	112266500	421.76	409.68	396.767	380.7	72.08
05-11-2014	465	470	461	467	35040600	422.64	410.5	397.5	381.69	72.78
06-11-2014	467	467	455	461	34248800	423.1	411.32	398.213	382.63	67.31
07-11-2014	461	461	437	442	71714300	423.24	411.99	398.827	383.24	53.59
10-11-2014	438	443	429	440	28642400	423.34	412.77	399.427	383.79	52.38
11-11-2014	440	445	439	440	46196500	423.32	413.62	400.027	384.34	52.38
12-11-2014	440	446	440	442	30073600	423.3	414.49	400.527	384.96	53.59
13-11-2014	442	452	440	446	40099100	423.62	415.43	401.007	385.65	56.01
14-11-2014	446	452	446	451	28120800	424.04	416.49	401.5	386.31	58.90
17-11-2014	450	455	448	452	21483500	424.34	417.59	401.98	386.98	59.47
18-11-2014	447	454	442	443	56083400	424.52	418.57	402.413	387.6	52.40
19-11-2014	445	461	445	458	86159600	425.32	419.7	402.887	388.355	60.77
20-11-2014	458	460	449	458	36669800	426.08	420.82	403.62	389.13	60.77
21-11-2014	452	470	452	469	68613200	427.28	422.06	404.487	389.96	65.88
24-11-2014	469	489	469	483	93936200	428.98	423.4	405.407	390.82	71.04
25-11-2014	485	488	478	483	72970800	430.78	424.77	406.24	391.7	71.04
26-11-2014	483	490	481	488	45041700	432.32	426.2	406.973	392.6	72.75
27-11-2014	490	495	490	492	27653200	433.98	427.62	407.78	393.535	74.07
28-11-2014	495	525	495	515	131835300	435.62	429.08	408.8	394.515	80.04
01-12-2014	515	515	499	510	65574900	437.38	430.42	409.773	395.48	75.95
02-12-2014	515	535	510	520	103360800	439.24	431.79	410.813	396.445	78.34
03-12-2014	525	525	505	515	33315900	441.14	433.11	411.853	397.415	74.36
04-12-2014	525	545	510	530	55436900	443.22	434.36	412.953	398.43	77.97
05-12-2014	535	540	505	515	44080700	445.26	435.47	414.04	399.355	67.70
08-12-2014	520	520	495	497	49040100	447.1	436.48	415.02	400.21	57.85
09-12-2014	495	515	488	510	69264400	449.22	437.51	416.073	401.095	62.13
10-12-2014	500	515	499	510	38905800	451.24	438.45	417.1	401.89	62.13
11-12-2014	505	520	505	515	29548200	453.72	439.49	418.12	402.715	63.78
12-12-2014	515	520	500	510	43192100	456.3	440.49	419.087	403.525	60.93
15-12-2014	500	510	495	498	37121100	458.5	441.21	420	404.295	54.63
16-12-2014	490	491	456	470	191606800	459.98	441.68	420.727	404.925	43.36
17-12-2014	466	487	466	482	82557400	461.6	442.19	421.407	405.65	48.28
18-12-2014	486	510	486	505	84740200	463.66	442.91	422.22	406.585	56.15
19-12-2014	515	540	505	540	163303000	466.42	444.16	423.247	407.705	64.90
22-12-2014	550	555	520	520	56058900	468.84	445.35	424.08	408.685	57.80
23-12-2014	530	540	525	530	23472800	471.34	446.62	424.96	409.685	60.15
24-12-2014	530	535	525	525	27390400	473.78	447.88	425.927	410.68	58.40
29-12-2014	530	535	510	515	18043800	476.06	449.1	426.827	411.565	54.96
30-12-2014	515	525	505	515	25522500	477.9	450.12	427.74	412.385	54.96
02-01-2015	525	540	515	540	55620300	480.14	451.16	428.8	413.325	61.53
05-01-2015	540	545	525	540	91289400	482.26	452.11	429.867	414.25	61.53
06-01-2015	525	530	510	515	70020500	483.7	452.78	430.78	415.01	52.63
07-01-2015	515	535	515	530	48657500	485.32	453.43	431.84	415.795	56.68
08-01-2015	535	540	530	535	40582100	487.16	454.12	432.687	416.615	57.97
09-01-2015	540	540	525	525	28842300	488.86	454.67	433.653	417.35	54.47
12-01-2015	520	530	510	520	49989100	490.46	455.12	434.527	418.06	52.76
13-01-2015	495	498	478	479	520589700	491.16	455.52	435.147	418.525	41.29
14-01-2015	485	485	468	469	285994200	491.64	455.85	435.647	419.01	39.06
15-01-2015	473	480	470	474	229786700	492.12	456.27	436.2	419.525	40.79
16-01-2015	470	475	462	472	155140300	492.52	456.71	436.78	420.14	40.30
19-01-2015	473	488	473	487	396686800	492.96	457.36	437.44	420.815	45.58
20-01-2015	490	493	479	483	172827300	493.28	457.96	438.093	421.445	44.45
21-01-2015	485	487	480	483	92425200	493.72	458.41	438.787	422.09	44.45
22-01-2015	485	510	482	505	464448500	494.98	459.11	439.653	422.865	52.04
23-01-2015	510	525	505	505	428675200	496.28	459.81	440.607	423.64	52.04
26-01-2015	500	500	481	482	297529800	497.12	460.22	441.453	424.3	44.64
27-01-2015	485	496	483	492	237667100	498.12	460.71	442.367	424.925	48.10
28-01-2015	486	490	485	490	90353300	499	461.31	443.287	425.505	47.46
29-01-2015	490	505	485	500	204934500	499.98	462.01	444.32	426.12	50.96
30-01-2015	500	510	496	499	118306800	500.92	462.63	445.367	426.715	50.60
02-02-2015	498	498	481	481	209298300	501.68	463.1	446.273	427.23	44.46
03-02-2015	483	498	483	494	198752000	502.4	463.86	447.267	427.765	49.25
04-02-2015	498	515	495	499	285692700	503.22	464.65	448.287	428.52	51.00
05-02-2015	499	510	499	505	94655300	503.94	465.61	449.353	429.35	53.09
06-02-2015	510	515	505	510	170101900	504.48	466.73	450.427	430.175	54.82
09-02-2015	510	515	505	510	53738600	505.02	467.9	451.52	430.935	54.82
10-02-2015	505	510	500	510	40269600	505.46	468.89	452.62	431.595	54.82
11-02-2015	515	515	505	510	38827700	505.82	469.9	453.687	432.29	54.82
12-02-2015	510	510	493	496	77458900	505.44	470.53	454.533	432.96	48.13
13-02-2015	500	505	496	497	60945300	505.18	471.28	455.34	433.625	48.62
16-02-2015	498	500	482	484	120551800	504.46	471.85	456.013	434.225	43.02
17-02-2015	489	495	487	489	84006000	503.94	472.54	456.72	434.875	45.61
18-02-2015	497	520	496	520	279678500	503.74	473.48	457.487	435.65	58.29
20-02-2015	525	550	525	535	256259100	504.14	474.7	458.36	436.565	62.81
23-02-2015	545	550	530	535	133074500	504.9	476	459.287	437.49	62.81
24-02-2015	535	540	525	525	39615500	505.2	477.21	460.073	438.355	57.95
25-02-2015	530	545	530	540	66453700	505.8	478.52	460.9	439.275	62.62
26-02-2015	545	565	535	555	203129100	506.6	480.16	461.86	440.24	66.61
27-02-2015	555	560	545	550	64561300	507.4	481.85	462.793	441.165	64.15
02-03-2015	550	555	535	540	49606500	508.24	483.37	463.553	442.06	59.43
03-03-2015	540	545	525	530	62012800	509.44	484.71	464.267	442.905	55.06
04-03-2015	535	540	515	535	64859800	510.5	486.05	464.96	443.68	56.77
05-03-2015	535	540	520	520	54431900	510.8	487.23	465.54	444.365	50.56
06-03-2015	520	530	500	510	143569500	510.2	488.31	466.173	444.985	46.87
09-03-2015	505	510	496	505	90908500	509.9	489.37	466.867	445.535	45.10
10-03-2015	505	510	496	505	127610000	509.4	490.37	467.547	446.07	45.10
11-03-2015	500	500	486	487	219213100	508.64	491.21	468.133	446.605	38.96
12-03-2015	490	497	487	491	158780600	508.16	492.11	468.787	447.16	40.89
13-03-2015	496	505	495	500	174806400	507.86	492.88	469.367	447.77	45.09
16-03-2015	500	500	495	499	47118800	507.04	493.59	469.787	448.36	44.71
17-03-2015	500	510	497	505	127675100	506.34	494.3	470.187	448.985	47.56
18-03-2015	505	505	495	495	72531300	505.94	494.82	470.5	449.57	43.53
19-03-2015	505	515	500	515	196820300	505.64	495.48	470.833	450.29	52.25
20-03-2015	515	535	505	535	229706800	505.64	496.4	471.293	450.925	59.06
23-03-2015	540	540	515	520	106161500	505.54	497.2	471.627	451.625	52.96
24-03-2015	520	525	505	510	69595500	505.34	497.9	471.86	452.23	49.30
25-03-2015	505	510	498	500	129573600	505.76	498.46	472.267	452.8	45.89
26-03-2015	500	510	489	491	171000800	506.2	498.92	472.633	453.285	43.01
27-03-2015	496	505	493	497	139039200	506.66	499.39	473.067	453.815	45.47
30-03-2015	505	510	499	510	75732900	507.42	499.97	473.613	454.44	50.46
31-03-2015	510	525	510	515	154328700	507.98	500.47	474.233	455.075	52.27
01-04-2015	515	520	510	520	62809300	508.72	501	474.88	455.75	54.08
02-04-2015	525	535	520	520	112957600	509.46	501.59	475.427	456.455	54.08
06-04-2015	525	530	510	515	57059500	509.66	502.32	475.96	457.155	51.80
07-04-2015	520	535	510	520	141932100	509.96	503.12	476.527	457.945	53.89
08-04-2015	530	530	515	525	85684700	510.82	503.97	477.087	458.795	55.95
09-04-2015	525	530	515	520	38420600	511.38	504.75	477.6	459.62	53.38
10-04-2015	525	530	515	515	37578100	511.88	505.44	478.167	460.435	50.87
13-04-2015	520	520	500	515	90801600	512.18	506.08	478.733	461.285	50.87
14-04-2015	510	515	500	500	64718800	512.2	506.56	479.153	462.075	43.72
15-04-2015	500	510	497	510	103712100	512.78	507.23	479.66	462.9	48.88
16-04-2015	510	515	500	500	54850300	512.9	507.65	480.207	463.675	44.49
17-04-2015	500	505	498	500	45626900	512.92	508.07	480.74	464.445	44.49
20-04-2015	500	505	496	500	47550900	512.82	508.38	481.347	465.22	44.49
21-04-2015	505	520	500	515	108832100	512.92	508.7	482.127	466.05	52.49
22-04-2015	515	520	505	510	82765600	512.92	508.97	482.907	466.87	49.91
23-04-2015	505	515	505	510	36920700	512.92	509.19	483.567	467.695	49.91
24-04-2015	505	515	500	500	70450100	512.72	509.27	484.173	468.445	44.80
27-04-2015	500	505	486	493	144324900	512.66	509.05	484.573	469.065	41.59
28-04-2015	493	493	480	489	136541000	512.5	508.84	485.02	469.63	39.83
29-04-2015	490	490	457	465	218996100	512.12	508.29	485.273	470.04	31.29
30-04-2015	462	462	435	438	312180900	511.1	507.52	485.393	470.315	24.84
04-05-2015	430	444	417	418	266115400	509.06	506.4	485.34	470.38	21.33
05-05-2015	425	439	422	426	285878100	506.88	505.51	485.427	470.49	25.84
06-05-2015	426	435	423	430	93349300	504.78	504.84	485.593	470.66	28.06
07-05-2015	430	438	418	437	234881400	503.02	504.11	485.813	470.81	31.91
08-05-2015	440	445	418	420	343232700	500.62	503.21	485.887	470.83	28.00
11-05-2015	423	427	418	420	133494300	497.92	502.26	486.08	470.875	28.00
12-05-2015	420	424	418	418	130065000	495.28	501.34	486.327	470.915	27.54
13-05-2015	420	439	418	436	366448800	493.2	500.72	486.647	470.965	37.50
15-05-2015	441	450	441	445	280672800	491.5	500.47	486.973	471.075	41.81
18-05-2015	447	463	441	461	222511500	490.02	500.26	487.373	471.225	48.60
19-05-2015	464	465	453	460	142733800	488.82	499.81	487.76	471.36	48.22
20-05-2015	460	467	457	463	119956600	487.88	499.04	488.167	471.6	49.49
21-05-2015	465	475	461	471	154793900	487.2	498.55	488.647	471.95	52.82
22-05-2015	473	475	468	471	76192500	486.52	497.96	489.087	472.29	52.82
25-05-2015	472	472	454	455	119500500	485.88	497.26	489.433	472.57	45.82
26-05-2015	456	463	455	455	75580300	485.16	496.66	489.793	472.88	45.82
27-05-2015	450	455	443	448	136208300	484.12	495.99	489.96	473.055	42.93
28-05-2015	443	448	440	442	116688700	482.98	495.01	490.053	473.085	40.57
29-05-2015	445	445	439	442	82395000	481.72	494.03	490.107	473.07	40.57
01-06-2015	442	445	435	445	46527800	480.72	493.33	490.12	473.055	42.41
03-06-2015	438	440	420	420	190729000	478.82	492.23	489.927	472.83	33.21
04-06-2015	421	426	416	416	77849100	476.44	491.04	489.747	472.58	32.01
05-06-2015	416	420	403	405	120672100	474.14	489.84	489.513	472.255	28.92
08-06-2015	406	409	388	388	161766200	471.7	488.52	489.167	471.82	24.92
09-06-2015	385	386	372	384	186237200	469.38	487.57	488.767	471.545	24.08
10-06-2015	388	408	388	400	202252300	467.56	486.88	488.467	471.365	33.74
11-06-2015	408	415	402	410	137381200	465.82	486.24	488.2	471.255	38.97
12-06-2015	410	420	408	410	143924500	463.82	485.62	487.92	471.165	38.97
15-06-2015	410	410	386	389	92441900	461.3	484.64	487.413	471	32.69
16-06-2015	391	405	391	402	117614400	458.94	483.83	486.98	470.895	39.22
17-06-2015	415	425	410	422	155724300	456.98	483.22	486.72	470.815	47.64
18-06-2015	428	433	423	429	148829000	455.26	482.46	486.633	470.785	50.24
19-06-2015	432	435	427	429	60040700	453.44	481.7	486.56	470.755	50.24
22-06-2015	434	435	424	433	70752900	451.6	481.21	486.513	470.715	51.82
23-06-2015	434	437	431	434	51476400	449.88	480.63	486.46	470.67	52.23
24-06-2015	440	455	439	455	192440900	448.68	480.28	486.52	470.795	59.93
25-06-2015	452	455	435	441	152371700	447.2	479.69	486.453	470.85	53.72
26-06-2015	441	447	439	442	59590100	446.04	479.12	486.387	470.875	54.08
29-06-2015	435	435	424	426	57666800	444.36	478.57	486.273	470.835	47.59
30-06-2015	422	437	417	430	63001900	442.96	477.93	486.087	470.895	49.23
01-07-2015	428	433	418	418	87625100	441.32	477.12	485.82	470.885	44.71
02-07-2015	420	431	420	424	91757100	439.8	476.31	485.52	470.96	47.32
03-07-2015	420	430	420	427	68832300	438.04	475.48	485.147	471.105	48.62
06-07-2015	421	427	419	421	46292500	436.26	474.59	484.733	471.245	46.16
07-07-2015	426	426	415	415	82216900	434.36	473.64	484.247	471.265	43.77
08-07-2015	415	422	403	404	146144600	432.44	472.58	483.66	471.24	39.72
09-07-2015	402	408	390	400	99207700	430.58	471.62	482.893	471.075	38.33
10-07-2015	405	423	405	420	203064200	429.2	470.85	482.293	471.065	48.11
13-07-2015	423	428	419	421	116064400	428.32	470.22	481.633	471.035	48.55
14-07-2015	423	426	418	420	61998500	427.96	469.53	481	471.035	48.11
15-07-2015	418	421	415	415	25060600	427.9	468.48	480.233	470.98	45.88
22-07-2015	417	440	417	440	145273000	428.18	467.53	479.733	471.115	56.69
23-07-2015	442	451	430	436	105026400	428.3	466.54	479.327	471.27	54.81
24-07-2015	433	435	426	430	20695000	428.16	465.59	478.793	471.4	52.01
27-07-2015	430	432	420	425	65122000	428.26	464.44	478.227	471.48	49.73
28-07-2015	420	420	403	404	102277000	427.94	462.93	477.487	471.545	41.51
29-07-2015	409	419	406	406	61822100	427.7	461.49	476.793	471.67	42.49
30-07-2015	411	417	404	405	68258600	427.08	460.14	476.173	471.755	42.11
31-07-2015	408	419	407	415	77366800	426.48	458.99	475.807	471.85	47.17
03-08-2015	418	420	407	416	39029500	425.58	457.8	475.367	471.925	47.66
04-08-2015	416	417	411	415	16407900	424.68	456.75	474.767	471.99	47.19
05-08-2015	414	422	411	418	97592000	423.78	455.83	473.953	472.07	48.83
06-08-2015	418	420	404	406	88001000	422.48	454.84	473.193	472.105	43.06
07-08-2015	409	410	404	408	24436000	421.22	453.87	472.38	472.12	44.24
10-08-2015	406	408	401	404	19080800	420.2	453.04	471.573	472.125	42.35
11-08-2015	408	409	382	386	95175400	418.82	451.99	470.713	472.05	35.06
12-08-2015	380	380	349	359	198509600	417.04	450.58	469.673	471.73	27.44
13-08-2015	364	376	364	375	155459800	415.7	449.34	468.573	471.465	36.28
14-08-2015	377	379	362	370	88942400	414.26	447.99	467.44	471.145	34.85
18-08-2015	370	371	356	358	83044500	412.52	446.62	466.393	470.72	31.63
19-08-2015	359	365	350	353	56879800	411.18	445	465.213	470.24	30.37
20-08-2015	350	350	337	341	140345700	409.68	443.06	463.92	469.73	27.54
21-08-2015	330	344	322	340	59827000	408.38	441.26	462.687	469.23	27.31
24-08-2015	320	353	313	340	87640900	407.42	439.56	461.487	468.73	27.31
25-08-2015	348	356	331	333	93215200	406.4	437.89	460.513	468.175	25.59
26-08-2015	325	348	325	343	96583400	405.26	436.41	459.673	467.665	32.18
27-08-2015	355	384	349	384	129026900	404.74	435.28	459.073	467.335	51.24
28-08-2015	385	400	380	390	108769800	404.34	434.08	458.527	467.025	53.31
31-08-2015	382	393	379	380	66309600	404.16	432.73	457.813	466.6	49.54
01-09-2015	375	378	365	365	40779700	403.42	431.18	457.027	466.09	44.46
02-09-2015	358	362	346	348	123284800	401.94	429.46	456.127	465.525	39.51
03-09-2015	355	366	350	365	102069300	400.66	427.96	455.193	465.14	45.98
04-09-2015	370	370	355	358	44198900	399.24	426.34	454.213	464.73	43.90
07-09-2015	353	353	334	334	66357700	397.26	424.43	453.227	464.2	37.61
08-09-2015	334	354	334	350	60543900	395.58	422.73	452.28	463.74	43.43
09-09-2015	358	374	354	365	126755900	393.78	421.23	451.447	463.335	48.30
10-09-2015	365	369	354	363	53587000	392.22	419.71	450.533	462.895	47.71
11-09-2015	361	368	356	356	27931600	390.5	418.27	449.58	462.415	45.61
14-09-2015	364	364	357	360	21100200	389.18	416.77	448.773	462	47.04
15-09-2015	357	360	343	343	70618500	387.44	415.2	447.767	461.425	41.98
16-09-2015	350	353	341	348	59324300	386.04	413.68	446.76	460.875	43.89
17-09-2015	350	362	349	351	65667600	384.58	412.19	445.733	460.285	45.06
18-09-2015	357	372	356	356	124388900	383.16	410.6	444.707	459.65	47.05
21-09-2015	350	364	348	359	44721200	381.92	409.09	443.7	459.03	48.25
22-09-2015	361	364	356	360	38703000	380.82	407.59	442.7	458.39	48.67
23-09-2015	355	357	349	350	80070500	379.74	406.09	441.633	457.68	44.76
25-09-2015	350	351	340	345	70976500	378.64	404.61	440.627	456.83	42.90
28-09-2015	345	349	338	339	32360200	377.02	403.11	439.573	455.975	40.72
29-09-2015	330	337	328	334	76823800	375.28	401.8	438.573	455.045	38.94
30-09-2015	335	339	331	331	62904300	373.5	400.73	437.52	454.125	37.88
01-10-2015	331	345	329	337	76998300	371.94	399.92	436.3	453.16	41.34
02-10-2015	337	345	335	339	41552700	369.92	399.05	434.993	452.28	42.49
05-10-2015	344	368	343	367	122954900	368.54	398.42	433.873	451.63	55.63
06-10-2015	375	388	375	383	135097500	367.6	397.88	432.927	450.995	61.10
07-10-2015	387	401	383	397	107971700	367.04	397.65	431.973	450.43	65.15
08-10-2015	397	400	381	390	73995100	366.76	397.35	430.873	449.805	61.69
09-10-2015	397	420	397	416	210511600	366.96	397.33	429.98	449.335	68.40
12-10-2015	416	422	403	413	60236900	367.12	397.1	429.133	448.91	66.94
13-10-2015	410	414	384	385	100585700	366.52	396.5	428.167	448.485	55.14
15-10-2015	397	403	392	394	70942800	366.08	395.83	427.227	448.045	57.72
16-10-2015	400	400	382	383	33592800	365.44	395.06	426.313	447.435	53.66
19-10-2015	385	395	385	394	48183600	364.96	394.37	425.54	446.705	56.92
20-10-2015	394	404	390	397	73972900	364.78	393.63	424.82	446.09	57.80
21-10-2015	404	407	392	399	60190300	364.6	392.91	424.113	445.435	58.40
22-10-2015	404	417	396	411	108739400	364.74	392.47	423.607	444.865	61.93
23-10-2015	423	456	423	448	291959800	365.98	392.4	423.32	444.53	70.30
26-10-2015	455	464	451	455	93853200	367.9	392.47	423.02	444.23	71.57
27-10-2015	455	460	447	457	89691600	369.54	392.62	422.74	443.815	71.94
28-10-2015	455	458	440	440	68477700	370.94	392.6	422.307	443.315	64.28
29-10-2015	448	448	418	426	58285800	372.3	392.41	421.847	442.87	58.74
30-10-2015	411	433	411	426	43441700	373.76	392.47	421.253	442.35	58.74
02-11-2015	416	432	408	425	35630000	375.44	392.56	420.52	441.8	58.32
03-11-2015	431	458	425	451	127483300	377.66	393.02	420.06	441.43	65.23
04-11-2015	455	461	453	455	60733500	379.96	393.69	419.693	441.105	66.16
05-11-2015	454	468	449	453	46890900	382.36	394.38	419.38	440.975	65.22
06-11-2015	453	462	449	455	39602700	384.6	394.93	419.14	440.905	65.74
09-11-2015	450	454	422	425	43501300	385.42	395.08	418.66	440.66	52.89
10-11-2015	420	443	417	435	72215400	386.32	395.33	418.16	440.475	55.98
11-11-2015	437	441	425	435	28245900	387.42	395.79	417.627	440.215	55.98
12-11-2015	435	448	435	443	71336200	388.98	396.2	417.113	440.015	58.50
13-11-2015	435	450	433	444	39179300	390.9	396.42	416.607	439.82	58.82
16-11-2015	437	443	426	430	46311900	392.2	396.43	416.04	439.445	52.73
17-11-2015	435	438	425	429	35231700	393.62	396.43	415.433	439.065	52.31
18-11-2015	432	435	428	433	17407000	395.6	396.43	414.82	438.82	53.88
19-11-2015	435	441	427	439	68620000	397.38	396.48	414.28	438.555	56.21
20-11-2015	441	448	436	447	37451100	399.02	396.4	413.827	438.34	59.17
23-11-2015	445	455	445	450	57691500	400.76	396.49	413.393	438.09	60.26
24-11-2015	450	455	446	453	34568600	402.7	396.6	413.08	437.86	61.36
25-11-2015	455	463	452	452	30265500	404.54	396.86	412.693	437.715	60.76
26-11-2015	452	461	451	460	47307600	406.88	397.16	412.427	437.545	63.84
27-11-2015	462	462	454	457	23476600	409.06	397.55	412.14	437.335	61.88
30-11-2015	445	466	445	461	70006500	411.26	397.92	411.88	437.115	63.49
01-12-2015	450	463	450	455	33725000	413.24	398.2	411.48	436.84	59.43
02-12-2015	459	485	456	479	83600100	415.64	398.78	411.273	436.685	68.19
03-12-2015	477	478	466	468	34890800	417.8	399.31	410.993	436.475	61.62
04-12-2015	460	477	460	466	30506900	420.12	399.93	410.767	436.255	60.48
07-12-2015	470	475	467	467	29330900	422.56	400.6	410.593	436.11	60.87
08-12-2015	474	474	453	462	23837300	425.02	401.02	410.413	435.935	57.80
10-12-2015	465	473	463	467	22054500	427.68	401.48	410.427	435.85	59.97
11-12-2015	473	473	462	464	20808200	430.34	401.92	410.6	435.725	58.04
14-12-2015	460	462	436	437	63345700	432.34	402.14	410.727	435.31	44.23
15-12-2015	437	438	416	420	69461200	433.96	401.94	410.687	434.735	38.08
16-12-2015	425	441	423	428	81780000	435.18	401.86	410.673	434.2	42.16
17-12-2015	445	459	440	457	96824800	436.66	402.13	410.807	433.86	53.98
18-12-2015	455	480	445	480	83791200	438.32	402.68	411.207	433.56	60.82
21-12-2015	473	486	465	485	102067000	440.22	403.49	411.64	433.21	62.13
22-12-2015	485	489	469	475	35936200	441.4	404.18	412.02	432.835	57.94
23-12-2015	480	485	474	483	43100200	442.8	404.96	412.333	432.55	60.25
28-12-2015	481	490	478	488	38347600	444.86	405.69	412.62	432.34	61.67
29-12-2015	490	495	488	490	44425800	446.78	406.43	412.813	432.115	62.25
30-12-2015	495	505	491	496	68130800	449.04	407.24	413.053	431.995	64.01
04-01-2016	500	505	491	496	49711400	451.08	408.02	413.273	431.925	64.01
05-01-2016	500	500	484	490	53933200	452.94	408.86	413.4	431.85	60.72
06-01-2016	485	494	481	487	34010200	454.7	409.65	413.507	431.76	59.09
07-01-2016	485	486	479	479	20383800	456.06	410.4	413.667	431.72	54.86
08-01-2016	479	484	460	479	77569800	456.68	411.33	413.827	431.66	54.86
11-01-2016	474	475	460	464	44238500	456.86	412.38	413.933	431.48	47.46
12-01-2016	468	487	468	484	76027000	457.4	413.47	414.213	431.405	55.98
13-01-2016	492	499	489	496	67060500	458.52	414.73	414.573	431.36	60.16
14-01-2016	490	497	476	478	100667200	459.56	415.93	414.793	431.275	52.17
15-01-2016	485	488	467	469	61257700	460.42	417.09	415.12	431.045	48.68
18-01-2016	461	467	450	450	98571600	460.92	418.18	415.347	430.62	42.27
19-01-2016	450	463	445	461	93405000	461.12	419.39	415.72	430.325	46.65
20-01-2016	459	459	438	439	102031200	460.8	420.38	416.06	429.97	40.09
21-01-2016	443	446	425	427	98640900	460.28	421.32	416.347	429.605	37.03
22-01-2016	435	438	418	437	116859000	459.92	422.26	416.593	429.335	41.07
25-01-2016	444	455	437	447	122734900	460.36	422.89	416.84	429.085	44.87
26-01-2016	440	448	433	435	53372300	460.36	423.34	417.007	428.71	41.42
27-01-2016	441	448	439	443	37821200	460.52	423.97	417.367	428.35	44.49
28-01-2016	440	444	439	440	32043900	460.46	424.72	417.62	427.95	43.56
29-01-2016	445	454	442	448	83791700	460.54	425.72	417.793	427.59	46.73
01-02-2016	454	459	442	453	83208200	461	426.6	417.953	427.28	48.67
02-02-2016	450	454	443	444	48026400	461.3	427.46	418.053	426.9	45.46
03-02-2016	435	444	435	440	30521000	461.44	428.52	418.1	426.475	44.07
04-02-2016	445	447	438	440	39924800	461.46	429.42	418.14	426.075	44.07
05-02-2016	445	462	442	461	165230000	461.74	430.38	418.18	425.805	52.85
09-02-2016	455	457	449	455	33629300	461.84	431.3	418.273	425.505	50.42
10-02-2016	451	459	451	457	77428800	461.92	432.31	418.373	425.29	51.23
11-02-2016	455	479	454	472	166323300	462.32	433.43	418.68	425.1	56.89
12-02-2016	468	476	459	465	85784400	462.42	434.65	418.913	424.925	53.75
15-02-2016	475	476	466	472	69449900	462.72	435.89	419.273	424.785	56.35
16-02-2016	473	478	470	475	54582000	463	437.13	419.613	424.66	57.45
17-02-2016	480	489	478	488	127287100	463.66	438.45	420.02	424.525	61.93
18-02-2016	494	498	478	478	156013100	463.64	439.64	420.4	424.365	56.96
19-02-2016	475	478	461	465	87509800	463.58	440.69	420.733	424.14	51.21
22-02-2016	465	469	459	461	54237900	463.48	441.8	421.113	423.945	49.55
23-02-2016	465	467	448	450	64219300	463.14	442.85	421.447	423.73	45.21
24-02-2016	450	468	445	465	102106400	463.2	444.11	421.747	423.61	51.45
25-02-2016	470	470	458	462	35360800	463.1	445.39	422.02	423.595	50.22
26-02-2016	467	468	460	466	46344900	463.14	446.74	422.327	423.735	51.87
29-02-2016	466	467	458	458	32415600	463.56	447.95	422.613	423.935	48.41
01-03-2016	456	472	456	468	85664500	464.52	449.24	422.8	424.145	52.67
02-03-2016	473	475	466	466	50403900	465.28	450.23	423	424.325	51.75
03-03-2016	471	472	465	470	34247200	465.54	451.1	423.267	424.49	53.50
04-03-2016	470	478	468	477	61502700	465.48	451.9	423.613	424.775	56.47
07-03-2016	480	483	473	474	43114900	465.26	452.74	424.08	425.045	54.85
08-03-2016	475	479	470	472	66969900	465.2	453.3	424.52	425.315	53.74
10-03-2016	472	488	470	485	121011400	465.24	454.02	425.053	425.56	59.47
11-03-2016	490	505	486	500	150659900	465.48	455.17	425.62	425.835	64.87
14-03-2016	510	535	505	525	158122800	466.18	456.48	426.347	426.155	71.65
15-03-2016	525	530	505	520	59118900	466.66	457.85	427.047	426.455	68.79
16-03-2016	525	530	515	515	32572400	467.04	459.06	427.693	426.715	65.95
17-03-2016	525	535	515	530	71542500	467.84	460.39	428.52	427.01	69.95
18-03-2016	535	540	525	540	71920300	468.9	461.8	429.4	427.355	72.29
21-03-2016	530	535	515	520	81182100	469.72	462.89	430.173	427.68	61.92
22-03-2016	515	525	510	515	63184700	470.44	463.56	431.033	427.98	59.61
23-03-2016	515	525	515	520	78817600	471.56	464.21	432.107	428.34	61.17
24-03-2016	520	525	510	515	24824300	472.18	464.79	433.04	428.705	58.73
28-03-2016	510	520	505	510	39039800	472.46	465.49	433.973	429.045	56.32
29-03-2016	515	525	505	505	54704700	473	466.28	434.953	429.345	53.93
30-03-2016	515	515	492	495	92178700	473.52	466.97	435.9	429.72	49.42
31-03-2016	495	505	481	484	87942100	474.2	467.56	436.853	430.06	44.96
01-04-2016	481	496	481	492	49936900	474.82	467.97	437.867	430.495	48.59
04-04-2016	490	505	488	499	48253500	476.02	468.41	438.927	431.05	51.60
05-04-2016	505	505	489	493	59682100	477.34	468.81	439.993	431.595	48.95
06-04-2016	495	505	495	505	42038600	478.7	469.31	441.073	432.12	54.03
07-04-2016	510	515	500	515	61277600	480.06	470.21	441.947	432.645	57.80
08-04-2016	515	520	505	515	52104300	481.66	471.01	442.78	433.17	57.80
11-04-2016	515	520	500	510	24490500	483	471.76	443.647	433.775	55.18
12-04-2016	515	520	505	505	43485300	484.3	472.38	444.58	434.29	52.61
13-04-2016	510	515	505	510	37746700	485.54	473.04	445.66	434.73	54.87
14-04-2016	515	520	497	500	52223100	486.48	473.74	446.56	435.085	49.75
15-04-2016	500	510	500	505	21064500	487.7	474.5	447.54	435.465	52.15
18-04-2016	505	520	500	515	73826300	489.2	475.32	448.747	435.875	56.62
19-04-2016	525	550	525	535	198755200	491.1	476.28	449.98	436.38	63.89
20-04-2016	535	540	530	540	143702200	492.68	477.21	451.147	436.805	65.44
21-04-2016	540	540	520	525	47150900	494.08	477.96	452.227	437.225	57.44
22-04-2016	525	535	520	530	35890500	495.54	478.73	453.387	437.665	59.23
25-04-2016	530	535	525	530	29463300	496.7	479.51	454.52	438.185	59.23
26-04-2016	530	535	515	515	45680100	497.7	480.06	455.667	438.61	51.67
27-04-2016	520	525	515	525	14401600	498.76	480.74	456.847	439.145	55.73
28-04-2016	525	535	515	535	40087100	499.96	481.48	458.073	439.7	59.40
29-04-2016	530	530	515	525	21791100	500.7	482.18	459.2	440.19	54.53
02-05-2016	525	525	505	505	20072300	501.24	482.44	460.173	440.61	46.34
03-05-2016	505	520	505	515	21946500	502.24	482.91	461.207	441.11	50.36
04-05-2016	520	520	496	505	71171800	503.12	483.3	462.24	441.615	46.60
09-05-2016	510	510	482	488	62292500	503.88	483.51	463.193	442.055	41.01
10-05-2016	482	494	482	486	51865900	504.3	483.75	464.173	442.385	40.40
11-05-2016	496	505	490	505	54389500	505.16	484.13	465.313	442.805	48.32
12-05-2016	505	520	505	510	58531900	506.04	484.59	466.507	443.255	50.19
13-05-2016	500	510	494	500	28562700	506.88	485.22	467.593	443.68	46.55
16-05-2016	500	500	488	488	21297400	507.28	485.9	468.587	443.92	42.56
17-05-2016	496	515	492	510	29883900	508.16	486.72	469.54	444.29	50.87
18-05-2016	515	540	505	540	75234100	509.56	487.55	470.587	444.84	59.48
19-05-2016	530	535	510	520	59916800	510.42	487.95	471.407	445.315	52.84
20-05-2016	515	520	498	510	61895700	511.14	488.2	472.207	445.845	49.84
23-05-2016	510	520	505	515	34183600	512	488.6	472.867	446.39	51.32
24-05-2016	515	520	510	510	15460900	512.5	488.87	473.513	446.915	49.74
25-05-2016	520	525	510	525	31900800	513	489.24	474.447	447.465	54.31
26-05-2016	530	535	520	535	31561400	513.2	489.69	475.387	448.06	57.10
27-05-2016	530	545	525	540	29449600	513.6	490.13	476.433	448.685	58.47
30-05-2016	545	550	535	540	70208700	514.1	490.57	477.407	449.295	58.47
31-05-2016	545	550	530	550	76389200	514.5	491.17	478.427	450.015	61.34
01-06-2016	555	580	550	565	62505800	515	491.95	479.533	450.8	65.21
02-06-2016	560	570	550	555	38888800	515.7	492.71	480.493	451.555	60.84
03-06-2016	565	570	550	550	22415800	516.4	493.42	481.173	452.375	58.71
06-06-2016	555	570	555	570	15268200	517.4	494.48	481.94	453.43	64.11
07-06-2016	570	575	555	560	39111200	518.3	495.24	482.627	454.355	59.89
08-06-2016	560	565	550	550	34170200	519.1	495.78	483.36	455.255	55.93
09-06-2016	550	555	530	535	98353000	519.7	496.35	484.087	456.14	50.54
10-06-2016	535	550	530	540	36745900	520.6	497.06	484.847	457.075	52.19
13-06-2016	540	545	530	530	20879400	521.52	497.86	485.547	458.02	48.68
14-06-2016	535	540	530	530	25476300	522.28	498.55	486.073	458.97	48.68
15-06-2016	535	550	530	540	37133800	523.1	499.56	486.64	459.97	52.40
16-06-2016	540	555	535	540	39557800	524.04	500.69	487.22	461.005	52.40
17-06-2016	550	565	550	560	132522600	525.14	501.92	487.92	462.09	59.24
20-06-2016	570	590	560	585	129978000	526.54	503.3	488.987	463.095	65.85
21-06-2016	590	625	585	620	200369000	528.64	505.15	490.22	464.245	72.55
22-06-2016	620	625	585	600	76283800	530.44	506.72	491.32	465.345	64.73
23-06-2016	590	600	580	585	49910000	532.04	508.17	492.267	466.445	59.54
24-06-2016	585	595	560	585	64091200	533.54	509.54	493.207	467.63	59.54
27-06-2016	575	615	575	610	108678400	535.74	511.11	494.407	468.855	64.97
28-06-2016	610	635	580	590	145821200	537.44	512.57	495.48	470.015	58.24
29-06-2016	610	625	595	615	167456200	539.44	514.32	496.693	471.42	63.35
30-06-2016	630	645	615	615	129916100	541.04	516.07	497.867	472.745	63.35
01-07-2016	625	630	600	605	79134400	542.34	517.51	498.92	473.945	59.95
11-07-2016	615	635	615	635	114185500	544.54	519.31	500.153	475.305	65.87
12-07-2016	635	660	630	660	131126900	547.14	521.34	501.533	476.825	69.87
13-07-2016	665	665	640	655	42885700	549.64	523.17	502.887	478.3	68.15
14-07-2016	650	660	630	645	125980300	552.24	524.97	504.12	479.81	64.72
15-07-2016	635	650	605	630	86366500	554.34	526.55	505.273	481.22	59.85
18-07-2016	630	635	620	625	50175100	556.14	528.05	506.367	482.59	58.28
19-07-2016	630	635	620	625	88320100	558.14	529.42	507.5	483.935	58.28
20-07-2016	630	640	620	635	79268400	560.74	530.99	508.54	485.315	60.68
21-07-2016	640	650	630	630	101322700	563.04	532.64	509.62	486.665	58.85
22-07-2016	635	640	625	640	63263200	565.74	534.43	510.78	488.115	61.35
25-07-2016	640	640	630	635	27757800	568.68	536.28	511.9	489.565	59.41
26-07-2016	640	640	610	620	33610500	571.36	537.83	512.953	490.97	53.90
27-07-2016	630	635	610	610	69521500	573.46	539.31	513.907	492.35	50.53
28-07-2016	620	640	615	640	68744600	576.06	541.05	515.08	493.895	58.84
29-07-2016	640	650	635	650	94251300	579.06	542.97	516.5	495.46	61.18
01-08-2016	650	690	645	685	127392600	583	545.14	518.267	497.19	68.03
02-08-2016	685	690	650	655	108637100	585.9	547.03	519.78	498.63	58.50
03-08-2016	655	660	630	640	97276800	587.9	548.73	521	499.915	54.40
04-08-2016	640	645	635	635	39339300	590.2	550.31	522.033	501.105	53.06
05-08-2016	640	645	635	635	56871400	592.7	551.92	523.033	502.33	53.06
08-08-2016	640	655	630	655	137014000	595.5	553.75	524.233	503.525	57.86
09-08-2016	660	685	660	680	229316800	598.9	555.7	525.547	504.86	62.96
10-08-2016	680	685	655	655	81437100	601.5	557.25	526.66	506.21	55.70
11-08-2016	655	680	655	665	117955600	604.1	558.65	527.827	507.565	57.80
12-08-2016	670	675	640	645	83169600	606.2	559.9	528.82	508.875	52.45
15-08-2016	655	655	625	640	55281200	608.2	561.15	529.78	510.105	51.18
16-08-2016	645	650	640	650	31146700	610.2	562.35	530.847	511.37	53.61
18-08-2016	655	665	640	650	51545600	611.9	563.45	531.933	512.625	53.61
19-08-2016	655	655	640	645	35198800	613.7	564.7	533.04	513.795	52.10
22-08-2016	650	655	645	655	34809100	615.8	566.1	534.213	514.83	54.83
23-08-2016	655	660	630	640	45901000	617.2	567.3	535.387	515.755	50.21
24-08-2016	640	645	630	630	36599600	618.6	568.45	536.36	516.62	47.35
25-08-2016	630	640	620	630	43692200	620.2	569.65	537.253	517.57	47.35
26-08-2016	640	640	620	625	62361800	622	570.85	538.233	518.565	45.83
29-08-2016	620	625	610	620	52895900	623.6	572.1	539.24	519.535	44.31
30-08-2016	620	625	590	605	97931600	625.1	573.31	540.273	520.435	40.00
31-08-2016	600	615	595	595	82225700	626.4	574.34	541.167	521.155	37.39
01-09-2016	600	600	560	570	133172400	627	575.05	542.04	521.73	31.81
02-09-2016	570	610	570	610	102863000	628.4	576.22	543.26	522.515	45.77
05-09-2016	615	630	610	615	93258300	629.5	577.32	544.447	523.315	47.22
06-09-2016	620	640	620	635	97159700	630.5	578.52	545.7	524.365	52.69
07-09-2016	640	650	630	640	80666000	630.9	579.77	547.067	525.39	53.97
08-09-2016	640	645	630	635	59187600	631.6	581.02	548.347	526.39	52.44
09-09-2016	630	635	600	615	48089000	632.2	582.12	549.513	527.25	46.72
13-09-2016	600	610	595	605	113905200	632.6	583.07	550.56	528.055	44.14
14-09-2016	600	605	590	595	69123800	632.3	584.02	551.507	528.88	41.65
15-09-2016	590	630	590	625	94589900	633	585.22	552.713	529.86	50.63
16-09-2016	625	635	610	630	76235200	633.3	586.37	553.98	530.845	51.96
19-09-2016	630	650	625	645	78491900	633.9	587.47	555.347	531.875	55.80
20-09-2016	650	660	635	645	118567000	634.7	588.52	556.573	532.865	55.80
21-09-2016	655	660	640	655	53775600	635.1	589.82	557.907	533.89	58.37
22-09-2016	665	690	660	680	117295400	635.5	591.32	559.393	535.025	64.01
23-09-2016	680	685	670	680	42435400	636	592.82	560.78	536.165	64.01
26-09-2016	665	670	640	645	97163100	636	594.12	561.98	537.09	52.47
27-09-2016	640	665	635	660	88910700	636.6	595.47	563.233	538.105	56.12
28-09-2016	670	675	660	670	43527800	637.5	596.82	564.533	539.15	58.41
29-09-2016	675	700	675	690	124439300	638.8	598.47	565.88	540.325	62.62
30-09-2016	685	690	675	675	82567900	639.6	600.17	567.193	541.305	57.89
03-10-2016	680	695	675	690	48614300	640.8	601.92	568.693	542.415	61.06
04-10-2016	690	695	680	690	45082600	641.8	603.77	570.22	543.535	61.06
05-10-2016	680	685	660	665	75110400	642.4	605.54	571.653	544.525	53.31
06-10-2016	670	680	660	670	50901200	643.4	607.38	573.02	545.565	54.55
07-10-2016	670	675	650	665	30507500	644.5	608.98	574.373	546.555	53.03
10-10-2016	665	665	645	650	43282300	644.7	610.38	575.6	547.485	48.65
11-10-2016	655	675	655	665	84222500	645	612.03	576.98	548.625	52.84
12-10-2016	670	690	665	685	55170400	645	614	578.427	549.95	57.79
13-10-2016	690	695	675	690	44327900	645.7	615.8	579.92	551.26	58.95
14-10-2016	685	700	675	700	41423900	646.9	617.4	581.453	552.475	61.25
17-10-2016	700	700	690	690	29033800	648	619.1	582.873	553.525	57.77
18-10-2016	700	730	690	710	133686600	649.5	621.1	584.447	554.65	62.37
19-10-2016	720	720	705	715	63119800	650.7	623.1	586.067	555.85	63.45
20-10-2016	720	720	690	710	81841200	651.3	625.1	587.567	556.985	61.56
21-10-2016	715	720	695	720	71327100	652.6	627.05	589.033	558.145	63.87
24-10-2016	720	765	715	740	79881400	654.1	629.1	590.467	559.395	68.02
25-10-2016	745	745	720	735	90925700	655.9	631.05	591.9	560.59	65.98
26-10-2016	735	750	730	745	53496200	658	633.1	593.433	561.835	68.05
27-10-2016	745	755	740	750	49517300	660	635.1	594.9	563.135	69.06
28-10-2016	740	750	715	725	66021400	661.5	636.7	596.133	564.325	59.00
31-10-2016	720	725	700	720	55476900	663	638.35	597.467	565.53	57.21
01-11-2016	730	730	710	710	36807200	664.1	639.95	598.767	566.685	53.69
02-11-2016	705	730	695	720	62458200	665.7	641.45	600.1	567.965	56.57
03-11-2016	725	725	710	720	20882400	667.5	643.05	601.467	569.145	56.57
04-11-2016	710	720	690	720	106727500	669.3	644.75	602.867	570.265	56.57
07-11-2016	720	725	700	720	47078200	671.2	646.6	604.3	571.475	56.57
08-11-2016	720	725	710	720	50548300	673.2	648.4	605.8	572.73	56.57
09-11-2016	725	725	665	705	123584900	675.2	650.15	607.273	574.005	49.84
10-11-2016	715	765	710	740	126716000	678.1	652.25	608.927	575.4	61.38
11-11-2016	730	730	675	690	273472200	680.5	653.75	610.2	576.655	45.34
14-11-2016	700	700	635	660	330870600	681.5	654.95	611.313	577.82	38.79
15-11-2016	675	680	650	670	341197900	682.6	656.05	612.413	578.985	41.81
16-11-2016	685	695	680	695	206874000	683.8	657.15	613.613	580.225	48.63
17-11-2016	695	705	680	685	111139800	684.7	657.8	614.747	581.475	46.29
18-11-2016	690	695	680	685	97079000	685.7	658.65	615.913	582.685	46.29
21-11-2016	685	690	680	690	77588500	687.2	659.7	617.147	583.935	47.74
22-11-2016	680	695	670	695	129992100	689	660.8	618.38	585.17	49.23
23-11-2016	690	690	685	690	43642400	690.9	661.6	619.647	586.355	47.77
24-11-2016	685	695	675	685	101649400	692.1	662.55	620.847	587.56	46.29
25-11-2016	680	700	680	695	94522700	693.4	663.35	622.047	588.835	49.65
28-11-2016	690	710	690	695	150700500	694.4	664.15	623.113	590.11	49.65
29-11-2016	700	700	670	685	196348700	695.2	664.95	624.08	591.23	46.29
30-11-2016	690	700	675	685	1680463900	695.8	665.45	625.147	592.38	46.29
01-12-2016	690	700	660	665	199695900	695.5	665.5	626.047	593.42	40.02
02-12-2016	655	675	650	675	81932400	695.4	665.7	627.013	594.435	44.10
05-12-2016	675	680	660	665	61770400	695.8	665.9	628.013	595.435	41.09
06-12-2016	665	675	660	670	81878800	696	666.3	628.98	596.425	43.18
07-12-2016	675	675	650	650	60396600	695.6	666.55	629.747	597.3	37.46
08-12-2016	655	655	630	645	149376100	694.7	666.75	630.547	598.085	36.17
09-12-2016	645	645	635	645	55703800	694.1	666.85	631.48	598.92	36.17
13-12-2016	640	645	625	640	81061800	693.1	666.95	632.313	599.795	34.78
14-12-2016	640	645	610	620	81690200	691.7	666.75	633.08	600.59	29.85
15-12-2016	605	610	590	590	91437900	690.2	666.3	633.76	601.29	24.28
16-12-2016	600	610	575	590	133102800	688.6	666	634.453	601.915	24.28
19-12-2016	585	585	555	565	144716300	686.6	665.55	634.853	602.43	20.57
20-12-2016	565	570	550	550	105894100	684.6	664.65	635.12	602.85	18.72
21-12-2016	555	560	545	550	92622800	682.3	663.65	635.453	603.31	18.72
22-12-2016	555	565	540	545	63690500	679.5	662.25	635.833	603.695	18.10
23-12-2016	540	560	535	540	95042200	676.5	661.1	636.033	604.065	17.46
27-12-2016	540	560	535	550	48366200	673.5	660.2	636.1	604.465	23.23
28-12-2016	555	590	555	585	101391700	671.4	659.7	636.533	605.005	39.23
29-12-2016	585	590	575	580	36476800	668.8	659.15	637	605.535	38.02
30-12-2016	585	590	565	565	49968700	665.8	658.25	637.333	606	34.55
03-01-2017	565	585	555	580	40459500	663.2	657.25	637.8	606.475	40.40
04-01-2017	585	595	570	595	53345100	660.7	656.65	638.267	606.95	45.64
05-01-2017	600	605	590	595	56981400	657.8	655.95	638.667	607.3	45.64
06-01-2017	600	610	590	605	51713700	655.2	655.55	639.1	607.725	49.10
09-01-2017	600	605	585	585	39797800	652	655	639.4	608.075	43.18
10-01-2017	580	585	570	580	35907400	648.6	654.3	639.6	608.325	41.82
11-01-2017	585	595	575	585	30677600	645.8	653.65	639.733	608.55	43.73
12-01-2017	585	595	585	595	46101700	643.3	653.15	640	608.925	47.44
13-01-2017	595	600	585	595	43464300	641	652.55	640.3	609.325	47.44
16-01-2017	595	600	590	595	26104200	638.5	652.1	640.467	609.7	47.44
17-01-2017	590	600	590	590	16852800	635.9	651.7	640.667	610.075	45.56
18-01-2017	585	595	580	580	38536700	633.1	651.2	640.867	610.425	41.99
19-01-2017	580	605	580	600	76201500	630.7	650.95	641.3	610.9	50.37
20-01-2017	605	605	585	585	25426300	628	650.6	641.6	611.35	45.11
23-01-2017	585	590	570	585	41036800	625.6	650.4	641.967	611.855	45.11
24-01-2017	580	590	570	570	45225700	622.2	650.15	642.233	612.245	40.23
25-01-2017	575	580	570	575	39593300	619.9	650.2	642.467	612.625	42.46
26-01-2017	580	585	575	575	41184200	618.2	649.85	642.7	613.035	42.46
27-01-2017	575	580	570	570	10404700	616.2	649.4	642.767	613.36	40.70
30-01-2017	575	585	570	575	23207000	613.8	648.8	642.7	613.66	43.24
31-01-2017	580	580	560	560	52119300	611.3	648	642.3	613.885	37.99
01-02-2017	565	575	560	565	32684800	608.9	647.3	642.067	614.16	40.58
02-02-2017	570	575	560	565	41602400	606.4	646.8	641.933	614.46	40.58
03-02-2017	570	580	565	575	43228800	604	646.5	641.867	614.785	45.83
06-02-2017	580	580	560	565	63723800	601.5	646.2	641.567	615.11	41.85
07-02-2017	565	570	550	555	63237600	598.9	645.5	641.333	615.36	38.26
08-02-2017	555	575	550	575	51682400	596.5	644.95	641.067	615.66	47.87
09-02-2017	570	570	555	560	38567600	593.8	644.1	640.7	615.785	42.53
10-02-2017	565	570	555	565	65269100	591.4	643.3	640.433	615.91	44.74
13-02-2017	570	580	560	570	60123300	589.1	642.45	640	616.135	46.94
14-02-2017	570	580	565	570	44873400	587.2	641.35	639.4	616.335	46.94
16-02-2017	575	585	570	580	67507500	585.3	640.35	638.9	616.585	51.43
17-02-2017	580	585	565	565	34024400	583.3	639.55	638.367	616.835	45.25
20-02-2017	565	570	565	565	10259500	581.2	638.6	637.933	617.035	45.25
21-02-2017	565	575	555	570	33175400	579.6	637.6	637.567	617.21	47.68
22-02-2017	570	595	570	595	96496700	578.6	636.65	637.367	617.56	57.78
23-02-2017	595	615	580	605	110334300	577.8	635.95	637.167	618.06	61.02
24-02-2017	605	610	585	590	42964300	576.8	634.95	636.9	618.435	54.29
27-02-2017	590	600	580	585	14931400	576.1	633.9	636.533	618.835	52.22
28-02-2017	585	595	580	590	58193600	576.1	633.15	636.233	619.345	54.10
01-03-2017	595	595	580	590	51727800	576.1	632.35	636.033	619.865	54.10
02-03-2017	595	595	570	575	41626100	576.3	631.45	635.8	620.215	47.58
03-03-2017	575	575	560	560	67100400	576.5	630.55	635.267	620.465	42.11
06-03-2017	565	565	550	555	59778400	576.6	629.45	634.633	620.74	40.44
07-03-2017	560	570	560	560	37251300	576.9	628.2	633.8	621.1	42.88
08-03-2017	560	585	560	580	53222400	577.7	627.1	633.3	621.45	51.44
09-03-2017	585	595	580	585	22591500	578.4	625.95	632.933	621.675	53.32
10-03-2017	590	590	575	580	37476000	578.3	624.85	632.567	621.975	51.19
13-03-2017	590	590	570	570	23471800	578.1	623.45	632.133	622.275	47.12
14-03-2017	570	580	570	570	11413600	578.2	622	631.567	622.55	47.12
15-03-2017	575	575	565	570	14158900	578	620.6	630.833	622.85	47.12
16-03-2017	575	590	575	590	39405600	577.9	619.3	630.4	623.175	55.88
17-03-2017	595	600	580	600	53613500	578	617.9	629.967	623.5	59.49
20-03-2017	600	600	590	595	20267400	577.8	616.5	629.633	623.775	56.98
21-03-2017	600	600	585	595	17929100	578	615	629.333	624.05	56.98
22-03-2017	590	595	585	590	50788800	578.2	613.4	628.933	624.25	54.32
23-03-2017	590	605	585	600	38562700	578.5	612.15	628.6	624.425	58.49
24-03-2017	605	605	595	600	12178900	578.6	610.95	628.3	624.65	58.49
27-03-2017	600	600	590	600	13028800	578.7	609.85	627.933	624.9	58.49
29-03-2017	605	630	605	620	62151500	579.2	608.85	627.8	625.15	66.21
30-03-2017	625	630	590	595	68778100	579.3	607.6	627.567	625.325	52.96
31-03-2017	600	620	600	615	48310400	580	606.55	627.467	625.65	59.88
03-04-2017	620	620	600	600	19160300	580	605.35	627.3	625.975	53.52
04-04-2017	600	620	600	615	22432000	580.6	604.3	627.267	626.35	58.29
05-04-2017	610	620	605	610	25016400	581.1	603.35	627.3	626.75	56.22
06-04-2017	615	615	585	590	28696300	581.5	601.85	627.267	627.05	48.76
07-04-2017	595	595	580	590	41775000	581.8	600.85	627.4	627.3	48.76
10-04-2017	595	605	540	540	33343600	581.1	599.65	626.933	627.3	35.21
11-04-2017	570	585	560	560	59326900	580.9	598.55	626.567	627.3	42.14
12-04-2017	565	580	565	580	31567200	581	597.4	626.2	627.275	48.11
13-04-2017	585	590	575	585	23885000	581.5	596.4	625.833	627.1	49.51
17-04-2017	585	590	575	575	13048700	581.7	595.3	625.433	626.975	46.79
18-04-2017	580	590	580	590	19426900	582.2	594.3	625.267	627	51.13
20-04-2017	590	590	580	580	10232800	582.3	593.15	625.1	626.975	48.30
21-04-2017	590	610	580	610	43604400	583.2	592.35	625.2	626.975	56.15
25-04-2017	620	635	615	635	72796100	584.8	591.85	625.267	627.2	61.40
26-04-2017	635	640	625	640	26776900	586.1	591.3	625.333	627.325	62.37
27-04-2017	640	650	630	630	40271900	587.5	590.65	625.233	627.4	59.17
28-04-2017	640	645	625	625	34709700	588.7	590.05	625.1	627.5	57.57
02-05-2017	625	640	625	635	31119000	590	589.55	624.967	627.5	59.90
03-05-2017	640	645	630	635	26772800	591.3	589.25	624.667	627.375	59.90
04-05-2017	640	685	630	675	79640800	593.2	589.25	624.633	627.475	68.03
05-05-2017	650	695	650	685	44934100	595.6	589.45	624.9	627.675	69.69
08-05-2017	685	705	660	675	42258400	597.8	589.5	625	627.9	66.01
09-05-2017	685	685	660	660	31720000	599.6	589.6	624.933	628.075	60.82
10-05-2017	660	670	610	630	45983100	600.3	589.45	624.533	628.1	52.01
12-05-2017	635	640	600	615	58435300	600.5	589.15	624.133	628	48.25
15-05-2017	620	630	610	625	29189000	601.2	589	623.7	627.975	50.81
16-05-2017	625	630	585	600	85558500	601.5	588.8	623.1	627.775	44.84
17-05-2017	595	600	570	570	54599200	601.1	588.6	622.467	627.45	38.94
18-05-2017	560	590	560	575	101198600	600.8	588.45	621.833	627.225	40.35
19-05-2017	585	650	580	635	98936100	602	589.15	621.633	627.35	54.06
22-05-2017	650	660	640	645	63666400	603.7	590.1	621.6	627.375	55.88
23-05-2017	650	660	630	640	41074200	605.4	591	621.433	627.325	54.71
24-05-2017	615	640	615	630	22992900	606.8	591.85	621.067	627.05	52.35
26-05-2017	630	655	630	640	25873200	608	592.85	620.733	626.975	54.47
29-05-2017	640	640	620	625	12566700	608.8	593.6	620.233	626.9	50.83
30-05-2017	625	625	610	610	19800400	609.4	593.85	619.7	626.775	47.42
31-05-2017	610	625	600	610	139081600	610.2	594.15	619.033	626.65	47.42
02-06-2017	615	620	610	620	20577400	611.2	594.7	618.4	626.475	50.01
05-06-2017	625	635	615	635	20306100	612.5	595.25	617.9	626.25	53.70
06-06-2017	635	635	605	605	20190100	612.8	595.35	617.133	626	46.34
07-06-2017	610	630	610	625	48465600	613.3	595.65	616.367	625.8	51.15
08-06-2017	620	625	615	620	11341000	613.8	595.8	615.6	625.675	49.94
09-06-2017	615	620	605	605	18676600	614	596	614.667	625.5	46.41
12-06-2017	605	610	600	600	12443100	614.2	596.2	613.667	625.25	45.26
13-06-2017	600	610	600	605	14209600	614.3	596.4	612.867	625.025	46.68
14-06-2017	610	630	605	630	19428500	614.9	596.75	612.267	624.95	53.22
15-06-2017	630	630	615	620	18562000	615.3	597	611.667	624.775	50.55
16-06-2017	620	620	605	605	55851000	615	597.1	610.9	624.6	46.76
19-06-2017	605	610	605	610	6355700	615.3	597.3	610.167	624.5	48.16
20-06-2017	610	610	605	605	16435000	615.1	597.55	609.4	624.375	46.83
21-06-2017	600	610	600	610	15949100	615.3	597.65	608.667	624.3	48.36
22-06-2017	615	615	605	615	16645000	615.3	597.95	607.967	624.275	49.91
03-07-2017	620	645	615	640	81406700	615.9	598.5	607.533	624.45	56.88
04-07-2017	645	650	635	645	48934800	617	599.25	606.9	624.7	58.13
05-07-2017	640	645	615	630	33992000	617.8	599.8	606.5	625	53.14
06-07-2017	625	650	620	640	29247300	619.8	600.45	606.367	625.15	55.86
07-07-2017	635	650	635	650	12772600	621.6	601.25	606.233	625.325	58.46
10-07-2017	635	645	625	625	10366100	622.5	601.75	605.767	625.275	50.46
11-07-2017	630	635	620	625	17487800	623.3	602.4	605.367	625.2	50.46
12-07-2017	625	630	615	615	13208800	624.1	602.9	604.9	625.1	47.45
13-07-2017	620	625	605	610	28670400	624.5	603.35	604.367	625.075	45.97
14-07-2017	610	615	600	610	22545400	625.1	603.7	603.8	625.1	45.97
17-07-2017	610	620	605	620	11438200	625.3	604.25	603.333	625.225	49.61
18-07-2017	615	615	600	610	65390500	624.8	604.8	602.833	625.15	46.26
19-07-2017	610	620	610	615	21917600	624.3	605.2	602.3	625.075	48.14
20-07-2017	620	620	615	615	5110200	624	605.75	601.767	624.925	48.14
21-07-2017	615	620	605	615	10922400	623.8	606.25	601.3	624.775	48.14
24-07-2017	615	625	610	625	23939200	623.6	606.8	600.9	624.625	52.33
25-07-2017	625	640	615	640	28607000	623.7	607.5	600.733	624.425	57.83
26-07-2017	640	645	635	645	27471700	623.1	608.15	600.533	624.25	59.50
27-07-2017	650	665	645	665	28500900	622.7	609.15	600.533	624.35	65.42
28-07-2017	670	700	660	695	97370600	623.1	610.45	600.7	624.525	72.03
31-07-2017	695	725	675	710	75929900	624.1	611.85	601.1	624.725	74.64
01-08-2017	710	720	705	710	57622300	625.7	613	601.533	624.825	74.64
02-08-2017	705	710	680	690	25538600	627.2	613.85	601.833	624.9	65.23
03-08-2017	690	695	680	690	15025800	628.5	614.85	602.167	624.9	65.23
04-08-2017	700	705	690	700	16144500	630.5	616	602.7	624.95	67.60
07-08-2017	700	705	690	690	21754000	632.9	617	603.367	625.075	62.98
08-08-2017	690	700	685	690	12574600	635.2	618	604.033	625.175	62.98
09-08-2017	690	705	675	690	23283400	636.3	619.15	604.867	625.3	62.98
10-08-2017	680	695	675	680	5209400	637	620.35	605.733	625.45	58.03
11-08-2017	675	680	645	645	22799900	637.1	621.25	606.367	625.35	44.76
14-08-2017	645	660	635	645	32154700	637.4	622.1	607.033	625.15	44.76
15-08-2017	650	695	645	690	46669100	638.4	623.2	608.033	625.15	58.80
16-08-2017	690	695	675	680	34781300	639.5	624.15	608.9	625.05	55.43
18-08-2017	670	675	665	670	8644600	640.7	625.05	609.467	624.95	52.21
21-08-2017	670	675	655	670	32346400	641.9	626.05	610.067	624.75	52.21
22-08-2017	670	670	645	655	47661200	642.6	626.9	610.667	624.45	47.41
23-08-2017	680	680	655	660	54612900	643.1	627.8	611.2	624.2	49.09
24-08-2017	665	665	655	665	37661400	644.3	628.55	611.667	623.925	50.78
25-08-2017	665	685	665	685	112562500	645.5	629.4	612.267	623.65	56.95
28-08-2017	690	700	675	685	16096600	646.8	630.3	612.8	623.4	56.95
29-08-2017	685	685	670	685	35794500	648.4	631.2	613.467	623.1	56.95
30-08-2017	690	690	650	670	44227100	649.8	632	614.067	622.7	50.97
31-08-2017	660	670	650	670	40243200	651.1	632.7	614.633	622.425	50.97
04-09-2017	670	670	650	660	15763300	651.7	633.3	615.067	622.125	47.14
05-09-2017	665	665	645	660	21644500	652.5	633.9	615.5	621.875	47.14
06-09-2017	655	660	645	645	32553600	653.3	634.15	615.833	621.5	41.69
07-09-2017	645	650	640	645	16334500	654	634.65	616.2	621.125	41.69
08-09-2017	650	655	645	650	17150500	654.9	635	616.667	620.775	44.18
11-09-2017	650	655	635	655	31561700	655.8	635.55	617.033	620.45	46.64
12-09-2017	655	655	650	655	25292500	656.6	635.95	617.5	620.125	46.64
13-09-2017	655	655	635	640	32324600	656.6	636.25	617.867	619.8	40.45
14-09-2017	630	635	615	625	71249600	656.2	636.6	618.233	619.225	35.38
15-09-2017	630	650	620	635	80625000	656.3	637.05	618.633	618.95	40.71
18-09-2017	635	650	630	645	27553600	656.4	638.1	619.1	618.875	45.55
19-09-2017	650	655	645	650	28331000	656.4	639	619.633	618.775	47.84
20-09-2017	650	650	645	650	12559200	656.9	639.7	620.133	618.55	47.84
22-09-2017	650	650	635	635	35129600	657.1	640.2	620.633	618.3	41.73
25-09-2017	650	650	640	645	15161200	657.7	640.9	621.167	618.1	46.62
26-09-2017	645	650	630	630	11516600	658.1	641.3	621.6	617.8	41.05
27-09-2017	620	645	620	630	18141300	658.5	641.8	621.967	617.475	41.05
28-09-2017	645	645	610	610	32018900	658.3	641.8	622.267	617.075	34.65
29-09-2017	610	620	605	610	36646600	658.3	641.55	622.633	616.7	34.65
02-10-2017	610	625	605	615	23335500	658.3	641.3	622.9	616.3	37.48
03-10-2017	620	630	615	615	27225900	658.3	641.15	623.267	615.9	37.48
04-10-2017	620	625	615	620	42130000	658.4	641.1	623.633	615.575	40.47
05-10-2017	620	630	615	620	28127900	658.3	640.95	623.967	615.25	40.47
06-10-2017	620	625	615	620	15636400	657.9	640.8	624.3	615.025	40.47
09-10-2017	625	625	610	610	21369100	657.2	640.15	624.5	614.7	36.15
10-10-2017	615	625	605	620	32376900	656.3	639.5	624.867	614.475	42.73
11-10-2017	620	620	610	610	27567400	654.6	638.85	625.167	614.175	38.46
12-10-2017	620	620	580	595	67482700	652.3	638.2	625.333	613.9	33.12
13-10-2017	600	605	590	600	58858500	650.1	637.9	625.367	613.675	36.30
16-10-2017	605	635	605	635	75138000	649	638.1	625.567	613.625	53.09
17-10-2017	640	640	620	625	19019200	647.7	638.1	625.8	613.55	49.11
18-10-2017	630	630	615	630	15706700	646.3	638.4	626.1	613.6	51.08
19-10-2017	625	630	615	615	24095900	644.8	638.85	626.267	613.725	45.39
20-10-2017	620	635	620	620	22591200	643.4	639.3	626.467	613.875	47.49
23-10-2017	625	635	620	635	8922300	642.3	639.3	626.867	614.225	53.29
24-10-2017	635	645	625	630	24287900	641.3	639.15	627.333	614.625	51.26
25-10-2017	630	660	630	660	39182500	641.6	639.35	628.033	615.175	60.90
26-10-2017	660	660	640	640	31579400	641.5	639.45	628.567	615.65	53.33
27-10-2017	650	650	620	635	50455100	640.4	639.4	628.933	616.125	51.60
30-10-2017	635	635	620	620	42562500	639.2	639.35	629.167	616.475	46.71
31-10-2017	630	635	620	630	21786100	638.4	639.55	629.5	616.7	50.11
01-11-2017	630	645	625	640	17989100	637.8	639.85	629.967	617	53.31
02-11-2017	635	640	620	625	12739800	637.2	639.9	630.333	617.3	48.30
03-11-2017	625	640	625	635	20546500	636.7	639.9	630.767	617.575	51.57
06-11-2017	640	645	630	645	10032900	636.3	640.3	631.133	617.825	54.65
07-11-2017	645	645	625	645	20296700	635.5	640.5	631.433	618.075	54.65
08-11-2017	640	645	630	640	8912300	634.6	640.7	631.733	618.25	52.71
09-11-2017	635	640	625	625	14973900	633.4	640.9	631.933	618.45	47.26
10-11-2017	625	640	620	620	23263900	632.4	641.1	632.133	618.65	45.58
13-11-2017	620	630	615	615	12468300	631.3	641.2	632.233	618.8	43.89
14-11-2017	620	650	620	635	51942800	630.8	641.25	632.467	619	51.61
15-11-2017	635	640	625	625	12120600	630.1	641.3	632.633	619.15	48.05
16-11-2017	630	635	620	625	28422500	629.7	641.5	632.667	619.3	48.05
17-11-2017	625	630	615	615	16329800	629.1	641.55	632.8	619.425	44.49
20-11-2017	615	625	610	615	17396700	628.4	641.65	632.8	619.6	44.49
21-11-2017	610	620	600	620	16139100	627.7	641.75	632.933	619.7	46.78
22-11-2017	620	625	615	625	15706700	627.1	641.85	633	619.9	49.04
23-11-2017	630	635	625	630	14728300	626.9	641.75	633.133	620.125	51.27
24-11-2017	630	645	625	635	27534300	627.1	641.65	633.433	620.45	53.46
27-11-2017	640	645	625	640	13942000	627.2	641.75	633.767	620.775	55.61
28-11-2017	635	640	620	625	19350000	626.8	641.6	634.333	621.025	48.39
29-11-2017	620	635	620	630	18170000	626.4	641.4	634.8	621.325	50.69
30-11-2017	630	635	620	620	45871900	625.8	641.35	635.067	621.55	46.25
04-12-2017	620	640	620	635	28510800	625.8	641.45	635.4	621.925	52.91
05-12-2017	635	640	625	630	16477900	625.5	641.6	635.767	622.25	50.66
06-12-2017	630	645	630	640	22603400	625.7	641.9	636.1	622.625	54.80
07-12-2017	640	640	635	635	10249200	625.8	642.15	636.467	622.925	52.43
08-12-2017	635	655	635	640	28265200	626.4	642.35	636.667	623.3	54.55
11-12-2017	640	655	635	640	14501100	627	642.65	636.7	623.725	54.55
12-12-2017	640	650	635	645	11212500	627.6	642.95	636.733	624.075	56.78
13-12-2017	650	660	640	655	18221200	628.4	643.35	636.9	624.55	60.92
14-12-2017	650	665	645	655	19799600	629.1	643.75	637.1	625	60.92
15-12-2017	655	655	640	640	22208000	629.5	643.9	637.133	625.35	52.22
18-12-2017	640	650	635	645	9709300	630	643.95	637.2	625.725	54.55
19-12-2017	645	655	645	650	13657100	630.8	644	637.033	626.075	56.82
20-12-2017	645	650	625	635	23571300	631.1	643.7	636.7	626.425	48.94
21-12-2017	635	650	635	645	12943000	631.8	643.2	636.5	626.825	53.56
22-12-2017	645	675	645	675	33276900	633.4	642.85	636.6	627.35	64.07
27-12-2017	675	675	660	670	7520700	634.8	642.45	636.867	627.725	61.57
28-12-2017	670	680	660	680	18461800	635.7	642.35	637.3	628.1	64.55
29-12-2017	670	685	665	685	21523300	636.9	642.3	637.7	628.575	65.98
02-01-2018	685	690	670	685	15578600	638	642.15	638.267	629.075	65.98
03-01-2018	685	690	670	690	24447700	639.5	642.15	639.067	629.575	67.49
04-01-2018	690	695	680	695	15467900	641	642.2	639.867	630.1	68.97
05-01-2018	685	710	680	710	19137800	642.5	642.4	640.367	630.775	72.96
08-01-2018	710	715	695	715	19399600	644.2	642.75	640.833	631.55	74.15
09-01-2018	720	720	695	700	21375100	645	643.3	641.233	632.275	64.90
10-01-2018	700	705	680	680	14551200	645.8	643.65	641.567	632.875	55.04
11-01-2018	690	700	680	700	8634500	647.1	643.75	641.967	633.475	61.36
12-01-2018	700	710	695	705	14992400	648.8	644	642.5	634.075	62.77
15-01-2018	705	705	680	695	13916900	650.1	644.25	643.067	634.65	58.20
16-01-2018	695	700	685	700	13148200	651.3	644.55	643.667	635.3	59.78
17-01-2018	690	700	680	685	21535000	652.5	644.85	644.1	635.875	53.28
18-01-2018	690	700	685	700	24350200	653.8	645.25	644.533	636.525	58.18
19-01-2018	700	705	690	700	8911500	654.9	645.6	645.167	637.075	58.18
22-01-2018	700	705	690	690	21726500	655.8	645.65	645.6	637.525	53.82
23-01-2018	695	715	690	715	26036000	657.3	645.95	646.233	638.125	61.57
24-01-2018	715	725	695	705	22565000	658.9	646.15	646.9	638.675	57.42
25-01-2018	710	715	680	695	41052500	660.4	646.4	647.533	639.2	53.53
26-01-2018	690	695	680	690	25401200	661.9	646.6	648.1	639.65	51.65
29-01-2018	695	715	690	710	41038400	663.4	647.1	648.633	640.2	58.01
30-01-2018	710	710	690	695	21089100	664.8	647.45	649.133	640.675	52.44
31-01-2018	685	710	680	710	23460200	666.5	648.1	649.833	641.125	56.90
01-02-2018	710	715	690	690	31046900	668	648.55	650.367	641.6	50.15
02-02-2018	705	705	685	685	24103400	669.4	648.9	650.9	641.95	48.59
05-02-2018	680	695	680	680	20554700	670.6	649.15	651.367	642.35	47.03
06-02-2018	670	685	660	670	24946900	671.5	649.3	651.733	642.625	43.97
07-02-2018	680	685	675	685	14347300	672.6	649.75	652.033	643	49.29
08-02-2018	685	690	670	675	6542900	673.4	650.25	652.233	643.425	46.15
09-02-2018	670	670	660	660	12183100	673.8	650.5	652.433	643.775	41.83
12-02-2018	660	670	660	660	15052300	674.5	650.65	652.567	644.375	41.83
13-02-2018	670	680	665	680	11936800	675.5	650.95	652.767	644.975	49.18
14-02-2018	680	680	670	680	5445000	676.7	651.25	653.133	645.475	49.18
15-02-2018	680	685	670	675	3881600	677.5	651.65	653.467	645.925	47.44
19-02-2018	675	690	675	680	13600400	678.5	652	653.9	646.45	49.37
20-02-2018	685	690	675	685	11843100	679.4	652.55	654.4	646.925	51.29
21-02-2018	685	685	670	670	16599700	680.1	652.95	654.8	647.375	45.69
22-02-2018	675	675	655	665	12239400	680.6	653.5	655.1	647.65	43.96
23-02-2018	665	670	645	655	49822100	680.9	653.95	655.4	647.75	40.66
26-02-2018	655	665	645	655	33179900	681.1	654.35	655.667	647.825	40.66
27-02-2018	665	675	660	675	20909500	681.5	654.95	656.067	648.05	49.47
28-02-2018	675	680	665	675	28272700	681.9	655.5	656.467	648.3	49.47
01-03-2018	675	710	670	695	38270000	683	656.25	656.933	648.6	56.89
02-03-2018	700	700	665	670	25168500	683.5	656.75	657.133	648.775	47.50
05-03-2018	670	685	670	685	18148500	684.2	657.5	657.4	648.825	52.56
06-03-2018	685	690	655	655	19309600	684.6	657.85	657.333	648.675	43.52
07-03-2018	660	665	645	645	21981600	684.6	658.2	657	648.525	40.99
08-03-2018	645	655	630	630	17038600	683.7	658.55	656.467	648.375	37.47
09-03-2018	640	640	620	630	15585800	682.9	658.85	655.933	648.375	37.47
12-03-2018	635	650	630	645	21376000	682.2	658.95	655.633	648.525	43.14
13-03-2018	645	645	635	635	15148600	681.2	659.05	655.267	648.575	40.50
14-03-2018	635	640	620	620	7502200	679.9	658.95	654.733	648.675	36.87
15-03-2018	620	625	610	615	15192000	678.4	658.95	654.233	648.9	35.72
16-03-2018	620	645	610	640	49915400	677.3	659.15	653.9	649.225	44.97
19-03-2018	640	645	630	640	14268300	675.9	659.2	653.567	649.25	44.97
20-03-2018	640	645	630	635	8663900	674.3	659.25	653.267	649.2	43.51
21-03-2018	635	640	620	630	10013500	672.9	658.95	653.167	649.15	42.05
22-03-2018	630	635	615	620	9728500	671.7	658.75	653	649.1	39.21
23-03-2018	615	620	600	605	17255100	669.8	658.45	652.433	648.925	35.36
26-03-2018	600	615	600	605	14173900	667.8	658.3	651.933	648.825	35.36
27-03-2018	610	615	600	610	15235100	666.1	658.1	651.533	648.825	37.72
28-03-2018	610	610	595	610	7554600	664.3	657.8	651.133	648.825	37.72
29-03-2018	610	630	600	630	22558400	663.2	657.85	650.967	648.875	46.77
02-04-2018	630	630	620	625	9572300	661.7	657.75	650.733	648.825	45.01
03-04-2018	620	635	620	630	7329300	660.3	657.6	650.5	648.95	47.15
04-04-2018	635	645	630	640	17134900	659.3	657.55	650.2	649.025	51.24
05-04-2018	635	645	630	635	8866800	657.7	657.5	649.867	649.1	49.19
06-04-2018	635	640	630	640	11375400	656.4	657.65	649.567	649.275	51.29
09-04-2018	630	640	630	640	9761500	655.3	657.85	649.367	649.475	51.29
10-04-2018	635	640	620	620	9847800	653.9	657.9	649.033	649.55	43.04
11-04-2018	620	635	620	630	12192400	652.3	657.85	648.833	649.55	47.58
12-04-2018	630	630	625	625	7604900	650.9	657.85	648.6	649.575	45.62
13-04-2018	625	630	615	615	12630100	649	657.75	648.4	649.625	41.91
16-04-2018	615	630	610	620	17300800	647.6	657.8	648.233	649.675	44.35
17-04-2018	620	625	615	625	10194400	646.4	657.9	648.067	649.775	46.76
18-04-2018	625	630	620	625	14526800	645.3	657.95	647.867	649.85	46.76
19-04-2018	625	625	615	625	14264300	644.4	657.95	647.667	649.9	46.76
20-04-2018	630	630	615	630	17857200	643.3	657.95	647.6	649.85	49.49
23-04-2018	635	635	615	625	19738500	642.3	657.85	647.6	649.75	46.90
24-04-2018	630	630	595	600	30070000	641.1	657.45	647.367	649.6	36.59
25-04-2018	600	610	585	590	27529700	639.7	657.1	647	649.35	33.42
26-04-2018	600	600	555	565	29662600	637.4	656.45	646.433	648.925	27.11
27-04-2018	570	580	555	575	33792200	635.3	656	645.933	648.675	32.60
30-04-2018	575	595	575	590	21309800	633.6	655.55	645.633	648.5	39.90
02-05-2018	590	605	590	600	24594600	632	655.25	645.333	648.425	44.24
03-05-2018	595	595	565	575	42921600	629.8	654.6	644.967	648.25	37.04
04-05-2018	575	585	560	565	13542900	627.7	653.9	644.533	648.025	34.61
07-05-2018	585	585	560	570	10394000	625.8	653.2	644.267	647.775	36.84
08-05-2018	580	580	535	545	33816700	623.6	652.25	643.833	647.45	31.13
09-05-2018	530	550	520	545	76563400	621.4	651.25	643.367	647.1	31.13
11-05-2018	555	575	545	570	40019600	619.3	650.4	643.067	646.875	41.63
14-05-2018	570	570	535	560	30293000	617	649.45	642.667	646.6	39.06
15-05-2018	550	570	520	525	72627400	613.6	648.3	642.033	646.1	31.70
16-05-2018	520	535	510	530	41538000	610.8	647.15	641.433	645.55	33.63
17-05-2018	535	540	520	520	42003600	607.5	645.85	640.833	644.925	31.70
18-05-2018	520	520	494	500	56151100	604.4	644.5	640.033	644.1	28.22
21-05-2018	505	515	496	500	38441900	601.5	643.05	639.3	643.125	28.22
22-05-2018	500	510	498	505	27810900	599	641.35	638.7	642.1	30.44
23-05-2018	505	505	496	496	44854500	596.32	639.61	638.007	641.03	28.72
24-05-2018	496	550	496	535	106069500	594.12	638.16	637.34	640.255	43.57
25-05-2018	535	540	525	535	23125100	592.12	636.66	636.74	639.48	43.57
28-05-2018	535	565	530	560	79989600	590.92	635.41	636.273	638.78	51.14
30-05-2018	560	590	555	575	134420100	590.12	634.26	636.007	638.205	55.03
31-05-2018	580	585	530	560	486959700	588.52	632.91	635.607	637.555	50.68
04-06-2018	570	570	545	565	54134600	587.02	631.46	635.14	636.93	52.04
05-06-2018	565	590	555	570	62851200	585.72	630.01	634.74	636.38	53.43
06-06-2018	570	595	570	585	33999200	584.82	628.86	634.24	636.08	57.40
07-06-2018	595	625	590	620	73024300	584.82	628.26	634.107	635.955	64.92
08-06-2018	610	615	580	590	92885800	584.52	627.16	633.807	635.455	55.82
20-06-2018	575	595	540	550	165381000	583.42	625.61	633.34	634.805	46.47
21-06-2018	550	570	520	525	156572400	581.72	623.91	632.64	634.08	41.77
22-06-2018	535	535	515	530	74154300	580.12	622.21	631.907	633.38	43.01
25-06-2018	530	560	530	560	64720400	578.72	620.96	631.473	632.905	49.92
26-06-2018	550	560	540	545	17791500	577.12	619.41	630.873	632.33	46.86
27-06-2018	550	555	545	550	12682100	575.52	617.91	630.24	631.755	48.00
28-06-2018	560	560	525	530	25561000	573.32	616.31	629.473	630.98	43.93
29-06-2018	530	540	520	530	52632700	571.22	614.46	628.74	630.205	43.93
02-07-2018	540	540	525	530	31122100	569.02	612.71	628.107	629.43	43.93
03-07-2018	535	535	520	530	16792200	566.82	611.06	627.507	628.73	43.93
04-07-2018	530	530	505	525	36582200	564.92	609.41	626.907	628.005	42.71
05-07-2018	530	545	520	545	13023300	563.22	607.76	626.307	627.43	48.83
06-07-2018	540	560	535	560	18877800	561.92	606.41	625.873	626.93	52.89
09-07-2018	570	585	555	560	34575200	560.82	604.91	625.44	626.505	52.89
10-07-2018	570	585	565	580	19738200	560.02	603.81	625.207	626.18	58.04
11-07-2018	580	580	545	555	12751600	558.62	602.51	624.807	625.705	50.59
12-07-2018	560	580	555	580	11370800	557.72	601.51	624.54	625.33	56.59
13-07-2018	570	580	565	575	11880500	556.72	600.56	624.207	624.93	55.15
16-07-2018	575	580	560	570	8534400	555.52	599.41	623.807	624.58	53.68
17-07-2018	575	590	560	580	24674600	554.62	598.46	623.44	624.355	56.20
18-07-2018	580	580	555	560	20051500	553.82	597.46	622.907	623.98	50.30
19-07-2018	560	560	540	545	37183700	552.92	596.31	622.373	623.48	46.38
20-07-2018	540	545	530	540	21174100	552.42	594.91	621.773	622.93	45.11
23-07-2018	535	555	535	555	10539100	552.02	593.66	621.34	622.455	49.55
24-07-2018	560	570	550	560	14943600	551.42	592.51	620.84	622.08	50.98
25-07-2018	570	570	555	560	5136800	550.62	591.31	620.373	621.655	50.98
26-07-2018	540	560	525	540	123018500	549.92	589.86	619.707	621.205	45.07
27-07-2018	535	560	535	550	53360900	549.62	588.66	619.14	620.805	48.30
30-07-2018	555	560	540	540	26158300	549.02	587.41	618.473	620.455	45.43
31-07-2018	550	550	510	515	207644100	548.42	586.01	617.64	619.98	39.16
01-08-2018	530	545	520	545	37434200	548.42	584.91	616.973	619.63	48.37
02-08-2018	550	555	535	550	34590800	548.02	583.66	616.273	619.305	49.73
03-08-2018	555	555	535	535	11846200	547.52	582.26	615.473	618.88	45.82
06-08-2018	545	555	540	545	23083800	547.92	580.76	614.84	618.505	48.72
07-08-2018	550	575	550	560	38471500	548.52	579.66	614.273	618.205	52.80
08-08-2018	565	570	550	555	28294100	549.22	578.36	613.64	617.93	51.33
09-08-2018	555	560	550	555	28716800	550.32	577.36	613.107	617.605	51.33
10-08-2018	555	555	535	540	24136500	551.12	576.31	612.407	617.255	46.81
13-08-2018	540	540	510	515	42925500	551.32	575.16	611.34	616.855	40.42
14-08-2018	520	530	500	505	51685200	551.5	573.91	610.24	616.38	38.17
15-08-2018	510	515	490	505	45880400	550.9	572.51	609.073	615.73	38.17
16-08-2018	498	515	494	505	15446600	550.3	571.21	607.873	615.13	38.17
20-08-2018	510	525	505	525	19130300	549.6	570.26	606.807	614.605	45.71
21-08-2018	525	530	515	525	6507800	548.6	569.36	605.707	614.155	45.71
23-08-2018	525	535	515	530	38120500	548	568.26	604.607	613.705	47.56
24-08-2018	525	530	520	525	6313500	547.2	567.11	603.373	613.155	45.87
27-08-2018	525	530	520	525	17741500	546.3	566.01	602.107	612.63	45.87
28-08-2018	525	530	520	525	14264500	545.1	564.96	600.94	611.955	45.87
29-08-2018	525	525	510	515	20334800	543	563.91	599.84	611.33	42.14
30-08-2018	515	535	510	535	32642000	541.9	563.21	598.74	610.83	50.77
31-08-2018	535	535	515	515	22428800	541.2	562.31	597.473	610.305	43.74
03-09-2018	510	525	510	510	12093500	540.9	561.31	596.24	609.705	42.17
04-09-2018	515	520	510	515	9516500	540.6	560.36	595.007	609.08	44.33
05-09-2018	515	515	490	500	38195200	539.4	559.06	593.773	608.455	39.57
06-09-2018	496	515	496	515	28314000	538.8	557.96	592.54	607.855	45.83
07-09-2018	515	525	510	525	14144500	538.3	556.91	591.373	607.255	49.58
10-09-2018	520	535	515	525	17055400	538.2	555.76	590.273	606.655	49.58
12-09-2018	530	530	520	520	18238400	538	554.61	588.973	606.055	47.67
13-09-2018	525	540	525	540	25989700	538.2	553.61	587.873	605.63	55.13
14-09-2018	540	540	525	530	9770000	538.2	552.51	586.773	605.18	51.20
17-09-2018	530	530	515	515	2986100	538	551.46	585.607	604.68	45.91
18-09-2018	515	525	510	510	8816500	537.3	550.26	584.273	604.055	44.27
19-09-2018	520	530	515	530	12881400	536.7	549.31	583.173	603.58	51.71
20-09-2018	530	530	515	515	15553100	535.8	548.31	581.873	603.03	46.68
21-09-2018	520	525	510	510	63754200	534.4	547.21	580.673	602.505	45.10
24-09-2018	510	515	505	505	14524700	533.4	546.01	579.473	601.955	43.52
25-09-2018	505	510	500	510	9927000	532	544.86	578.34	601.405	45.57
26-09-2018	510	510	500	505	15665000	530.6	543.66	577.24	600.805	43.86
27-09-2018	505	510	496	500	45470300	529.2	542.36	576.007	600.155	42.14
28-09-2018	500	515	500	515	43584000	527.9	541.26	574.94	599.555	48.62
01-10-2018	515	515	505	505	10007300	526.8	540.31	573.907	598.88	45.00
02-10-2018	510	520	505	505	16353800	526	539.46	572.873	598.28	45.00
03-10-2018	505	510	500	510	9085200	525.4	538.91	571.74	597.68	47.28
04-10-2018	505	505	494	494	29714400	524.18	538.1	570.5	597.05	41.38
05-10-2018	496	498	486	486	28537000	522.7	537.06	569.24	596.305	38.78
08-10-2018	486	492	470	472	25300900	520.94	535.78	567.853	595.515	34.66
09-10-2018	476	482	462	464	16133100	519.42	534.67	566.38	594.635	32.54
10-10-2018	466	476	464	468	20071600	517.78	533.7	565.033	593.8	34.69
11-10-2018	458	464	440	440	30514400	515.78	532.4	563.533	592.8	27.96
12-10-2018	440	448	438	440	63925200	514.28	531.35	562.1	591.8	27.96
15-10-2018	440	444	432	438	44040600	512.14	530.28	560.653	590.765	27.52
16-10-2018	440	450	438	450	29439300	510.14	529.08	559.153	589.74	34.24
17-10-2018	450	480	450	474	49980100	508.92	528.22	557.813	588.835	45.19
18-10-2018	474	486	468	484	39517400	507.7	527.81	556.407	588.055	49.00
19-10-2018	478	492	478	488	40817600	506.26	527.39	555.193	587.27	50.48
22-10-2018	488	496	488	496	37300600	505.08	527.15	553.933	586.5	53.40
23-10-2018	498	498	486	488	20843900	503.74	527.03	552.82	585.765	50.21
24-10-2018	490	492	480	484	18207000	502.62	526.87	551.747	584.96	48.65
25-10-2018	480	482	468	480	15068300	501.92	526.62	550.747	583.985	47.07
26-10-2018	482	484	476	478	13843700	501.38	526.44	549.733	583.025	46.26
29-10-2018	486	490	474	478	27766900	500.84	525.87	548.62	582.015	46.26
30-10-2018	478	480	462	462	23107700	499.98	525.14	547.467	580.9	39.91
31-10-2018	466	478	464	478	25098200	499.04	524.32	546.52	579.865	47.65
01-11-2018	478	498	478	494	26295900	498.42	523.51	545.713	578.885	54.03
02-11-2018	496	550	494	540	92294300	498.62	523.31	545.047	578.11	66.63
05-11-2018	540	550	525	550	23274500	499.12	523.16	544.447	577.31	68.64
06-11-2018	550	555	535	550	16572300	499.62	522.96	543.88	576.485	68.64
07-11-2018	550	555	540	555	36033300	500.22	522.66	543.38	575.76	69.70
08-11-2018	555	565	550	555	14694700	501.02	522.01	542.947	575.135	69.70
09-11-2018	555	555	540	545	18424100	501.22	521.56	542.547	574.36	64.64
12-11-2018	550	550	525	530	10420300	501.52	521.36	542.047	573.485	57.85
13-11-2018	525	545	520	545	17418000	502.22	521.56	541.613	572.735	62.13
14-11-2018	545	595	545	570	83798800	503.32	521.96	541.347	572.085	67.97
15-11-2018	565	610	560	595	60111400	505.22	522.31	541.113	571.635	72.53
16-11-2018	600	625	600	615	54936700	507.22	523.01	541.047	571.21	75.54
19-11-2018	620	630	600	610	33831800	508.92	523.61	540.913	570.76	73.38
21-11-2018	620	625	595	620	48586900	510.82	524.51	540.78	570.41	74.92
22-11-2018	620	630	610	625	17409500	512.92	525.46	540.713	569.96	75.68
23-11-2018	625	630	595	600	35739800	514.12	526.16	540.447	569.435	65.07
26-11-2018	650	650	585	600	56576600	515.52	526.86	540.18	568.96	65.07
27-11-2018	605	610	590	605	31747400	517.32	527.66	540.08	568.535	66.17
28-11-2018	600	610	590	600	24341100	519.12	528.21	539.88	567.985	64.00
29-11-2018	600	625	595	600	88814700	520.52	528.61	539.713	567.51	64.00
30-11-2018	610	615	590	590	86691200	522.02	528.91	539.547	566.91	59.47
03-12-2018	595	620	590	595	80556000	523.72	529.06	539.38	566.435	60.96
04-12-2018	595	630	595	630	33606700	526.22	529.81	539.413	566.16	69.42
05-12-2018	630	630	605	615	31207900	528.32	530.16	539.347	565.835	63.11
06-12-2018	615	620	585	585	29998800	529.92	530.26	539.08	565.41	52.78
07-12-2018	590	645	585	635	61021800	532.62	530.91	539.113	565.16	63.50
10-12-2018	650	650	615	625	26211200	534.82	531.36	539.113	564.91	60.54
11-12-2018	620	625	595	595	19612000	536.62	531.71	539.08	564.585	52.61
12-12-2018	600	615	595	610	42441000	538.72	532.36	539.213	564.335	55.73
13-12-2018	610	635	610	630	40058400	541.12	533.26	539.647	564.085	59.56
14-12-2018	635	635	620	630	12994400	543.84	534.01	540.013	563.835	59.56
17-12-2018	630	630	610	615	17801400	546.42	534.56	540.18	563.535	55.40
18-12-2018	615	615	595	605	29068500	549.08	535.01	540.213	563.16	52.75
19-12-2018	610	615	600	610	31148100	552	535.71	540.447	562.785	53.93
20-12-2018	610	610	600	605	15799100	554.74	536.26	540.713	562.46	52.51
21-12-2018	605	605	585	600	27958100	557.94	536.86	540.913	562.135	51.07
26-12-2018	600	605	585	590	24085000	560.94	537.61	541.213	561.81	48.21
27-12-2018	595	605	590	605	20044000	564.28	538.21	541.613	561.56	52.51
28-12-2018	605	620	600	620	18895400	567.68	538.91	541.947	561.285	56.40
02-01-2019	625	625	610	620	9649300	570.6	539.76	542.347	561.01	56.40
03-01-2019	625	645	620	640	22837700	573.72	540.71	543.113	560.735	61.31
04-01-2019	640	670	630	645	43829500	576.86	541.56	543.88	560.61	62.45
07-01-2019	650	680	650	660	29735200	580.14	542.61	544.813	560.485	65.71
08-01-2019	660	680	650	670	36064100	583.78	543.76	545.947	560.56	67.72
09-01-2019	670	680	655	660	21419600	587.3	544.96	547.013	560.635	63.69
10-01-2019	660	670	655	655	23341200	590.8	546.36	548.013	560.76	61.72
11-01-2019	660	680	655	675	33250600	594.74	548.06	549.207	560.985	66.23
14-01-2019	670	680	665	670	21565700	598.58	549.71	550.107	561.11	64.19
15-01-2019	670	680	665	680	31454200	602.94	551.46	551.073	561.335	66.42
16-01-2019	675	680	660	670	50702100	606.78	552.91	551.807	561.585	62.25
17-01-2019	670	670	655	670	33309800	610.3	554.36	552.44	561.86	62.25
18-01-2019	665	670	650	660	24566300	612.7	555.66	553.107	561.96	58.03
21-01-2019	670	680	660	670	48340400	615.1	557.11	553.807	562.11	60.89
22-01-2019	670	680	660	680	50516700	617.7	558.66	554.54	562.335	63.56
23-01-2019	680	695	670	690	71780200	620.4	560.31	555.24	562.635	66.05
24-01-2019	695	715	690	705	65607800	623.4	562.21	555.807	563.06	69.43
25-01-2019	705	725	690	720	54258600	626.9	564.06	556.673	563.635	72.40
28-01-2019	720	725	690	700	40049300	630.3	565.91	557.673	564.11	63.56
29-01-2019	700	700	680	690	19369300	633.2	567.71	558.773	564.51	59.63
30-01-2019	690	695	650	660	39369400	635	569.16	559.64	564.76	49.72
31-01-2019	650	670	650	650	94847700	636.1	570.66	560.24	564.86	46.92
01-02-2019	650	670	650	665	62470600	637.1	572.16	561.04	565.06	51.35
04-02-2019	670	675	660	675	43148400	638.4	573.66	561.873	565.285	54.10
06-02-2019	680	695	680	690	67629500	639.8	575.31	562.94	565.535	57.93
07-02-2019	690	695	675	690	23192800	641.1	577.01	564.007	565.81	57.93
08-02-2019	690	690	665	670	34037000	642.5	578.31	564.94	565.96	51.30
11-02-2019	665	675	655	660	27391300	643.7	579.61	565.807	566.06	48.32
12-02-2019	655	660	630	635	53786400	644.3	580.81	566.54	566.135	41.79
13-02-2019	645	660	635	650	27700000	645.3	582.21	567.24	566.235	46.47
14-02-2019	655	655	640	650	13398700	646.3	583.41	567.84	566.36	46.47
15-02-2019	650	650	635	645	17449300	647.4	584.71	568.407	566.51	45.07
18-02-2019	655	660	650	660	31535900	648.7	586.21	568.94	566.71	49.94
19-02-2019	660	665	640	640	16708300	648.9	587.56	569.507	566.785	44.30
20-02-2019	650	660	640	650	30807000	649.6	588.96	569.973	566.91	47.49
21-02-2019	655	655	640	645	40953700	650.8	590.36	570.44	567.01	46.07
22-02-2019	640	640	625	625	28665600	650.6	591.61	570.807	566.985	40.81
25-02-2019	630	635	615	625	14232200	650.6	592.71	571.107	566.985	40.81
26-02-2019	630	655	625	640	54412000	651.5	594.06	571.64	567.185	46.16
27-02-2019	640	650	635	640	45466400	652.1	595.41	572.273	567.435	46.16
28-02-2019	640	640	620	620	29703300	651.9	596.51	572.807	567.71	40.50
01-03-2019	620	645	620	640	33290900	652.1	597.97	573.373	568.035	47.44
04-03-2019	645	650	630	640	28584500	652.6	599.51	573.907	568.285	47.44
05-03-2019	640	640	630	640	9335200	653.3	601.19	574.44	568.485	47.44
06-03-2019	630	640	625	630	14504600	653.7	602.85	575.04	568.76	44.22
08-03-2019	640	640	630	630	14802900	654.2	604.47	575.573	569.085	44.22
11-03-2019	640	640	615	620	17029500	654.6	606.27	576.107	569.335	40.99
12-03-2019	630	635	620	630	24023800	655.4	608.17	576.873	569.76	45.29
13-03-2019	635	640	625	630	34856500	655.9	610.09	577.44	570.185	45.29
14-03-2019	630	645	630	640	22496000	656.3	611.99	578.04	570.535	49.56
15-03-2019	645	680	640	670	83372600	657.3	613.95	578.94	571.085	59.70
18-03-2019	675	680	665	675	54789200	658	615.86	579.807	571.835	61.11
19-03-2019	675	685	665	680	19198700	658.7	617.78	580.607	572.585	62.52
20-03-2019	680	685	670	685	17200700	659.2	619.67	581.473	573.41	63.92
21-03-2019	690	710	680	705	61552800	659.9	621.84	582.473	574.435	68.94
22-03-2019	705	705	680	695	21207600	660.6	623.95	583.507	575.41	64.14
25-03-2019	675	685	660	675	18994300	661	625.9	584.573	576.26	55.77
26-03-2019	685	725	680	710	94804300	661.7	628.22	585.94	577.33	64.50
27-03-2019	710	710	685	690	47057600	662.1	630.34	587.173	578.105	57.51
28-03-2019	690	700	675	700	23800400	662.5	632.72	588.473	578.93	59.85
29-03-2019	700	705	675	690	32964400	662.9	634.84	589.573	579.58	56.50
01-04-2019	695	760	690	730	84794700	664.1	637.2	590.94	580.355	64.96
02-04-2019	740	755	735	755	54045300	666	639.35	592.44	581.33	69.01
04-04-2019	750	750	735	750	32693000	667.6	641.35	593.94	582.255	67.33
05-04-2019	750	750	725	730	28847200	668.6	643.15	595.307	583.055	60.95
08-04-2019	730	735	720	735	36205900	669.5	644.95	596.707	583.805	61.92
09-04-2019	740	750	735	750	33874400	670.4	646.9	598.273	584.455	64.76
10-04-2019	745	750	730	740	13421100	670.8	648.85	599.64	585.205	61.47
11-04-2019	735	740	685	700	44973600	670.8	650.55	600.873	585.955	50.45
12-04-2019	700	730	700	730	45107500	671.6	652.4	602.34	586.98	56.72
15-04-2019	730	740	720	720	23032700	672.8	653.9	603.707	587.93	54.25
16-04-2019	720	730	710	720	17596900	674.2	655.15	605.173	588.73	54.25
18-04-2019	730	750	730	740	62403900	675.7	656.4	606.673	589.705	58.44
22-04-2019	745	745	710	715	28872500	676.5	657.45	607.94	590.53	52.03
23-04-2019	715	745	710	720	27988200	677.1	658.45	609.24	591.48	53.14
24-04-2019	720	745	720	745	35761800	678.2	659.65	610.74	592.555	58.32
25-04-2019	745	750	715	730	29860900	679.4	660.95	612.007	593.555	54.43
26-04-2019	730	735	700	710	35311300	680.4	662.05	613.207	594.455	49.67
29-04-2019	720	720	690	700	50852600	681.7	663	614.44	595.33	47.44
30-04-2019	705	720	700	715	35523200	683	664.15	615.807	596.18	51.00
02-05-2019	720	735	690	705	45073300	684.1	665.2	616.973	596.905	48.64
03-05-2019	710	710	685	695	28579900	685.1	666.25	618.173	597.58	46.32
06-05-2019	675	680	655	665	25812100	685.2	666.95	619.207	598.005	40.16
07-05-2019	670	680	665	670	31736000	685.8	667.35	620.307	598.58	41.55
08-05-2019	665	685	660	680	24359300	686.4	668	621.44	599.08	44.35
09-05-2019	675	680	650	650	42102300	686.5	668.65	622.407	599.455	38.41
10-05-2019	650	695	640	680	53989200	687.6	669.1	623.607	600.005	46.17
13-05-2019	685	685	660	670	44148900	688.5	669.55	624.64	600.455	44.18
14-05-2019	655	670	650	670	37806700	689.1	670.3	625.74	601.005	44.18
15-05-2019	670	675	650	655	20662400	689.4	670.75	626.74	601.555	41.08
16-05-2019	650	650	630	635	26816200	689.7	670.8	627.573	602.03	37.33
17-05-2019	640	640	625	630	21600900	689.5	670.8	628.48	602.405	36.43
20-05-2019	640	645	620	630	18160900	689.3	670.95	629.44	602.755	36.43
21-05-2019	635	655	630	645	39908100	689.4	671.35	630.593	603.18	41.33
22-05-2019	640	650	630	640	12190100	689.6	671.65	631.767	603.68	40.22
23-05-2019	645	660	640	645	29861400	689.9	672.05	632.947	604.155	41.91
24-05-2019	650	655	640	645	34349500	690.4	672.5	634.313	604.68	41.91
27-05-2019	650	680	645	670	73070500	691.2	673.3	635.847	605.455	50.07
28-05-2019	675	690	670	680	92471600	692.2	674.05	637.46	606.13	52.91
29-05-2019	680	710	680	700	34281800	693.4	674.85	639.127	606.88	58.07
31-05-2019	710	725	700	705	40807200	694.1	675.7	640.667	607.73	59.27
10-06-2019	715	790	715	740	138930900	695.4	676.7	642.373	608.705	66.50
11-06-2019	745	760	725	750	39228600	696.8	677.75	644.12	609.655	68.23
12-06-2019	750	770	735	750	52061300	698.1	678.65	645.813	610.63	68.23
13-06-2019	740	745	725	730	38359500	698.6	679.25	647.427	611.505	60.92
14-06-2019	730	740	700	710	42331700	698.9	679.75	648.933	612.355	54.61
17-06-2019	710	730	700	710	31929600	699.6	680.3	650.467	613.33	54.61
18-06-2019	710	760	705	755	35663800	700.5	681.1	652.313	614.58	64.26
19-06-2019	760	795	755	790	76292000	702.5	682.3	654.393	616.005	69.67
20-06-2019	795	815	770	775	46016300	704	683.25	656.48	617.355	65.12
21-06-2019	785	795	730	770	58815700	705.6	684.25	658.427	618.58	63.63
24-06-2019	755	770	735	740	59885700	705.8	684.95	660.067	619.655	55.44
25-06-2019	745	765	730	745	44548600	705.6	685.8	661.433	620.73	56.44
26-06-2019	745	750	720	730	43558100	705.2	686.4	662.633	621.755	52.60
27-06-2019	740	750	725	750	56465300	705.6	687.1	663.967	622.88	56.82
28-06-2019	750	760	730	730	40122800	705.5	687.5	665.133	623.905	51.85
01-07-2019	740	750	735	745	36347800	705.4	687.9	666.4	625.055	55.03
02-07-2019	750	750	725	745	23793200	705.5	688.15	667.733	626.105	55.03
03-07-2019	735	735	710	715	65176900	705.8	688.3	668.967	627.105	47.72
04-07-2019	720	745	715	740	36795500	706	688.8	670.267	628.255	53.29
05-07-2019	750	750	725	735	15347000	706.3	689.55	671.367	629.355	52.09
08-07-2019	730	740	720	740	17840100	706.7	690.45	672.333	630.555	53.22
09-07-2019	740	745	730	735	14507300	706.6	691.15	673.133	631.655	51.91
10-07-2019	735	740	730	735	18609700	707	691.75	673.967	632.705	51.91
11-07-2019	745	745	730	740	22820800	707.4	692.25	674.767	633.78	53.25
12-07-2019	735	740	720	720	24676000	706.9	692.55	675.4	634.78	47.53
15-07-2019	725	735	720	725	43343700	706.8	693.1	676.233	635.705	49.01
16-07-2019	725	730	720	725	39709600	707.1	693.75	677.067	636.68	49.01
17-07-2019	725	730	700	705	41140100	707.2	694.45	677.733	637.63	43.36
18-07-2019	710	720	700	710	43570900	707.1	695.05	678.467	638.63	45.06
19-07-2019	710	720	695	700	40211100	707	695.55	679.133	639.48	42.32
22-07-2019	705	705	685	700	26105600	707.1	696.1	679.867	640.405	42.32
23-07-2019	700	700	675	685	61872200	707.5	696.35	680.467	641.28	38.27
24-07-2019	685	695	670	670	76279100	707.5	696.65	680.733	642.105	34.69
25-07-2019	675	685	670	680	52986300	707.5	696.95	681.167	642.955	38.80
26-07-2019	680	685	670	670	38191400	707.9	697.2	681.733	643.78	36.34
29-07-2019	675	710	670	705	78092500	708.4	698	682.2	644.805	48.62
30-07-2019	710	740	710	735	112860900	709.7	699.1	682.933	645.905	56.39
31-07-2019	740	750	725	735	76205200	711	700.05	683.867	647.055	56.39
01-08-2019	735	735	705	710	74875700	712.1	700.75	684.533	648.08	49.20
02-08-2019	700	710	690	700	47941500	713.4	701.55	685	649.03	46.64
05-08-2019	700	700	680	680	47538500	714.4	701.95	685.333	649.96	41.94
06-08-2019	670	700	655	685	68415100	715.5	702.4	685.8	650.955	43.47
07-08-2019	695	715	680	700	68003000	716.6	703	686.433	652.095	47.92
08-08-2019	710	715	700	710	37501900	718	703.8	687.1	653.325	50.70
09-08-2019	710	715	700	705	29780600	719.2	704.55	687.767	654.51	49.28
12-08-2019	700	705	685	690	16591700	720.1	705.25	688.367	655.76	45.20
13-08-2019	685	690	675	690	27757600	720.5	705.85	689.033	657.01	45.20
14-08-2019	695	700	690	695	13946100	720.8	706.5	689.633	658.295	46.90
15-08-2019	690	695	680	695	20540100	720.7	707.05	690.133	659.52	46.90
16-08-2019	690	690	680	685	21076500	720.3	707.2	690.567	660.575	43.75
19-08-2019	695	695	680	690	19799200	719.3	707.35	690.9	661.605	45.71
20-08-2019	690	695	675	680	21621300	717.9	707.35	691.133	662.565	42.52
21-08-2019	675	680	665	670	25854400	716.3	707.2	691.2	663.435	39.54
22-08-2019	675	685	660	685	35048900	715.4	707	691.3	664.42	45.68
23-08-2019	685	690	665	670	30533600	714.6	706.75	691.367	665.35	41.18
26-08-2019	660	665	625	645	84673500	713.3	706.45	691.3	666.175	34.98
27-08-2019	650	655	635	640	57386000	711	705.75	691.067	666.985	33.88
28-08-2019	640	645	620	625	39257300	707.7	705.1	690.767	667.72	30.76
29-08-2019	630	635	625	630	45280000	704.8	704.4	690.433	668.56	32.98
30-08-2019	640	640	625	640	33797800	702.2	703.9	690.233	669.37	37.30
02-09-2019	640	645	615	620	40269000	699.8	702.8	689.9	670	32.75
03-09-2019	625	635	610	620	27134500	697.3	701.45	689.633	670.4	32.75
04-09-2019	625	640	615	635	28164300	695.4	700.3	689.4	670.825	39.20
05-09-2019	635	640	625	630	20208000	693	699.3	689.067	671.225	37.90
06-09-2019	635	635	625	630	15066000	691	698.25	688.667	671.6	37.90
09-09-2019	630	645	625	635	20087400	688.8	697.1	688.2	672	40.20
10-09-2019	640	655	635	655	46244000	687	696.25	687.767	672.55	48.45
11-09-2019	660	695	650	690	79195900	686.5	696.15	687.7	673.35	59.09
12-09-2019	690	695	670	675	26000100	685.2	695.6	687.6	674	53.95
13-09-2019	675	685	665	680	42786200	684.1	695.2	687.733	674.55	55.35
16-09-2019	680	680	660	670	27530600	682.7	694.7	687.867	674.925	51.96
17-09-2019	665	680	665	680	13884300	681.6	694.1	687.967	675.25	54.93
18-09-2019	680	690	670	675	36067000	680.4	693.7	687.967	675.575	53.16
19-09-2019	680	685	670	675	43969300	679.1	693.25	687.867	675.85	53.16
20-09-2019	680	685	665	675	43068500	678.2	692.55	687.767	676.1	53.16
23-09-2019	675	680	660	675	13976400	677.2	692	687.8	676.475	53.16
24-09-2019	670	670	650	650	41247700	675.7	691.4	687.733	676.725	43.69
25-09-2019	650	660	635	655	13231600	674.7	690.95	687.867	676.975	45.77
26-09-2019	665	665	650	660	8350100	673.7	690.4	687.933	677.275	47.85
27-09-2019	670	670	645	645	16686100	672.6	689.8	687.9	677.5	42.58
30-09-2019	645	665	640	665	8762900	671.9	689.5	688.033	677.875	50.42
01-10-2019	660	660	630	635	33201400	670.9	689.2	687.867	678.075	41.31
02-10-2019	640	640	615	615	26585100	669.8	688.65	687.7	678	36.57
03-10-2019	610	615	600	605	40276400	668.3	687.9	687.4	677.95	34.44
04-10-2019	605	620	595	600	34611400	666.9	687.4	687.1	678.025	33.39
07-10-2019	595	600	570	580	29578400	664.4	686.4	686.8	677.75	29.53
08-10-2019	585	610	585	610	28478200	661.9	685.8	686.7	677.675	40.63
09-10-2019	600	605	590	600	19399800	659.2	685.1	686.433	677.7	38.46
10-10-2019	610	640	595	640	40589900	657.8	684.95	686.433	677.85	49.99
11-10-2019	640	640	620	630	11969300	656.4	684.9	686.5	677.85	47.59
14-10-2019	645	650	610	635	20887900	655.5	684.95	686.467	677.875	48.91
15-10-2019	625	630	615	615	31827400	654.1	684.8	686.3	677.875	44.12
16-10-2019	620	625	615	620	15702100	652.5	684.55	686.167	677.95	45.55
17-10-2019	615	625	610	620	21057900	650.7	684.35	686.1	678	45.55
18-10-2019	620	635	610	610	45616000	648.8	684	685.967	678.025	42.99
21-10-2019	615	625	600	610	27750300	647.2	683.65	685.9	678.075	42.99
22-10-2019	615	615	600	610	22199400	645.6	683.05	685.767	678.175	42.99
23-10-2019	610	620	605	615	16833500	644	682.4	685.667	678.225	44.93
24-10-2019	620	635	620	635	66014100	642.8	681.75	685.633	678.3	51.95
25-10-2019	635	640	605	610	38488300	641.3	680.8	685.233	678.25	44.34
28-10-2019	610	615	590	600	54732300	639.5	679.4	684.733	678.05	41.71
29-10-2019	600	625	590	625	100869700	638.4	678.15	684.367	677.95	49.74
30-10-2019	630	650	620	630	65280000	637.6	676.95	684	677.8	51.19
31-10-2019	645	650	610	625	40395600	636.4	675.9	683.467	677.575	49.65
01-11-2019	625	625	615	620	6295800	635.4	675	682.967	677.375	48.09
04-11-2019	620	625	605	605	15767700	634.6	673.95	682.5	677.125	43.66
05-11-2019	615	615	595	610	35113500	634	672.5	681.833	676.8	45.46
06-11-2019	610	610	590	595	47140600	633.4	670.55	681.2	676.425	41.20
07-11-2019	590	595	570	580	71782200	632.4	668.6	680.4	675.925	37.42
08-11-2019	585	590	570	580	56864800	631.2	666.7	679.667	675.475	37.42
11-11-2019	580	580	560	570	36440800	630.2	665	678.6	674.975	34.95
12-11-2019	570	585	565	585	38000600	629.5	663.4	677.467	674.6	41.23
13-11-2019	585	595	580	580	28024000	628.4	661.9	676.333	674.15	39.85
14-11-2019	585	590	565	565	45413600	627.1	660.05	675.233	673.575	35.96
15-11-2019	565	585	565	585	25414500	626.2	658.6	674.233	673.05	43.83
18-11-2019	590	590	580	590	16614600	625.3	657.05	673.167	672.475	45.64
19-11-2019	595	595	580	595	12428700	624.1	655.55	672.2	671.85	47.45
20-11-2019	595	610	590	605	54843700	622.4	654.45	671.567	671.375	50.97
21-11-2019	605	610	585	585	21337000	620.6	652.9	670.6	670.85	44.54
22-11-2019	590	590	570	575	17468100	618.5	651.3	669.633	670.425	41.71
25-11-2019	575	575	560	560	40190800	616.3	649.5	668.567	669.975	37.82
26-11-2019	560	570	555	560	56955600	613.9	647.75	667.367	669.45	37.82
27-11-2019	560	570	550	565	27433700	611.7	646.05	666.367	668.9	39.98
28-11-2019	560	565	555	560	21051100	609.4	644.25	665.3	668.25	38.54
29-11-2019	555	570	555	565	27270600	607.2	642.7	664.1	667.625	40.84
02-12-2019	565	580	565	580	18081500	605.3	641.25	663.1	667.175	47.22
03-12-2019	580	590	575	585	16262600	604	639.85	662.267	666.8	49.19
04-12-2019	580	580	565	565	21941200	602.2	638.45	661.367	666.45	42.38
05-12-2019	565	570	560	560	26915900	600.2	636.95	660.333	666	40.86
06-12-2019	560	570	560	565	33844300	598.6	635.6	659.4	665.575	43.06
09-12-2019	570	600	565	585	54940100	597	634.45	658.667	665.275	50.93
10-12-2019	590	600	585	595	35753700	596.2	633.55	658.2	664.95	54.33
11-12-2019	595	595	580	585	23555000	595.6	632.7	657.633	664.675	50.56
12-12-2019	590	590	570	570	36155600	594.9	631.6	656.9	664.275	45.46
13-12-2019	575	585	565	570	37775900	594.3	630.6	656.367	663.9	45.46
16-12-2019	575	575	560	570	28454100	594.1	629.25	655.633	663.625	45.46
17-12-2019	570	570	560	560	32598400	593.1	627.5	654.9	663.3	41.94
18-12-2019	565	585	560	585	72116000	592.8	626	654.333	663.025	51.96
19-12-2019	585	585	570	575	21907400	591.5	624.65	653.8	662.7	48.36
20-12-2019	575	575	560	570	46132400	590.3	623.35	653.367	662.45	46.63
23-12-2019	570	570	560	565	28804100	588.9	622.2	652.933	662.075	44.89
26-12-2019	570	580	565	575	41898200	588.1	621.1	652.567	661.75	48.98
27-12-2019	575	580	570	575	12286600	587.2	619.85	652.1	661.425	48.98
30-12-2019	570	575	565	570	20020800	586.2	618.45	651.633	661.125	46.96
02-01-2020	575	575	565	570	12286300	585.4	617.1	651.133	660.825	46.96
03-01-2020	575	575	555	565	84199700	584.5	615.85	650.6	660.55	44.82
06-01-2020	560	565	545	545	76881100	583.2	614.4	649.767	660.125	37.45
07-01-2020	545	550	535	545	56419000	581.8	612.9	648.867	659.7	37.45
08-01-2020	540	550	535	540	50358200	579.9	611.35	647.8	659.2	35.74
09-01-2020	545	570	540	570	82447000	579.1	610.2	646.9	658.7	50.34
10-01-2020	570	575	555	560	35748600	578.3	608.9	645.7	658.125	46.55
13-01-2020	560	590	560	585	121586200	577.5	607.95	644.6	657.65	55.57
14-01-2020	585	600	580	595	52551700	576.8	607.2	643.567	657.2	58.58
15-01-2020	595	595	575	590	42243100	576.1	606.25	642.633	656.625	56.52
16-01-2020	585	595	580	585	31897100	575.4	605.4	641.8	656.075	54.45
17-01-2020	590	595	580	585	26683100	575	604.8	640.967	655.625	54.45
20-01-2020	590	590	580	585	33931200	574.5	604.25	639.833	655	54.45
21-01-2020	580	585	565	575	40087000	574.1	603.75	638.4	654.425	49.90
22-01-2020	575	575	560	560	24030800	573.7	603.05	636.967	653.725	43.96
23-01-2020	560	575	555	570	26103900	573.5	602.35	635.633	653.125	48.37
24-01-2020	575	585	565	570	18055700	573.5	601.85	634.5	652.325	48.37
27-01-2020	570	570	540	545	35518700	572.7	601.1	633.167	651.275	39.38
28-01-2020	540	555	535	550	39109600	572.1	600.25	631.967	650.275	41.72
29-01-2020	550	560	540	545	21094300	571.7	599.4	630.6	649.35	40.06
30-01-2020	545	550	535	535	19097100	570.7	598.45	629.3	648.35	36.89
31-01-2020	540	545	510	520	36160200	569.3	597.3	627.8	647.2	32.72
03-02-2020	510	525	510	510	29328900	567.6	595.85	626.233	646.05	30.26
04-02-2020	510	525	510	525	17404700	566	594.2	624.967	645.175	37.81
05-02-2020	530	530	515	525	26541300	564.8	592.7	623.533	644.15	37.81
06-02-2020	525	540	525	535	36068000	564	591.25	622.2	643.225	42.61
07-02-2020	530	545	530	535	35073300	563.5	589.9	620.833	642.3	42.61
10-02-2020	530	530	525	530	20747100	562.9	588.4	619.467	641.25	40.78
11-02-2020	530	545	530	535	15976500	562.3	587	618.133	640.35	43.40
12-02-2020	540	545	530	535	30057600	561.8	585.6	616.767	639.425	43.40
13-02-2020	535	545	535	540	13994800	561.3	584.25	615.567	638.4	46.15
14-02-2020	540	560	535	555	40321600	560.8	583.05	614.433	637.525	53.47
17-02-2020	560	580	555	575	60189000	560.6	582.3	613.433	636.85	61.06
18-02-2020	575	605	565	600	83536000	561.3	581.75	612.733	636.35	68.08
19-02-2020	600	610	590	595	42939200	562	581.1	611.967	635.75	65.54
20-02-2020	595	600	580	580	26496300	562.3	580.45	611.167	635.125	58.48
21-02-2020	580	590	570	575	27125000	562.1	579.55	610.333	634.525	56.30
24-02-2020	570	570	540	540	46693500	561	578.6	609.367	633.9	43.97
25-02-2020	530	560	530	555	36617200	560.4	578	608.6	633.325	49.11
26-02-2020	550	565	540	550	29188200	560	577.45	607.733	632.675	47.54
27-02-2020	550	555	535	540	33206500	559.4	576.85	606.867	632.125	44.49
28-02-2020	535	535	520	530	58413500	558.6	576.35	605.7	631.375	41.61
02-03-2020	530	550	520	525	40923600	557.9	575.5	604.3	630.65	40.20
03-03-2020	530	555	530	545	30440800	557.1	574.95	603.033	630.025	47.78
04-03-2020	540	570	535	560	37877300	556.8	574.15	602.033	629.55	52.63
05-03-2020	565	570	545	545	29078900	556.3	573.3	601	629.1	47.85
06-03-2020	535	540	530	530	16555500	555.6	572.25	600	628.6	43.58
09-03-2020	510	525	496	500	56924500	554.1	571.1	598.767	627.95	36.56
10-03-2020	498	520	496	498	27592000	552.56	569.88	597.42	627.215	36.14
11-03-2020	500	500	450	450	58257000	550.16	568.18	595.687	626.265	27.89
12-03-2020	410	436	372	412	46773100	547	566.2	593.733	625.1	23.35
13-03-2020	412	420	384	394	72961400	543.58	564.04	591.76	623.845	21.56
16-03-2020	394	396	368	368	28393200	540.04	561.62	589.613	622.335	19.26
17-03-2020	360	360	344	344	33865500	536.02	558.91	587.273	620.655	17.42
18-03-2020	360	360	320	330	50391500	531.82	555.86	584.84	618.805	16.43
19-03-2020	350	350	308	308	36101200	526.58	552.84	582.327	616.82	14.99
20-03-2020	300	314	288	304	107051900	521.46	549.88	579.753	614.64	14.73
23-03-2020	288	296	284	286	45695900	515.48	546.49	577.127	612.32	13.62
24-03-2020	266	298	266	268	34054300	508.94	542.87	574.447	609.91	12.60
26-03-2020	274	328	272	310	59788600	503.34	539.72	571.947	607.81	26.50
27-03-2020	320	364	320	334	52936100	498.32	536.86	569.707	605.93	33.05
30-03-2020	334	334	312	312	21224900	492.86	533.93	567.487	603.94	30.38
31-03-2020	322	338	304	308	80351600	487.32	530.91	565.273	601.705	29.91
01-04-2020	308	322	304	312	56050500	482.06	528.08	563.187	599.315	31.06
02-04-2020	304	328	294	328	34495900	477.42	525.56	561.173	597.08	35.64
03-04-2020	334	352	330	344	46310800	472.9	523.2	559.2	594.95	39.94
06-04-2020	350	416	348	416	110719500	469.82	521.66	557.84	593.33	54.62
07-04-2020	422	438	388	404	214535400	467	519.85	556.4	591.625	52.32
08-04-2020	404	404	376	380	90418900	463.6	517.85	554.7	589.875	47.98
09-04-2020	374	406	372	404	47553000	460.78	516.24	553.193	588.145	52.25
13-04-2020	406	406	386	392	34744400	457.92	514.31	551.607	586.455	50.04
14-04-2020	396	410	396	406	58576900	455.64	512.47	550.08	584.76	52.56
15-04-2020	408	420	388	414	77957900	453.72	510.66	548.473	583.105	53.99
16-04-2020	400	418	400	406	71510400	451.34	508.67	546.58	581.56	52.29
17-04-2020	410	432	408	424	89414300	449.32	507.06	544.907	579.98	55.67
20-04-2020	430	430	400	400	76766400	446.62	505.31	543.04	578.305	50.53
21-04-2020	398	400	372	378	89022400	443.48	503.49	541.093	576.495	46.32
22-04-2020	374	384	364	376	50306400	440.4	501.65	539.067	574.7	45.94
23-04-2020	376	384	374	376	28621600	437.22	499.76	537.073	572.905	45.94
24-04-2020	376	380	350	350	43384200	433.52	497.66	534.907	570.955	40.94
27-04-2020	354	354	326	338	125226300	429.48	495.39	532.66	569.045	38.84
28-04-2020	340	362	332	360	64467600	425.58	493.19	530.56	567.22	44.47
29-04-2020	348	370	348	360	37977100	421.28	490.94	528.627	565.395	44.47
30-04-2020	364	386	360	378	70050100	416.84	489.07	526.78	563.76	48.93
04-05-2020	376	376	352	352	55921600	411.98	486.99	524.727	561.97	43.49
05-05-2020	354	356	342	346	54472400	407.3	484.8	522.733	560.2	42.32
06-05-2020	348	352	342	350	27374100	402.8	482.45	520.633	558.45	43.42
08-05-2020	354	364	348	356	52505600	399.12	480.06	518.773	556.805	45.09
11-05-2020	358	368	356	360	90074300	395.22	477.81	517.073	555.255	46.24
12-05-2020	358	362	342	346	55413700	391.14	475.57	515.347	553.585	42.87
13-05-2020	344	350	322	334	174721200	387.02	473.21	513.573	551.905	40.17
14-05-2020	328	342	326	338	59382200	383.18	470.89	511.96	550.07	41.49
15-05-2020	340	344	324	326	54966800	379.2	468.55	510.067	548.025	38.72
18-05-2020	326	344	312	334	137551700	374.98	466.04	508.293	546.02	41.52
19-05-2020	342	352	334	342	87819300	370.62	463.71	506.307	544.18	44.27
20-05-2020	342	346	334	340	39016400	366.52	461.41	504.373	542.38	43.72
26-05-2020	342	366	334	362	147972300	363.16	459.38	502.553	540.79	50.96
27-05-2020	366	420	364	400	299012800	361.16	457.63	501.12	539.365	60.43
28-05-2020	400	408	376	376	181452300	358.72	455.64	499.493	537.745	53.42
29-05-2020	376	402	362	362	1604680400	356.96	453.56	497.773	536.005	49.78
02-06-2020	370	388	364	384	439327800	356.4	451.7	496.267	534.4	54.97
03-06-2020	388	416	386	412	381197700	356.76	450.17	494.947	533.01	60.55
04-06-2020	416	428	408	414	432976300	357.68	448.86	493.64	531.63	60.92
05-06-2020	416	468	414	462	446865400	360.04	448.03	492.62	530.465	68.58
08-06-2020	470	496	466	480	525368700	363.04	447.43	491.587	529.39	70.89
09-06-2020	484	494	454	454	275224800	365.96	446.27	490.547	528.235	63.63
10-06-2020	454	464	424	432	265375700	368.52	444.99	489.427	526.945	58.19
11-06-2020	428	448	420	434	189810300	371.48	443.48	488.153	525.715	58.54
12-06-2020	434	468	414	454	328296400	375.2	442.07	486.98	524.635	61.94
15-06-2020	460	470	434	434	259300900	377.68	440.51	485.707	523.38	56.91
16-06-2020	444	464	444	458	201228400	380.16	439.24	484.627	522.32	61.00
17-06-2020	458	470	458	464	136660400	383.2	438.03	483.687	521.415	61.97
18-06-2020	464	470	456	458	99913100	386.2	436.76	482.673	520.505	60.35
19-06-2020	458	462	446	446	74808400	388.88	435.47	481.68	519.61	57.14
22-06-2020	448	454	440	448	30076600	391.28	434.35	480.8	518.7	57.54
23-06-2020	448	450	430	436	101055000	393.12	433.01	479.84	517.68	54.23
24-06-2020	440	450	432	436	99758400	393.52	431.67	478.947	516.76	54.23
25-06-2020	444	444	418	424	119179700	393.92	430.46	477.873	515.78	50.83
26-06-2020	426	434	424	424	56344900	394.8	429.2	476.833	514.725	50.83
29-06-2020	424	428	414	426	80104200	395.24	428.01	475.907	513.705	51.42
30-06-2020	430	436	416	416	61786300	395.72	426.82	474.78	512.635	48.30
01-07-2020	418	422	410	412	57390800	395.84	425.74	473.593	511.52	47.07
02-07-2020	414	428	412	428	165030000	396.12	424.92	472.48	510.385	52.30
03-07-2020	430	436	416	418	114149700	396.36	423.85	471.233	509.025	49.04
06-07-2020	420	422	414	414	78821600	396.16	422.74	470.093	507.72	47.76
07-07-2020	418	420	412	412	80952000	396.4	421.51	469.007	506.38	47.09
08-07-2020	414	422	412	420	105475200	397.24	420.36	468.073	505.13	50.08
09-07-2020	422	428	414	416	181063400	398.04	419.22	467.113	503.81	48.60
10-07-2020	418	418	404	406	149557700	398.64	417.93	466.053	502.465	45.03
13-07-2020	410	410	404	408	64200500	399.8	416.66	465.04	501.13	45.89
14-07-2020	410	418	408	414	127753800	401.32	415.4	464.033	499.825	48.48
15-07-2020	420	432	416	428	280330500	402.68	414.13	463.02	498.59	54.02
16-07-2020	428	438	426	428	166691400	404.04	412.66	461.973	497.48	54.02
17-07-2020	428	432	422	424	99900000	404.96	410.9	461.033	496.325	52.16
20-07-2020	424	428	416	418	140800300	406.28	409.13	460.087	495.115	49.42
21-07-2020	420	432	418	428	115373600	407.92	407.61	459.173	494.03	53.78
22-07-2020	428	430	420	420	87189300	409.32	406.06	458.073	492.805	50.06
23-07-2020	420	434	416	426	148263700	410.72	404.92	456.947	491.76	52.71
24-07-2020	430	432	422	424	60554700	412	403.61	455.873	490.805	51.72
27-07-2020	424	432	424	428	79355600	413.64	402.39	454.927	489.92	53.59
28-07-2020	432	436	424	426	56642400	415.48	401.25	453.967	489.05	52.50
29-07-2020	428	432	424	424	47575400	417.2	400.19	452.993	488.27	51.37
30-07-2020	424	428	416	424	84746400	419.16	399.18	452.087	487.34	51.37
03-08-2020	424	426	396	396	97559500	420.4	397.69	450.827	486.32	38.09
04-08-2020	404	404	394	398	91858200	421.52	396.07	449.647	485.11	39.29
05-08-2020	398	400	386	392	245384700	422.56	394.54	448.46	483.92	36.97
06-08-2020	398	398	386	388	218554300	423.08	393.12	447.28	482.685	35.46
07-08-2020	390	392	374	376	176316800	422.6	391.88	445.953	481.49	31.33
10-08-2020	376	388	372	384	134122000	422.76	390.74	444.68	480.31	36.63
11-08-2020	386	394	384	394	163448800	423.4	390.18	443.507	479.18	42.59
12-08-2020	396	408	390	406	234599200	423.84	390.12	442.413	478.16	48.82
13-08-2020	406	412	400	400	77521800	423.6	390.18	441.313	477.11	46.12
14-08-2020	402	404	390	392	120950000	423.16	390.42	440.293	476.02	42.74
18-08-2020	392	408	392	406	115152000	422.04	391.04	439.367	474.975	49.70
19-08-2020	408	422	406	412	204956500	420.68	391.86	438.513	473.86	52.37
24-08-2020	414	418	412	416	72651700	419.92	392.94	437.487	472.89	54.12
25-08-2020	418	434	416	428	192504800	419.84	394.18	436.607	472.03	58.99
26-08-2020	428	430	422	422	54093900	419.6	395.54	435.52	471.015	55.80
27-08-2020	424	426	414	418	130853400	418.88	397.04	434.34	469.955	53.71
28-08-2020	422	424	416	420	69943800	418.6	398.14	433.207	468.93	54.63
31-08-2020	422	424	404	408	161072400	417.6	398.88	432.027	467.87	48.46
01-09-2020	408	414	406	410	30643100	416.52	399.86	430.86	466.895	49.48
02-09-2020	420	420	408	410	31094800	415.56	400.88	429.693	465.895	49.48
03-09-2020	412	414	406	408	37324800	414.8	401.84	428.58	464.96	48.37
04-09-2020	406	408	398	406	55930700	413.96	402.62	427.553	464.09	47.22
07-09-2020	406	410	400	402	54994600	413.28	403.2	426.433	463.2	44.93
08-09-2020	402	404	400	402	37991600	412.6	403.06	425.313	462.36	44.93
09-09-2020	400	400	380	382	141683400	411.76	402.84	424.227	461.345	35.06
10-09-2020	370	370	356	356	141655600	410.4	402.6	422.933	460.225	26.81
11-09-2020	344	364	332	350	345252200	408.88	402.06	421.633	459.15	25.33
14-09-2020	360	380	360	380	178889400	408.16	401.94	420.6	458.125	42.45
15-09-2020	386	388	368	374	107983900	407.4	401.62	419.627	457.045	40.45
16-09-2020	374	376	368	374	59208300	406.32	401.22	418.72	455.94	40.45
17-09-2020	380	380	372	376	46260000	405.48	400.92	417.727	454.795	41.51
18-09-2020	378	386	374	384	74820900	404.88	400.52	416.787	453.79	45.69
21-09-2020	386	388	368	370	64196000	404.04	400.22	415.687	452.765	40.27
22-09-2020	364	366	356	358	86287700	402.8	400.02	414.507	451.755	36.29
23-09-2020	360	366	348	354	61465100	401.56	399.8	413.333	450.725	35.05
24-09-2020	348	350	342	344	93445700	400.32	399.48	412.06	449.62	32.09
25-09-2020	346	350	342	346	110776000	399.08	399.44	410.8	448.55	33.31
28-09-2020	350	358	346	356	112281200	397.92	399.62	409.573	447.505	39.15
29-09-2020	360	364	350	354	39617900	396.44	399.56	408.233	446.375	38.43
30-09-2020	354	356	348	354	37731800	394.96	399.5	406.76	445.22	38.43
01-10-2020	354	358	348	354	53622500	393.56	399.26	405.12	444.165	38.43
02-10-2020	354	356	344	346	60498100	392.12	399.2	403.46	443.095	35.17
05-10-2020	350	352	342	344	49330400	390.44	399.18	401.887	441.99	34.39
06-10-2020	350	356	348	352	63686900	389.08	399.2	400.4	440.825	40.14
07-10-2020	352	362	350	354	77945000	387.64	399.18	399.16	439.62	41.52
08-10-2020	360	372	358	370	165078700	386.56	399.28	397.927	438.545	51.21
09-10-2020	372	386	368	382	198584700	385.64	399.64	396.807	437.605	56.97
12-10-2020	390	402	388	396	187862300	385.04	400.26	395.847	436.735	62.53
13-10-2020	400	406	386	400	146517500	384.56	400.88	394.98	435.885	63.96
14-10-2020	400	404	394	400	80323000	384.08	401.62	394.147	435.085	63.96
15-10-2020	400	402	394	394	51732400	384.04	402.22	393.14	434.13	59.98
16-10-2020	390	398	390	392	81723300	383.92	402.72	392.02	433.215	58.66
19-10-2020	396	410	396	406	176414000	384.2	403.38	391.093	432.395	64.52
20-10-2020	406	408	398	402	55063300	384.48	403.78	390.24	431.58	61.82
21-10-2020	402	406	398	400	66098100	384.96	403.78	389.573	430.705	60.46
22-10-2020	400	408	392	404	146982400	385.36	404.06	388.947	429.85	62.25
23-10-2020	406	424	404	416	258061700	385.8	404.6	388.72	429.08	67.07
26-10-2020	420	422	414	416	173293600	386	404.92	388.747	428.31	67.07
27-10-2020	414	418	412	414	76748100	386.28	404.94	388.88	427.555	65.45
02-11-2020	412	418	404	418	74043400	386.8	404.98	389.213	426.92	67.15
03-11-2020	418	424	418	422	62326800	387.12	404.58	389.733	426.305	68.81
04-11-2020	426	430	412	412	108619800	387.12	403.9	390.28	425.665	60.59
05-11-2020	420	422	412	416	92869500	387.12	403.52	391	424.895	62.52
06-11-2020	416	426	416	422	76646400	387	403.42	391.787	424.205	65.26
09-11-2020	430	434	424	430	135889500	387.16	403.38	392.747	423.43	68.57
10-11-2020	446	474	444	464	520078900	388.08	403.48	394.053	422.775	78.11
11-11-2020	468	470	454	454	393036200	388.76	403.68	395.013	422.095	71.26
12-11-2020	454	456	442	444	70746100	389.48	403.54	395.747	421.39	65.11
13-11-2020	442	464	440	456	71201000	390.4	403.46	396.707	420.745	68.61
16-11-2020	460	484	460	482	174094700	391.84	403.7	397.867	420.23	74.56
17-11-2020	488	496	482	486	110536400	393.4	404.1	399.027	419.785	75.34
18-11-2020	486	498	486	494	125553800	395.16	404.56	400.133	419.455	76.86
19-11-2020	494	510	488	505	158149200	397.22	405.25	401.207	419.13	78.79
20-11-2020	510	520	496	500	94828300	399.18	405.89	401.767	418.78	75.70
23-11-2020	505	515	500	515	76160900	401.84	406.8	402.507	418.63	78.43
24-11-2020	525	530	515	530	83436000	405.32	407.86	403.507	418.53	80.77
25-11-2020	535	540	500	505	122906400	408.42	408.65	404.18	418.33	67.63
26-11-2020	505	525	500	525	106065400	411.32	409.74	405.067	418.28	71.61
27-11-2020	530	535	515	520	60642300	414.24	410.82	405.827	418.28	69.32
30-11-2020	540	555	486	500	281027100	416.76	411.54	406.4	418.23	60.91
01-12-2020	505	515	490	515	123167800	419.54	412.51	407.127	418.18	64.40
02-12-2020	515	550	510	550	167377600	422.86	413.87	407.967	418.305	70.92
03-12-2020	555	560	530	535	105299200	426.16	415.1	408.867	418.305	65.39
04-12-2020	535	535	510	525	95690000	429.5	416.15	409.847	418.255	61.93
07-12-2020	540	545	525	525	51106900	432.92	417.24	410.84	418.23	61.93
08-12-2020	530	530	510	510	78814000	436.24	418.28	411.733	418.105	56.70
10-12-2020	515	545	515	545	186763200	440.22	419.65	413.033	418.155	64.28
11-12-2020	550	555	540	550	103927600	444.1	421.01	414.447	418.205	65.21
14-12-2020	550	555	530	535	88983500	447.72	422.08	415.613	418.105	60.12
15-12-2020	535	540	515	525	103156800	451.14	423.05	416.713	417.855	56.93
16-12-2020	530	540	525	535	126097000	454.76	424.16	417.76	417.53	59.26
17-12-2020	535	555	525	550	254565900	458.84	425.48	419.08	417.305	62.53
18-12-2020	555	585	550	575	255754800	463.46	426.95	420.607	417.28	67.25
21-12-2020	580	590	560	575	110665300	467.92	428.5	422.107	417.28	67.25
22-12-2020	570	575	535	545	115643900	471.74	429.69	423.367	417.305	57.22
23-12-2020	545	560	515	530	94531500	474.94	430.75	424.5	417.18	52.96
28-12-2020	530	545	520	535	57174900	478	431.82	425.76	417.105	54.19
29-12-2020	535	550	510	515	109721800	480.38	432.71	426.967	416.98	48.73
30-12-2020	515	520	500	510	135900400	482.58	433.57	428.113	416.88	47.44
04-01-2021	515	525	496	520	95326300	484.98	434.53	429.407	416.855	50.27
05-01-2021	510	540	510	525	79486000	487.6	435.82	430.68	416.755	51.67
06-01-2021	525	530	505	510	96455600	489.96	436.94	431.8	416.505	47.36
07-01-2021	510	520	505	515	45738000	492.14	438.17	432.967	416.355	48.89
08-01-2021	515	520	510	515	82124200	494.4	439.44	433.987	416.28	48.89
11-01-2021	510	555	510	550	194551600	497.4	441.18	434.987	416.53	58.65
12-01-2021	550	575	530	570	222055400	500.72	443.04	436.28	416.89	63.00
13-01-2021	575	595	560	590	220938200	504.2	445	437.8	417.59	66.76
14-01-2021	595	595	565	565	67089800	507.18	446.59	439.007	418.355	58.72
15-01-2021	565	570	550	555	75685200	510	448.14	439.96	419.16	55.82
18-01-2021	555	560	535	540	70622700	512.44	449.62	440.8	420.02	51.71
19-01-2021	540	550	520	525	113637500	514.5	450.81	441.22	420.925	47.90
20-01-2021	525	540	520	535	93115400	516.96	452.04	441.587	421.95	50.52
21-01-2021	535	545	525	530	62932600	519.24	453.18	442.093	423.06	49.19
22-01-2021	525	530	510	515	129875300	521.1	454.05	442.647	424.115	45.33
25-01-2021	515	530	505	515	88057100	522.8	454.98	443.187	425.26	45.33
26-01-2021	515	520	480	486	155964000	523.24	455.66	443.4	426.35	38.56
27-01-2021	486	492	464	486	157438900	523.88	456.32	443.747	427.23	38.56
28-01-2021	462	486	462	476	142044400	524.52	457	443.867	427.94	36.38
29-01-2021	488	492	468	482	123541800	525.04	457.72	443.987	428.79	38.62
01-02-2021	482	530	470	525	202710900	525.9	458.87	444.433	429.875	51.72
02-02-2021	530	535	494	496	115489000	526.1	459.75	444.767	430.795	44.78
03-02-2021	505	520	498	500	87030500	526.22	460.69	445.113	431.655	45.86
04-02-2021	505	510	496	500	40905800	526.12	461.67	445.54	432.435	45.86
05-02-2021	500	510	498	505	42069400	526.22	462.7	446	432.88	47.35
08-02-2021	515	530	510	530	114417300	526.52	464.18	446.707	433.51	54.15
09-02-2021	540	540	520	530	103254000	526.52	465.92	447.413	434.26	54.15
10-02-2021	530	540	515	535	97513700	527.12	467.77	448.14	434.915	55.49
11-02-2021	535	540	515	525	48686700	527.12	469.22	448.867	435.58	52.21
15-02-2021	525	550	525	550	121519000	527.72	470.98	449.787	436.3	58.76
16-02-2021	555	560	545	550	81728200	528.72	472.74	450.6	436.98	58.76
17-02-2021	550	550	530	545	96862800	529.32	474.43	451.447	437.675	56.95
18-02-2021	545	560	540	545	98896100	529.22	476.04	452.32	438.28	56.95
19-02-2021	550	560	540	555	94869500	529.62	477.89	453.273	439.055	59.82
22-02-2021	560	570	550	555	63575300	530.22	479.86	454.173	439.94	59.82
23-02-2021	560	560	535	540	40237400	530.52	481.72	455	440.76	53.60
24-02-2021	540	560	530	560	64644300	531.52	483.88	456.027	441.68	59.63
25-02-2021	560	575	555	575	88835800	532.12	486.17	457.14	442.805	63.46
26-02-2021	565	570	545	550	67840600	532.12	488.11	458.047	443.865	54.22
01-03-2021	550	595	550	585	215113700	533.12	490.42	459.093	444.99	62.46
02-03-2021	595	600	575	580	82192800	534.22	492.68	460.107	446.09	60.78
03-03-2021	585	595	580	590	63866600	535.32	495.04	461.213	447.15	62.93
04-03-2021	595	595	570	580	25351200	535.92	497.38	462.293	448.29	59.42
05-03-2021	570	580	560	565	38363400	535.72	499.59	463.207	449.385	54.51
08-03-2021	570	580	545	560	37912600	535.42	501.67	464.14	450.435	52.94
09-03-2021	570	570	555	565	30947300	535.82	503.78	465.067	451.48	54.36
10-03-2021	565	585	560	585	79928900	536.92	505.93	466.14	452.605	59.59
12-03-2021	590	615	585	600	109353000	538.22	508.11	467.287	453.875	63.02
15-03-2021	610	615	590	595	63704800	539.82	510.1	468.413	455.18	61.16
16-03-2021	595	600	580	590	59656700	541.42	512	469.52	456.44	59.27
17-03-2021	590	595	565	570	56067800	542.42	513.7	470.493	457.66	52.32
18-03-2021	575	585	570	580	48762400	543.52	515.56	471.72	458.89	55.15
19-03-2021	580	585	565	565	21979300	544.62	517.29	472.833	460.005	50.32
22-03-2021	565	575	555	560	37287700	545.52	518.83	473.953	461.105	48.79
23-03-2021	575	575	555	555	26152000	546.32	520.36	475.067	462.07	47.24
24-03-2021	550	555	540	545	42013500	546.22	521.81	476.193	462.795	44.21
25-03-2021	550	555	525	540	45264100	545.62	523.17	477.233	463.615	42.74
26-03-2021	550	570	535	565	54246300	545.12	524.66	478.373	464.63	51.46
29-03-2021	570	570	550	550	53222100	544.82	526	479.333	465.46	46.85
30-03-2021	550	550	540	545	29556000	544.62	527.31	480.3	466.125	45.39
31-03-2021	540	550	530	540	101340000	544.62	528.53	481.287	466.755	43.92
01-04-2021	540	550	530	540	35030200	544.92	529.71	482.18	467.145	43.92
05-04-2021	540	545	530	535	18633100	544.92	530.94	483	467.42	42.32
06-04-2021	535	550	525	545	33794500	545.22	532.23	483.86	467.875	46.50
07-04-2021	540	550	535	545	44532500	545.82	533.46	484.64	468.44	46.50
08-04-2021	545	555	535	540	39330500	546.32	534.56	485.427	468.97	44.63
09-04-2021	545	545	535	535	27075800	547.3	535.27	486.207	469.375	42.77
12-04-2021	540	540	498	498	116431200	547.54	535.71	486.727	469.695	32.12
13-04-2021	492	500	484	494	124107800	547.9	536.21	487.3	469.875	31.21
14-04-2021	496	520	496	515	54719900	548.56	536.8	488	470.13	40.67
15-04-2021	520	520	505	510	24747100	548.26	537.08	488.667	470.39	39.28
16-04-2021	510	515	500	505	46391300	548.44	537.27	489.313	470.685	37.89
19-04-2021	505	510	500	505	35856400	548.54	537.38	489.973	470.97	37.89
20-04-2021	510	515	500	510	54036900	548.74	537.43	490.693	471.34	40.34
21-04-2021	505	510	500	505	20074200	548.74	537.48	491.38	471.685	38.70
22-04-2021	510	515	500	505	32488100	548.24	537.38	492.2	472.09	38.70
23-04-2021	505	520	500	515	50961200	547.94	537.23	493.26	472.545	43.99
26-04-2021	525	530	515	525	53181900	547.74	537.43	494.427	473.04	48.75
27-04-2021	525	540	515	535	61999400	547.94	537.53	495.46	473.635	53.04
28-04-2021	535	540	525	540	32836400	547.74	537.73	496.567	474.275	55.07
29-04-2021	540	545	530	535	8102100	547.44	538.08	497.64	474.81	52.63
30-04-2021	535	540	520	530	17169600	547.14	538.23	498.667	475.37	50.22
03-05-2021	530	540	525	540	22850700	547.04	538.13	499.707	476	54.68
04-05-2021	540	540	530	535	15522800	546.64	538.13	500.807	476.615	52.16
05-05-2021	535	535	520	520	22569100	545.94	538.08	501.887	477.115	45.41
06-05-2021	520	525	505	505	58343700	545.24	537.88	502.893	477.56	39.86
07-05-2021	510	515	505	510	13710700	544.24	537.88	504	478.08	42.39
10-05-2021	515	525	510	520	23057700	543.14	537.63	505.16	478.64	47.17
11-05-2021	520	525	510	520	22483900	542.54	537.33	506.253	479.17	47.17
17-05-2021	520	525	496	500	51189100	540.84	536.98	507.227	479.53	39.55
18-05-2021	500	510	496	510	28168800	539.44	536.83	508.267	479.94	44.39
19-05-2021	505	510	498	498	28577700	537.6	536.46	509.227	480.31	40.23
20-05-2021	498	510	498	505	37934100	536.1	536.01	510.287	480.745	43.55
21-05-2021	510	510	498	505	29072300	534.9	535.31	511.36	481.13	43.55
24-05-2021	505	510	500	505	38187600	533.8	534.61	512.38	481.555	43.55
25-05-2021	510	515	500	510	38174300	532.7	534.26	513.42	481.975	46.22
27-05-2021	505	515	500	500	50375900	531	533.96	514.287	482.355	41.95
28-05-2021	500	505	496	498	36577800	528.96	533.59	515.06	482.705	41.13
31-05-2021	500	505	498	500	27039900	527.06	533.44	515.753	483.075	42.34
02-06-2021	500	510	500	510	29948700	525.46	533.44	516.487	483.505	48.10
03-06-2021	510	510	498	500	84558900	524.06	533.24	517.153	483.885	43.43
04-06-2021	505	505	496	496	49356900	522.38	532.95	517.833	484.385	41.69
07-06-2021	498	500	490	490	44277900	520.88	532.75	518.487	484.845	39.15
08-06-2021	492	496	480	480	56265100	519.28	532.4	518.98	485.285	35.29
09-06-2021	480	486	468	470	133375800	517.58	531.95	519.433	485.695	31.91
10-06-2021	472	478	468	472	65685900	516.12	531.17	519.913	486.175	33.29
11-06-2021	476	478	472	476	64582500	514.84	530.23	520.393	486.635	36.07
14-06-2021	478	488	470	474	114763100	513.02	529.07	520.78	487.035	35.28
15-06-2021	474	476	460	462	64257000	511.26	528.04	521.087	487.315	30.89
16-06-2021	462	468	456	462	28257700	509.6	527.11	521.407	487.625	30.89
17-06-2021	462	462	452	456	47101900	507.92	526.27	521.66	487.945	28.81
18-06-2021	456	456	436	446	99053400	506.04	525.48	521.82	488.145	25.71
21-06-2021	440	440	428	434	97828900	504.02	524.47	521.967	488.255	22.56
22-06-2021	440	452	438	438	73365700	501.88	523.55	522.113	488.365	25.82
23-06-2021	440	446	432	432	41285500	499.62	522.72	522.18	488.385	24.18
24-06-2021	438	458	434	452	85927700	497.86	522.09	522.327	488.535	38.27
25-06-2021	454	460	452	458	52901200	496.32	521.81	522.287	488.735	41.77
28-06-2021	458	460	446	450	50096800	495.36	521.45	522.26	488.885	38.62
29-06-2021	450	452	430	450	61186100	494.48	521.19	522.3	489.095	38.62
30-06-2021	450	452	438	440	49332500	492.98	520.77	522.193	489.245	34.83
01-07-2021	440	446	436	442	37156200	491.62	519.94	521.927	489.405	36.18
02-07-2021	440	450	438	442	31524800	490.36	519.4	521.633	489.575	36.18
05-07-2021	442	448	438	438	33154000	489.02	518.78	521.26	489.735	34.52
06-07-2021	440	448	440	444	43299300	487.7	518.22	520.853	489.945	39.04
07-07-2021	440	446	440	442	16502000	486.44	517.59	520.467	490.145	38.09
08-07-2021	442	446	440	442	26267200	485.18	516.71	519.98	490.445	38.09
09-07-2021	442	444	434	436	18454400	483.6	515.77	519.353	490.845	35.14
12-07-2021	436	442	436	440	42759800	481.9	514.82	518.92	491.295	38.56
13-07-2021	440	442	430	430	37435300	479.8	513.87	518.287	491.545	33.76
14-07-2021	430	430	404	410	78491800	477.2	512.47	517.553	491.725	26.63
15-07-2021	410	416	406	410	40678500	474.7	511.07	516.953	491.905	26.63
16-07-2021	408	416	408	410	25329900	472.3	509.72	516.253	492.075	26.63
19-07-2021	410	410	404	404	20344200	469.58	508.31	515.28	492.175	24.68
21-07-2021	406	422	406	420	93664900	467.28	506.96	514.513	492.425	37.78
22-07-2021	424	450	422	442	108400700	465.72	505.83	513.96	492.845	50.53
23-07-2021	450	452	432	444	46122800	464.5	504.87	513.42	493.295	51.51
26-07-2021	444	448	438	438	31816600	463.06	503.65	512.94	493.765	48.43
27-07-2021	440	442	432	436	47412300	461.38	502.26	512.213	494.215	47.41
28-07-2021	436	438	422	424	47463400	459.46	501	511.373	494.555	41.75
29-07-2021	424	430	416	426	51278400	457.98	499.41	510.647	494.915	42.97
30-07-2021	430	432	400	400	66161400	455.78	497.61	509.813	495.145	33.21
02-08-2021	410	434	402	430	82578400	454.42	496.01	509.113	495.525	47.91
03-08-2021	430	442	426	432	33430900	452.96	494.53	508.327	495.955	48.72
04-08-2021	432	434	424	430	24858200	451.46	493.18	507.36	496.385	47.92
05-08-2021	442	442	426	430	26897800	449.96	491.88	506.393	496.775	47.92
06-08-2021	432	434	424	430	21876000	448.36	490.53	505.627	497.155	47.92
09-08-2021	430	440	430	434	27662800	447.04	489.02	504.987	497.475	49.98
10-08-2021	434	444	434	444	34319100	445.96	487.46	504.38	497.785	54.79
12-08-2021	446	468	442	468	82496800	445.32	486.19	504.067	498.145	63.79
13-08-2021	470	472	448	454	39598200	444.2	484.83	503.693	498.415	56.70
16-08-2021	452	472	440	452	59226100	443.24	483.65	503.24	498.675	55.75
18-08-2021	452	462	436	448	119868500	442.28	482.33	502.727	498.945	53.80
19-08-2021	448	450	430	432	79965600	441.12	481	502.207	499.145	46.76
20-08-2021	434	436	426	428	50466400	440.08	479.68	501.627	499.255	45.17
23-08-2021	438	444	428	438	86801700	439.44	478.51	501.113	499.435	49.77
24-08-2021	442	454	442	450	61081500	439	477.56	500.447	499.685	54.68
25-08-2021	454	458	444	446	46264100	438.4	476.62	499.62	499.895	52.83
26-08-2021	446	448	432	440	22067600	437.72	475.37	498.62	500.015	50.08
27-08-2021	440	442	434	436	38344600	437.2	474.23	497.76	500.115	48.28
30-08-2021	444	460	436	452	135574400	437	473.3	497.073	500.305	55.22
31-08-2021	452	460	448	458	63577600	437.04	472.48	496.527	500.505	57.52
01-09-2021	458	460	448	454	26539100	437.2	471.62	496.053	500.665	55.47
02-09-2021	454	456	446	450	18513300	437.52	470.77	495.487	500.855	53.43
03-09-2021	450	460	448	456	65989900	437.88	469.88	494.993	501.055	56.05
06-09-2021	460	468	456	464	75351500	438.52	469.07	494.653	501.265	59.33
07-09-2021	466	472	458	470	93887500	438.88	468.37	494.353	501.465	61.65
08-09-2021	472	478	452	454	62751000	438.8	467.56	494.14	501.415	52.99
09-09-2021	454	466	452	466	55167700	439.12	467.24	494.007	501.475	57.78
10-09-2021	470	472	466	466	24787600	439.44	466.96	493.94	501.585	57.78
13-09-2021	462	466	456	462	21554600	439.88	466.43	493.807	501.615	55.59
14-09-2021	466	484	466	478	70643600	440.6	466.11	493.493	501.595	61.82
15-09-2021	478	484	474	480	51993200	441.36	465.86	493.387	501.565	62.53
16-09-2021	480	482	478	480	30969500	442.2	465.61	493.253	501.495	62.53
17-09-2021	480	482	474	478	33901100	442.88	465.29	493.107	501.36	61.21
20-09-2021	478	480	470	472	19571800	443.48	464.96	492.887	501.22	57.31
21-09-2021	468	482	466	480	30230300	444.24	464.71	492.553	501.045	60.89
22-09-2021	482	482	478	482	19152500	445.16	464.38	492.233	500.805	61.75
23-09-2021	486	488	478	480	32682100	445.96	463.93	491.867	500.68	60.32
24-09-2021	478	484	478	482	26477000	447	463.4	491.58	500.465	61.29
27-09-2021	482	484	480	482	11374600	448.44	462.82	491.127	500.275	61.29
28-09-2021	482	486	480	482	19274500	449.88	462.29	490.673	500.185	61.29
29-09-2021	480	480	474	478	20947300	451.24	461.77	490.227	500	57.77
30-09-2021	478	486	474	484	15159300	452.84	461.21	489.82	499.67	61.35
01-10-2021	478	492	476	488	64120700	454.2	460.74	489.373	499.435	63.57
04-10-2021	488	535	488	530	169118200	455.96	460.84	489.207	499.46	77.92
05-10-2021	530	535	515	525	62294100	457.58	461.04	489.107	499.46	74.17
06-10-2021	530	535	520	530	96084700	459.42	461.24	488.907	499.56	75.44
07-10-2021	525	530	505	520	67862000	461.1	461.24	488.54	499.435	68.21
08-10-2021	520	525	515	525	38904900	463.12	461.29	488.373	499.31	69.77
11-10-2021	525	525	510	515	73352400	464.9	461.44	487.907	499.21	63.11
12-10-2021	515	525	500	520	112032300	467.3	461.54	487.507	499.185	64.91
13-10-2021	520	525	505	520	91783000	469.1	461.76	487.04	499.11	64.91
14-10-2021	520	545	515	535	114949800	471.16	462.06	486.74	499.035	70.02
15-10-2021	535	545	525	530	63009200	473.16	462.31	486.507	498.81	66.54
18-10-2021	530	540	520	525	90637400	475.06	462.51	486.273	498.56	63.16
19-10-2021	525	530	515	525	34103900	476.96	462.66	486.007	498.46	63.16
21-10-2021	525	540	520	520	66727700	478.68	462.86	485.573	498.41	59.65
22-10-2021	515	525	515	525	35296200	480.3	463.13	485.073	498.36	61.93
25-10-2021	525	530	515	515	15120000	481.24	463.28	484.54	498.36	55.22
26-10-2021	520	525	515	515	13701800	482.46	463.33	484.04	498.385	55.22
27-10-2021	520	520	505	510	20443200	483.62	463.43	483.64	498.335	51.95
28-10-2021	500	510	482	488	90838300	484.42	463.35	483.027	498.15	40.57
29-10-2021	492	505	490	500	45373300	485.78	463.45	482.593	498.1	47.35
01-11-2021	500	525	500	510	70300600	487.42	463.75	482.26	498.075	52.23
02-11-2021	515	520	505	505	21872200	488.76	464.1	481.927	498.025	49.75
03-11-2021	510	525	505	515	52800600	490.06	464.53	481.727	497.85	54.42
04-11-2021	520	530	515	520	28743900	491.54	464.97	481.593	497.6	56.59
05-11-2021	525	525	510	515	30119200	493.04	465.38	481.26	497.225	53.83
08-11-2021	520	530	515	525	48600600	494.82	466.01	481.093	497.025	58.22
09-11-2021	525	530	520	525	26095500	496.28	466.64	480.96	496.875	58.22
10-11-2021	525	530	515	520	24649500	497.52	467.28	480.827	496.775	55.18
11-11-2021	520	530	520	530	26124600	499.04	468.12	480.76	496.8	59.71
12-11-2021	530	540	525	535	43497600	500.74	469.13	480.76	496.8	61.80
15-11-2021	535	550	535	545	53046900	502.52	470.2	480.76	496.875	65.63
16-11-2021	545	550	535	540	43307000	504.04	471.28	480.727	497	62.27
17-11-2021	545	560	540	560	45850800	505.84	472.36	480.86	497.225	69.08
18-11-2021	560	560	545	550	28352600	507.76	473.28	480.96	497.545	62.96
19-11-2021	550	560	550	555	36278900	509.54	474.33	481.34	497.89	64.65
22-11-2021	555	560	530	540	36155100	511.02	475.23	481.647	498.21	56.35
23-11-2021	540	540	525	535	36170100	512.48	476.18	481.78	498.475	53.87
24-11-2021	535	540	515	525	53142900	513.42	477.01	481.88	498.475	49.20
25-11-2021	525	530	510	520	33270600	514.22	477.79	481.98	498.595	47.01
26-11-2021	515	525	500	500	67598000	514.62	478.41	481.947	498.595	39.44
29-11-2021	500	505	488	496	55909800	514.98	478.93	481.853	498.575	38.12
30-11-2021	505	505	492	492	56102900	515.38	479.43	481.767	498.51	36.79
01-12-2021	492	496	470	478	57541800	515.34	479.79	481.587	498.25	32.52
02-12-2021	478	482	468	474	61100500	515.18	480.17	481.313	497.97	31.40
03-12-2021	478	488	472	482	42993100	515.22	480.59	481.027	497.705	36.14
06-12-2021	484	486	476	476	35479500	515.1	481.05	480.633	497.46	34.23
07-12-2021	482	494	480	486	27963800	515.18	481.81	480.273	497.14	39.93
08-12-2021	494	494	482	488	26031600	515.3	482.59	479.96	496.83	41.03
09-12-2021	488	490	480	480	20918500	515.34	483.29	479.627	496.505	38.03
10-12-2021	480	488	478	482	18000100	515.3	484.07	479.24	496.19	39.23
13-12-2021	486	505	484	500	52543500	515.54	484.87	479.007	495.915	48.81
14-12-2021	505	505	488	492	26023000	514.78	485.37	478.82	495.6	45.39
15-12-2021	492	498	490	492	28297200	514.12	485.85	478.733	495.36	45.39
16-12-2021	494	498	482	484	24612500	513.2	486.31	478.56	494.98	41.97
17-12-2021	482	486	470	470	39389200	512.2	486.65	478.227	494.455	36.75
20-12-2021	470	480	470	472	28906800	511.14	487.13	477.907	494.065	37.94
21-12-2021	474	478	470	476	21772900	510.36	487.63	477.747	493.52	40.35
22-12-2021	476	480	462	462	22850300	509.2	488.25	477.427	492.93	35.20
23-12-2021	462	466	460	462	15539400	508.04	488.57	477.187	492.29	35.20
24-12-2021	462	470	456	460	27926100	506.54	488.85	476.887	491.69	34.47
27-12-2021	460	468	458	466	18170500	505.26	489.21	476.627	491.195	38.58
28-12-2021	470	480	468	478	16230100	504.32	489.69	476.447	490.785	45.89
29-12-2021	476	478	470	476	12518200	503.34	490.15	476.22	490.34	44.93
30-12-2021	476	476	464	464	21211500	502.22	490.45	475.98	489.735	39.58
03-01-2022	464	472	464	470	12392300	501.12	490.71	475.793	489.085	43.22
04-01-2022	470	484	470	480	32459100	500.42	490.83	475.66	488.51	48.76
05-01-2022	480	482	470	476	37792600	499.64	491.05	475.433	487.94	46.80
06-01-2022	478	480	472	480	11015300	499.04	491.33	475.3	487.49	49.01
07-01-2022	480	484	474	480	20683300	498.88	491.65	475.193	486.99	49.01
10-01-2022	480	480	472	478	44425500	498.44	492.11	475.113	486.555	47.86
11-01-2022	476	476	466	468	17476300	497.6	492.51	475.033	486.095	42.47
12-01-2022	468	472	446	450	41155400	496.5	492.63	474.9	485.57	34.85
13-01-2022	450	454	440	442	52615900	495.04	492.55	474.7	485.055	32.10
14-01-2022	442	446	436	438	34905400	493.4	492.47	474.447	484.545	30.79
17-01-2022	438	454	438	450	36306100	492.1	492.57	474.287	483.97	38.85
18-01-2022	454	460	450	450	51458200	490.6	492.71	474.207	483.47	38.85
19-01-2022	450	464	450	456	41256600	489.22	492.75	474.167	483.025	42.72
20-01-2022	456	462	454	456	15711500	487.94	492.73	474.167	482.605	42.72
21-01-2022	456	468	456	468	13818700	486.7	492.87	474.313	482.245	50.05
24-01-2022	460	462	446	450	49900100	485	492.87	474.42	481.82	41.48
25-01-2022	448	450	432	432	53405700	482.74	492.63	474.38	481.255	35.02
26-01-2022	432	446	416	420	122194500	480.34	492.19	474.3	480.63	31.50
27-01-2022	420	424	410	422	79234700	477.58	491.71	474.1	480.04	32.71
28-01-2022	424	442	422	436	59039300	475.3	491.53	473.953	479.545	40.64
31-01-2022	436	440	428	430	49343400	472.8	491.17	473.82	479.205	38.55
02-02-2022	440	446	430	432	37370700	470.64	490.83	473.7	478.895	39.66
03-02-2022	438	454	432	450	40919500	468.94	490.71	473.767	478.57	48.71
04-02-2022	450	454	444	448	34193000	467.4	490.41	473.807	478.26	47.85
07-02-2022	448	454	442	446	35502200	465.92	490.07	473.833	477.965	46.96
08-02-2022	446	450	436	444	45350900	464.8	489.71	473.873	477.66	46.04
09-02-2022	444	446	430	440	83034900	463.68	489.33	473.847	477.31	44.17
10-02-2022	446	448	432	434	67294700	462.52	488.95	473.793	476.955	41.45
11-02-2022	434	442	428	432	75497900	461.6	488.47	473.727	476.59	40.55
14-02-2022	432	432	420	426	48340600	460.64	487.91	473.66	476.145	37.90
15-02-2022	426	440	422	438	40664000	459.76	487.49	473.647	475.71	45.56
16-02-2022	438	458	438	454	80214100	459.32	487.21	473.807	475.305	53.75
17-02-2022	454	458	448	454	51859000	458.68	486.93	474.1	474.875	53.75
18-02-2022	452	476	450	468	70098900	458.28	486.79	474.487	474.54	59.87
21-02-2022	468	472	456	458	35124300	457.84	486.59	474.807	474.18	54.34
22-02-2022	458	458	448	450	31577300	457.2	486.25	475.113	473.73	50.33
23-02-2022	450	464	450	456	47880500	456.32	485.93	475.353	473.335	53.12
24-02-2022	456	456	438	448	65136700	455.44	485.11	475.393	472.975	49.15
25-02-2022	442	458	442	458	61902500	454.76	484.44	475.487	472.74	53.80
01-03-2022	458	462	444	446	50784300	454	483.6	475.54	472.42	48.12
02-03-2022	446	460	444	460	30195600	453.8	483	475.7	472.12	54.20
04-03-2022	460	462	452	458	30292100	453.52	482.33	475.927	471.81	53.24
07-03-2022	458	458	440	442	32151100	452.84	481.6	476.033	471.52	46.19
08-03-2022	442	480	442	466	110503000	452.92	481.06	476.473	471.3	55.67
09-03-2022	470	510	466	510	215010700	453.88	480.96	477.007	471.36	67.11
10-03-2022	510	525	498	520	121164300	455.08	480.81	477.593	471.435	69.06
11-03-2022	525	530	496	510	98739400	455.96	480.61	478.127	471.46	64.91
14-03-2022	510	515	494	498	38510700	456.36	480.34	478.58	471.425	60.23
15-03-2022	500	500	490	494	51984100	456.72	480.03	479.007	471.345	58.71
16-03-2022	494	505	490	500	31809600	457.44	479.83	479.447	471.345	60.33
17-03-2022	500	515	496	510	37482200	458.24	479.68	479.887	471.405	62.93
18-03-2022	505	515	492	498	44242900	458.6	479.51	480.087	471.395	58.01
21-03-2022	490	510	488	510	20471700	459.28	479.46	480.46	471.395	61.27
22-03-2022	510	510	500	505	30675400	459.78	479.41	480.813	471.42	59.21
23-03-2022	505	510	490	494	43221400	460.06	479.47	481.12	471.41	54.83
24-03-2022	500	510	490	510	62080900	460.7	479.57	481.64	471.51	59.52
25-03-2022	515	520	500	505	29251700	461.44	479.52	482.153	471.635	57.51
28-03-2022	500	510	500	505	15090600	462.54	479.52	482.6	471.81	57.51
29-03-2022	510	515	494	498	29495900	463.66	479.35	482.92	471.94	54.52
30-03-2022	498	505	492	492	27347300	464.74	479.07	483.227	472.02	52.03
31-03-2022	494	505	484	484	42925600	465.42	478.76	483.52	472.07	48.82
01-04-2022	484	490	472	480	74795600	466.02	478.31	483.813	472.16	47.25
04-04-2022	480	490	478	486	28815300	466.62	477.92	484.04	472.28	49.85
05-04-2022	488	494	486	492	21058900	467.34	477.64	484.267	472.46	52.38
06-04-2022	492	496	474	478	113340000	467.54	477.12	484.427	472.62	46.49
07-04-2022	478	486	478	484	48594100	468.22	476.61	484.653	472.87	49.13
08-04-2022	484	498	484	494	72252600	469.46	476.1	484.907	473.15	53.27
11-04-2022	496	510	490	510	85506100	471.26	475.8	485.213	473.54	59.02
12-04-2022	510	515	500	510	45908600	473.02	475.3	485.48	473.83	59.02
13-04-2022	510	515	500	510	45119100	474.5	474.9	485.853	474.09	59.02
14-04-2022	515	515	498	505	64430600	476	474.4	486.113	474.365	56.32
18-04-2022	530	530	505	515	43226000	477.66	474.15	486.44	474.69	60.24
19-04-2022	520	520	510	515	32438200	478.96	473.95	486.793	475.065	60.24
20-04-2022	515	540	515	535	84948700	480.7	474.05	487.173	475.53	67.09
21-04-2022	535	570	530	560	193517500	482.98	474.45	487.707	476.12	73.29
22-04-2022	560	565	540	555	53716000	485.2	475	488.207	476.705	70.43
25-04-2022	550	560	540	545	91569400	487.3	475.49	488.653	477.21	64.98
26-04-2022	550	585	540	580	74095500	490.22	476.37	489.373	477.9	72.89
27-04-2022	580	585	560	570	40432800	492.98	477.29	489.973	478.54	68.15
28-04-2022	580	585	560	570	39487900	495.86	478.25	490.56	479.21	68.15
09-05-2022	580	580	525	540	58719800	497.9	478.83	490.96	479.71	55.58
10-05-2022	530	555	505	550	98644000	499.82	479.57	491.413	480.31	58.34
11-05-2022	540	555	540	545	27902400	501.64	480.16	491.833	480.985	56.45
12-05-2022	555	560	515	515	40156000	502.58	480.43	492.053	481.51	46.69
13-05-2022	505	515	482	494	77044700	503.3	480.57	492.16	481.93	41.30
17-05-2022	500	515	490	505	45814600	504.4	480.8	492.3	482.435	44.89
18-05-2022	510	520	500	505	25319600	505.38	480.85	492.413	482.86	44.89
19-05-2022	505	505	490	494	91374600	506.3	480.87	492.173	483.12	41.92
20-05-2022	520	520	492	505	54816700	507.24	481	492.04	483.425	45.78
23-05-2022	505	515	492	496	60710000	508.24	481.12	491.813	483.715	43.25
24-05-2022	505	510	486	505	29963100	509.14	481.47	491.713	484.06	46.44
25-05-2022	500	510	494	496	23005500	509.9	481.71	491.52	484.42	43.79
27-05-2022	496	510	494	505	42158200	511.16	482	491.453	484.815	47.05
30-05-2022	510	510	500	505	26730500	511.94	482.43	491.353	485.34	47.05
31-05-2022	505	525	500	515	66058100	512.04	482.96	491.32	485.765	50.73
02-06-2022	510	520	505	510	63211800	511.84	483.46	491.153	486.155	48.90
03-06-2022	510	520	510	515	13338500	511.94	483.95	491.053	486.58	50.81
06-06-2022	515	515	505	515	34068900	512.28	484.32	490.987	487.005	50.81
07-06-2022	515	520	505	510	18563500	512.6	484.66	490.887	487.405	48.70
08-06-2022	505	515	505	510	12182600	512.8	485.12	490.82	487.785	48.70
09-06-2022	505	510	494	496	76849100	512.52	485.38	490.627	488.045	42.90
10-06-2022	490	494	482	482	59554000	512.2	485.4	490.407	488.115	38.03
13-06-2022	470	480	450	474	46452100	511.48	485.38	490.133	488.215	35.55
14-06-2022	480	484	468	478	38106300	510.94	485.36	489.92	488.345	37.74
15-06-2022	480	488	476	482	27109800	510.7	485.38	489.88	488.515	39.94
16-06-2022	482	490	482	490	29179600	510.3	485.5	489.813	488.805	44.18
17-06-2022	486	490	478	490	39029400	510	485.72	489.68	489.115	44.18
20-06-2022	490	494	482	490	24231500	509.7	486.12	489.58	489.375	44.18
21-06-2022	492	494	490	494	8710500	509.62	486.64	489.44	489.595	46.54
22-06-2022	486	494	484	490	17173600	509.58	487.16	489.24	489.815	44.51
23-06-2022	488	498	476	498	18595900	509.86	487.64	489.127	490.105	49.27
24-06-2022	500	500	492	498	11574600	510.22	488.12	488.947	490.415	49.27
27-06-2022	498	500	496	500	13468900	510.5	488.56	488.78	490.655	50.50
28-06-2022	496	498	484	484	18424700	510.34	488.84	488.54	490.785	41.77
29-06-2022	482	488	480	480	20806800	510.38	488.96	488.207	490.915	39.92
30-06-2022	478	480	472	472	18755000	510.14	489.18	487.787	491.025	36.43
01-07-2022	472	482	456	458	33251800	509.42	489.44	487.207	491.035	31.28
04-07-2022	458	466	440	446	68375700	508.14	489.7	486.58	490.945	27.67
05-07-2022	448	462	446	458	33166200	507.1	490.06	485.9	490.885	35.67
06-07-2022	458	458	444	444	23191600	505.78	490.14	485.193	490.835	31.31
07-07-2022	446	466	444	454	28369000	504.76	490.38	484.52	490.775	37.21
08-07-2022	456	460	450	454	19580300	503.54	490.6	483.947	490.715	37.21
11-07-2022	454	458	450	454	10589800	502.32	490.64	483.407	490.675	37.21
12-07-2022	452	454	450	450	11607200	500.62	490.66	482.907	490.535	35.68
13-07-2022	450	456	444	446	17056800	498.34	490.66	482.413	490.365	34.17
14-07-2022	444	444	438	442	17203500	496.08	490.64	482.027	490.175	32.67
15-07-2022	442	444	430	432	32140600	493.82	490.56	481.6	489.945	29.24
18-07-2022	430	436	430	434	18705800	490.9	490.56	481.213	489.755	30.81
19-07-2022	432	454	432	452	32390700	488.54	490.76	481.04	489.615	43.03
20-07-2022	452	466	452	460	25146100	486.34	491.1	480.947	489.505	47.48
21-07-2022	460	462	454	458	10390600	484.7	491.3	480.787	489.395	46.50
22-07-2022	456	458	448	450	15062700	482.7	491.26	480.613	489.235	42.72
25-07-2022	448	464	448	460	10781600	481	491.32	480.44	489.125	48.37
26-07-2022	460	464	454	458	7683300	479.86	491.22	480.24	489.005	47.37
27-07-2022	460	460	448	450	11220400	478.98	491.14	480.04	488.865	43.47
28-07-2022	448	466	446	462	81095900	478.12	491.26	479.907	488.755	50.10
29-07-2022	464	468	456	458	31957300	477.18	491.28	479.627	488.605	48.08
01-08-2022	458	472	458	466	41774500	476.62	491.46	479.453	488.285	52.24
02-08-2022	464	468	460	462	22216000	475.76	491.5	479.253	487.97	50.08
03-08-2022	462	476	460	464	27820500	475.12	491.68	479.12	487.64	51.16
04-08-2022	470	470	460	462	19854300	474.26	491.7	479.067	487.35	49.99
05-08-2022	470	470	462	466	15632200	473.66	491.78	479.027	487.055	52.34
08-08-2022	464	476	464	476	14183100	473.08	492.12	479.027	486.86	57.70
09-08-2022	470	478	470	474	24141100	472.46	492.2	479.107	486.63	56.34
10-08-2022	472	474	466	468	15295100	471.52	491.78	479.147	486.37	52.34
11-08-2022	474	494	468	490	51791000	471.12	491.48	479.347	486.145	62.77
12-08-2022	488	492	482	488	19313400	470.58	491.26	479.493	485.935	61.45
15-08-2022	492	505	490	498	56949900	470.24	491.26	479.627	485.8	65.37
16-08-2022	500	510	498	505	47267200	470.14	491.37	479.82	485.7	67.83
18-08-2022	510	510	500	500	22713300	469.94	491.37	480.06	485.6	64.31
19-08-2022	500	505	496	498	27345300	469.98	491.25	480.247	485.465	62.91
22-08-2022	494	505	490	500	35946100	470.34	491.27	480.38	485.39	63.76
23-08-2022	500	510	498	500	22294500	470.86	491.17	480.54	485.315	63.76
24-08-2022	500	505	492	496	27452600	471.22	491.08	480.647	485.245	60.53
25-08-2022	498	500	490	492	13706700	471.42	491.06	480.727	485.265	57.40
26-08-2022	490	498	490	494	15657900	471.5	490.9	480.833	485.235	58.56
29-08-2022	484	490	482	486	7530400	471.42	490.71	480.953	485.115	52.44
30-08-2022	484	494	484	486	8501100	471.34	490.52	481.193	485.02	52.44
31-08-2022	484	486	478	484	22403300	471.14	490.38	481.473	484.865	50.90
01-09-2022	490	490	482	486	10018400	471.06	490.32	481.793	484.695	52.41
02-09-2022	490	492	482	488	6617700	470.86	490.36	482.047	484.56	53.93
05-09-2022	492	498	476	476	20587100	470.42	490.32	482.22	484.315	44.69
06-09-2022	476	482	474	476	18019800	469.94	490.22	482.353	484.07	44.69
07-09-2022	476	478	470	470	16520700	469.66	490	482.447	483.82	40.65
08-09-2022	478	486	474	484	23586000	469.74	490.06	482.553	483.59	51.63
09-09-2022	484	486	480	480	7098100	469.9	490.02	482.753	483.315	48.85
12-09-2022	484	492	480	488	27597300	470.5	489.96	483.127	483.03	54.17
13-09-2022	490	500	488	498	39237400	471.54	489.84	483.647	482.82	59.80
14-09-2022	496	496	486	494	17616800	472.26	489.68	484.127	482.49	56.79
15-09-2022	498	530	494	525	158647800	473.88	489.83	484.72	482.365	69.56
16-09-2022	525	530	510	525	93642800	475.3	490.03	485.353	482.215	69.56
19-09-2022	515	525	505	510	44905200	476.42	489.98	485.873	482.065	59.67
20-09-2022	515	520	505	515	10998900	477.64	489.98	486.307	481.965	61.62
21-09-2022	510	515	500	505	26561200	478.74	489.68	486.687	481.865	55.79
22-09-2022	505	510	498	505	27854900	479.92	489.13	487.08	481.79	55.79
23-09-2022	505	510	482	486	55680800	480.8	488.44	487.36	481.72	46.16
26-09-2022	488	490	474	482	40250500	481.8	487.81	487.64	481.65	44.42
27-09-2022	484	494	480	490	27711700	482.92	486.91	488.013	481.64	48.59
28-09-2022	488	492	480	480	16775000	483.48	486.01	488.333	481.65	44.13
29-09-2022	490	490	476	478	20467100	483.84	485.09	488.68	481.67	43.28
30-09-2022	476	476	450	452	107288600	483.72	484.21	488.773	481.52	34.04
03-10-2022	452	458	452	458	16463300	483.88	483.29	488.8	481.43	37.36
04-10-2022	454	460	452	454	23750100	483.76	482.38	488.8	481.27	36.06
05-10-2022	464	464	452	452	19623200	483.64	481.75	488.693	481.09	35.39
06-10-2022	454	456	452	456	12393000	483.76	481.37	488.68	480.97	37.86
07-10-2022	454	456	448	450	17516200	483.52	480.82	488.68	480.81	35.66
10-10-2022	454	454	442	450	16906000	483.36	480.27	488.64	480.56	35.66
11-10-2022	450	452	442	446	17016900	482.96	479.79	488.627	480.33	34.13
12-10-2022	444	446	438	440	18697100	482.52	479.14	488.507	480.07	31.91
13-10-2022	444	450	440	450	26749600	482.24	478.68	488.533	479.9	39.02
14-10-2022	440	454	440	446	4416100	481.92	478.09	488.44	479.78	37.34
17-10-2022	444	448	432	432	23086100	481.24	477.45	488.267	479.58	32.13
18-10-2022	434	440	430	432	13848800	480.36	476.72	488.2	479.36	32.13
19-10-2022	434	444	432	436	23053100	479.6	476.03	488	479.23	35.13
20-10-2022	438	446	436	444	46892800	479.12	475.32	487.56	479.14	40.77
21-10-2022	446	448	436	438	48996700	478.08	474.6	487.013	479.03	38.09
24-10-2022	436	442	436	438	43898100	477.08	473.83	486.533	478.89	38.09
25-10-2022	440	446	436	442	33378500	475.96	473.1	486.16	478.71	41.08
26-10-2022	446	454	440	450	35334400	474.86	472.5	485.867	478.58	46.63
27-10-2022	450	454	448	450	14932800	473.86	471.9	485.533	478.51	46.63
28-10-2022	452	452	440	442	13429900	472.74	471.36	485.08	478.37	42.04
31-10-2022	442	452	438	448	35132100	471.7	471.02	484.747	478.21	46.31
01-11-2022	438	446	438	438	19741500	470.46	470.66	484.267	478.02	40.90
02-11-2022	442	448	438	444	20630900	469.42	470.32	483.86	477.84	45.05
03-11-2022	446	450	440	448	39550200	468.54	469.98	483.553	477.68	47.69
04-11-2022	450	454	440	442	15752200	467.5	469.5	483.1	477.5	44.26
07-11-2022	450	450	442	446	25558800	466.7	469.06	482.707	477.39	46.99
08-11-2022	450	454	446	452	25828100	466.02	468.68	482.353	477.4	50.89
09-11-2022	454	464	452	462	42246100	465.58	468.36	482.113	477.5	56.61
10-11-2022	464	464	452	456	33372900	464.98	468.02	481.873	477.59	52.65
11-11-2022	460	464	452	454	36407400	464.3	467.58	481.673	477.61	51.36
14-11-2022	454	456	450	454	18153900	463.86	467.14	481.5	477.63	51.36
15-11-2022	454	454	450	454	13347900	463.42	466.68	481.287	477.62	51.36
16-11-2022	454	454	442	446	22578800	462.94	466.3	480.98	477.57	45.75
17-11-2022	446	446	442	442	17001500	462.1	465.92	480.74	477.44	43.21
18-11-2022	442	444	438	442	31680000	461.34	465.62	480.46	477.4	43.21
21-11-2022	442	444	438	440	19614700	460.38	465.44	480.1	477.44	41.87
22-11-2022	440	452	440	450	18786800	459.42	465.48	479.7	477.59	50.22
23-11-2022	452	460	450	460	28077400	458.74	465.5	479.367	477.78	56.90
24-11-2022	462	480	456	470	108197700	457.64	465.76	479.1	477.95	62.33
25-11-2022	472	484	470	474	83939600	456.62	465.96	478.893	478.17	64.28
28-11-2022	474	480	472	480	44455500	456.02	466.22	478.66	478.41	67.02
29-11-2022	480	480	468	474	27276500	455.2	466.42	478.387	478.53	61.90
30-11-2022	474	480	472	474	33440200	454.58	466.66	477.98	478.66	61.90
01-12-2022	478	480	474	474	49663900	453.96	466.94	477.407	478.8	61.90
02-12-2022	476	478	472	478	20999200	453.8	467.3	476.893	478.97	64.18
05-12-2022	480	482	474	476	20751800	453.68	467.74	476.433	479.15	62.17
06-12-2022	482	482	466	470	31820200	453.28	468.1	475.7	479.33	56.48
07-12-2022	470	474	462	470	38877400	453.08	468.28	475.033	479.52	56.48
08-12-2022	470	478	462	476	17745400	453.04	468.44	474.407	479.77	60.66
09-12-2022	474	476	470	472	9740900	453.44	468.58	473.953	479.94	56.75
12-12-2022	472	478	470	476	20155300	453.8	468.84	473.46	480.05	59.56
13-12-2022	476	478	470	470	16148100	454.12	468.94	472.96	480.13	53.90
14-12-2022	470	476	466	476	8104400	454.6	469.12	472.7	480.17	58.18
15-12-2022	478	478	466	466	24413700	454.8	469.28	472.513	480.21	49.87
16-12-2022	468	468	454	454	33764100	454.88	469.2	472.173	480.23	42.10
19-12-2022	454	456	442	444	17450400	454.76	469.06	471.767	480.17	36.94
20-12-2022	444	454	442	446	47485900	454.76	468.86	471.447	480.16	38.56
21-12-2022	446	450	438	440	30726800	454.76	468.64	471.013	480.07	35.60
22-12-2022	444	446	436	440	28415300	454.56	468.4	470.64	480.04	35.60
23-12-2022	440	440	436	438	31599400	454.4	468.16	470.193	479.93	34.58
26-12-2022	442	442	438	440	7206900	454.56	467.9	469.82	479.84	36.55
27-12-2022	442	454	438	450	20069600	454.92	467.64	469.453	479.88	45.40
28-12-2022	450	454	446	450	7770600	455.2	467.4	469.087	479.8	45.40
29-12-2022	452	452	444	452	5495900	455.36	467.24	468.667	479.51	47.11
30-12-2022	452	456	448	456	9027700	455.72	466.9	468.307	479.19	50.45
02-01-2023	456	460	450	454	5100100	456.04	466.56	467.9	478.91	48.79
03-01-2023	454	456	446	450	7769400	456.2	466.08	467.467	478.67	45.56
04-01-2023	450	450	440	444	8828500	456.08	465.47	467.027	478.42	41.16
05-01-2023	452	452	438	438	12854100	455.84	464.85	466.547	478.11	37.28
06-01-2023	440	448	438	448	5950500	455.96	464.35	466.227	477.8	46.35
09-01-2023	450	452	446	450	10577800	456	463.85	466.013	477.56	47.98
10-01-2023	450	460	442	454	19906700	456.32	463.39	465.88	477.28	51.16
11-01-2023	454	456	440	442	17098000	456.28	462.85	465.64	476.965	42.72
12-01-2023	442	452	442	448	19501500	456.28	462.41	465.413	476.735	47.39
13-01-2023	448	454	446	450	14622900	456.44	461.97	465.147	476.435	48.89
16-01-2023	450	452	448	450	7184500	456.52	461.61	464.88	476.16	48.89
17-01-2023	450	450	440	440	26304600	456.28	461.15	464.547	475.835	41.97
18-01-2023	440	446	440	442	11449000	455.88	460.73	464.2	475.555	43.68
19-01-2023	446	454	440	452	31171600	455.8	460.39	463.947	475.355	51.42
20-01-2023	452	458	450	452	15241400	455.76	460.03	463.64	475.195	51.42
24-01-2023	452	452	444	448	12280200	455.64	459.75	463.307	475.035	48.34
25-01-2023	446	448	444	446	10693100	455.48	459.45	462.947	474.835	46.83
26-01-2023	450	450	444	446	16535400	455.48	459.21	462.693	474.605	46.83
27-01-2023	450	462	446	452	56098900	455.68	458.89	462.507	474.475	52.05
30-01-2023	454	454	444	446	28304700	455.76	458.55	462.333	474.285	47.07
31-01-2023	446	450	444	448	34405000	455.92	458.15	462.267	474.055	48.83
01-02-2023	450	454	446	446	17869500	455.84	457.63	462.267	473.735	47.14
02-02-2023	450	460	448	454	43770800	455.72	457.23	462.24	473.455	53.98
03-02-2023	454	468	454	464	47365900	455.6	456.62	462.373	473.225	60.81
06-02-2023	464	466	460	462	32585600	455.36	455.99	462.427	473.01	58.92
07-02-2023	462	470	462	470	31650500	455.16	455.59	462.533	472.785	63.76
08-02-2023	470	476	466	474	39662500	455.16	455.18	462.667	472.58	65.91
09-02-2023	476	476	466	470	24649600	455.08	454.83	462.8	472.255	61.94
10-02-2023	470	470	460	466	9312500	454.92	454.44	462.933	471.785	58.16
13-02-2023	466	474	466	470	13681300	454.76	454.28	463.12	471.36	60.74
14-02-2023	470	470	464	466	7939700	454.56	454.12	463.347	470.965	56.96
15-02-2023	466	468	460	462	10504000	454.4	453.84	463.533	470.375	53.39
16-02-2023	466	466	456	460	15537600	454.2	453.64	463.587	469.825	51.64
17-02-2023	460	464	456	456	8902400	453.8	453.42	463.56	469.255	48.24
20-02-2023	456	470	454	464	23369100	453.64	453.54	463.6	468.875	54.67
21-02-2023	464	468	460	460	11246600	453.32	453.56	463.667	468.425	51.24
22-02-2023	460	462	448	448	30718200	452.88	453.5	463.587	467.94	42.61
23-02-2023	450	462	444	462	14855700	452.6	453.6	463.613	467.675	52.63
24-02-2023	462	464	452	452	10986500	452.32	453.56	463.627	467.465	46.40
27-02-2023	452	466	452	462	21181200	452.48	453.68	463.627	467.25	52.46
28-02-2023	460	468	460	462	45977300	452.84	453.8	463.653	467.035	52.46
01-03-2023	460	468	460	464	11403000	453.2	453.98	463.64	466.885	53.68
02-03-2023	466	466	460	462	13867700	453.64	454.2	463.64	466.67	52.24
03-03-2023	462	464	454	454	24344400	453.92	454.24	463.573	466.46	46.84
06-03-2023	460	460	454	454	21520100	454.24	454.32	463.52	466.205	46.84
07-03-2023	452	460	452	458	8033200	454.6	454.58	463.467	466.015	49.84
08-03-2023	456	462	456	456	15220600	454.72	454.82	463.333	465.77	48.37
09-03-2023	454	460	450	450	14876400	454.72	454.96	463.173	465.495	44.15
10-03-2023	450	452	446	446	13386500	454.6	454.98	463.027	465.15	41.55
13-03-2023	446	450	442	442	16562400	454.32	455.02	462.707	464.81	39.07
14-03-2023	444	446	436	438	23769700	454	455.02	462.373	464.425	36.71
15-03-2023	440	444	436	438	9306000	453.76	454.98	461.973	464.04	36.71
16-03-2023	436	438	420	424	28682800	453.36	454.72	461.433	463.61	29.48
17-03-2023	428	432	424	428	8789700	453.16	454.5	460.953	463.2	33.51
20-03-2023	426	428	414	416	14331900	452.52	454.24	460.407	462.8	28.29
21-03-2023	418	428	418	426	10207800	452.04	454.02	459.913	462.52	37.09
24-03-2023	434	440	426	440	15390800	451.76	454.04	459.513	462.35	46.91
27-03-2023	436	444	436	436	8516900	451.64	453.96	459.113	462.14	44.76
28-03-2023	436	444	436	442	19087400	451.52	453.9	458.78	461.94	48.56
29-03-2023	444	448	438	440	12845300	451.32	453.88	458.42	461.69	47.39
30-03-2023	442	448	436	442	23515300	451.16	453.84	458.127	461.45	48.72
31-03-2023	440	454	440	454	18265900	451.44	453.86	457.913	461.27	55.94
03-04-2023	454	462	450	460	48927100	451.8	453.84	457.753	461.1	59.04
04-04-2023	460	462	458	460	34927200	451.96	453.88	457.58	460.95	59.04
05-04-2023	470	474	458	472	70357600	452.36	454.06	457.473	460.82	64.79
06-04-2023	474	478	464	474	48730500	452.88	454.26	457.46	460.7	65.66
10-04-2023	476	476	466	470	22107400	453.36	454.42	457.42	460.55	62.36
11-04-2023	472	480	468	474	28438600	453.92	454.7	457.447	460.5	64.29
12-04-2023	474	482	472	478	28752000	454.44	455.06	457.407	460.49	66.16
13-04-2023	482	482	476	478	26679800	455.08	455.42	457.393	460.52	66.16
14-04-2023	478	488	476	488	35050200	455.88	455.9	457.393	460.67	70.63
17-04-2023	486	488	480	482	13893900	456.6	456.22	457.287	460.85	65.08
18-04-2023	480	482	470	472	7251500	456.96	456.34	457.14	460.92	57.04
26-04-2023	488	488	464	470	16787800	457.08	456.34	456.773	461.05	55.56
27-04-2023	488	488	478	480	16468200	457.44	456.4	456.473	461.18	61.00
28-04-2023	476	486	474	486	12625100	457.76	456.46	456.313	461.34	63.86
02-05-2023	486	488	476	484	14128300	457.96	456.56	456.107	461.49	62.22
03-05-2023	482	488	476	480	8683400	458.16	456.62	455.94	461.64	58.97
04-05-2023	480	482	474	480	6146400	458.44	456.68	455.773	461.81	58.97
05-05-2023	490	490	472	474	8346300	458.52	456.64	455.693	461.97	54.04
08-05-2023	478	490	472	490	72251800	459	456.78	455.747	462.26	62.93
09-05-2023	498	515	486	515	110486400	460.06	457.23	455.913	462.665	72.03
10-05-2023	500	500	484	484	31756300	460.54	457.37	455.94	462.825	54.25
11-05-2023	496	496	480	490	56881600	461.22	457.51	456.02	462.975	56.49
12-05-2023	488	494	478	488	28654000	461.7	457.67	456.26	463.125	55.51
15-05-2023	494	494	474	480	25523900	462.1	457.71	456.407	463.275	51.67
16-05-2023	476	482	462	470	33560200	462.54	457.71	456.513	463.325	47.26
17-05-2023	474	476	462	464	20200000	462.58	457.59	456.593	463.355	44.80
19-05-2023	470	484	464	478	38474500	463.1	457.71	456.74	463.495	51.20
22-05-2023	476	486	476	484	16806100	463.54	458.01	456.967	463.605	53.68
23-05-2023	480	488	478	480	12531300	463.9	458.37	457.167	463.715	51.79
24-05-2023	478	486	476	476	15312200	464.14	458.67	457.367	463.765	49.90
25-05-2023	478	480	468	470	12794000	464.3	458.97	457.567	463.805	47.12
26-05-2023	472	474	470	470	4236300	464.62	459.27	457.7	463.835	47.12
29-05-2023	470	478	468	474	11132800	465.02	459.63	457.887	463.895	49.30
30-05-2023	476	484	474	478	24685000	465.42	460.01	458.193	463.955	51.46
31-05-2023	476	480	470	476	18465200	465.82	460.27	458.487	463.955	50.31
05-06-2023	478	482	462	478	24442000	466.38	460.55	458.767	463.975	51.48
06-06-2023	480	496	476	492	75576300	467.3	460.95	459.087	464.095	58.80
07-06-2023	490	496	486	492	37410900	468.3	461.31	459.447	464.105	58.80
08-06-2023	525	525	496	496	26504000	469.46	461.73	459.833	464.145	60.76
09-06-2023	496	505	496	498	9843000	470.66	462.21	460.207	464.145	61.74
12-06-2023	500	505	492	500	14927100	472.18	462.77	460.54	464.12	62.74
13-06-2023	496	500	492	492	21063100	473.46	463.31	460.82	464.08	56.38
14-06-2023	496	498	486	488	23073900	474.9	463.71	461.127	464.03	53.46
15-06-2023	488	494	486	490	9644700	476.18	464.11	461.407	463.98	54.72
16-06-2023	492	494	486	488	10961700	477.14	464.45	461.74	463.92	53.17
19-06-2023	488	496	486	492	14697400	478.26	464.95	462.06	463.9	55.87
20-06-2023	490	496	482	484	19051800	479.1	465.31	462.3	463.86	49.70
21-06-2023	492	492	482	488	13311400	480.06	465.69	462.607	463.83	52.52
22-06-2023	492	492	486	490	5522400	481.02	466.09	462.9	463.85	53.91
23-06-2023	486	490	482	488	10723600	481.7	466.57	463.14	463.86	52.26
26-06-2023	488	490	484	486	2400200	482.22	467.01	463.3	463.87	50.59
27-06-2023	488	494	486	490	10425000	482.82	467.39	463.527	463.89	53.77
03-07-2023	488	496	488	494	12183800	483.26	467.81	463.793	463.92	56.77
04-07-2023	494	500	492	498	15899500	483.74	468.31	464.087	464.03	59.59
05-07-2023	498	500	494	494	10648900	484.22	468.79	464.353	464.12	55.68
06-07-2023	490	492	482	488	21413300	484.5	469.21	464.633	464.21	50.34
07-07-2023	486	488	474	478	27891100	484.5	469.47	464.873	464.18	42.95
10-07-2023	484	492	474	488	39504100	484.7	469.89	465.18	464.22	50.74
11-07-2023	490	494	482	484	15148100	484.62	470.25	465.473	464.2	47.92
12-07-2023	486	490	482	488	7266800	484.74	470.67	465.727	464.15	50.86
13-07-2023	490	500	486	490	46452400	485.1	471.03	465.927	464.13	52.31
14-07-2023	492	505	490	498	44195300	485.66	471.37	466.113	463.995	57.68
17-07-2023	496	500	490	492	39504900	485.9	471.67	466.233	463.83	52.87
18-07-2023	486	492	484	484	27561600	485.86	471.81	466.26	463.7	47.21
20-07-2023	486	498	486	496	41926100	486.1	472.03	466.407	463.605	54.99
21-07-2023	500	505	498	500	19482500	486.5	472.33	466.58	463.58	57.25
24-07-2023	500	505	496	500	24376500	486.9	472.67	466.753	463.555	57.25
25-07-2023	500	500	494	498	24037900	487.38	472.95	466.887	463.615	55.63
26-07-2023	494	498	492	492	7133700	487.42	473.21	466.993	463.665	50.97
27-07-2023	490	492	486	488	11908900	486.88	473.47	467.113	463.655	48.08
31-07-2023	494	494	476	484	25435800	486.88	473.71	467.207	463.675	45.31
01-08-2023	484	486	478	480	9528000	486.68	473.95	467.233	463.685	42.66
02-08-2023	478	484	474	480	14612300	486.52	474.11	467.287	463.825	42.66
03-08-2023	474	488	474	484	13756100	486.6	474.35	467.34	463.955	46.30
04-08-2023	490	490	480	480	24873000	486.8	474.67	467.407	464.085	43.34
07-08-2023	484	486	480	486	8702400	487.24	474.91	467.473	464.255	48.64
08-08-2023	490	490	484	484	9993800	487.36	475.23	467.593	464.395	47.06
09-08-2023	488	488	476	480	21837800	487.28	475.41	467.767	464.545	43.98
10-08-2023	480	480	470	474	28861600	487.16	475.53	467.967	464.665	39.78
11-08-2023	472	474	466	470	13498100	487.04	475.59	468.127	464.785	37.22
14-08-2023	472	474	468	474	19997500	487.12	475.71	468.353	464.955	41.28
15-08-2023	474	482	472	476	26947700	487.24	475.93	468.593	465.085	43.26
16-08-2023	480	480	472	472	12316400	487.2	476.11	468.82	465.215	40.34
18-08-2023	480	480	468	468	14838500	487	476.21	469.007	465.395	37.60
21-08-2023	470	470	462	462	27135100	486.72	476.27	469.087	465.545	33.88
22-08-2023	460	464	458	460	28691300	486.36	476.37	469.153	465.665	32.72
23-08-2023	460	466	460	464	17431600	485.8	476.55	469.233	465.765	37.35
24-08-2023	468	468	462	464	10880500	485.24	476.77	469.287	465.895	37.35
25-08-2023	466	466	458	458	19457700	484.48	476.97	469.313	465.995	33.36
28-08-2023	458	462	456	462	3818700	483.76	477.21	469.393	466.095	38.10
29-08-2023	464	468	460	468	19549700	483.12	477.65	469.553	466.185	44.49
30-08-2023	464	470	462	464	23755900	482.56	478.01	469.727	466.255	41.42
31-08-2023	464	464	452	454	36069500	481.88	478.39	469.767	466.315	34.93
01-09-2023	454	454	450	452	11639300	481.12	478.65	469.78	466.335	33.80
04-09-2023	460	460	448	450	28020700	480.36	478.75	469.753	466.395	32.65
05-09-2023	460	460	448	452	18858800	479.56	478.91	469.82	466.435	35.02
06-09-2023	456	456	446	448	16162700	478.84	478.97	469.82	466.435	32.55
07-09-2023	456	456	442	442	29113200	477.92	478.99	469.767	466.435	29.22
08-09-2023	440	448	438	438	17557900	476.88	478.95	469.687	466.395	27.22
11-09-2023	440	448	440	444	10254300	476	478.85	469.713	466.355	34.47
12-09-2023	444	446	440	444	20433200	475.16	478.69	469.727	466.265	34.47
13-09-2023	446	456	444	448	29633400	474.32	478.57	469.7	466.225	39.15
14-09-2023	454	454	446	450	6953400	473.44	478.35	469.687	466.205	41.41
15-09-2023	450	452	444	446	11160500	472.4	478.07	469.673	466.165	38.34
18-09-2023	442	444	440	442	11280000	471.36	477.79	469.647	466.105	35.52
19-09-2023	442	442	434	438	30478800	470.36	477.43	469.593	466.065	32.90
20-09-2023	438	440	434	436	27737400	469.52	477.01	469.487	466.035	31.65
21-09-2023	434	442	434	436	21553600	468.48	476.59	469.42	466.005	31.65
22-09-2023	436	442	432	440	21496900	467.6	476.11	469.367	466.005	37.20
25-09-2023	440	442	438	440	15779500	466.64	475.69	469.327	465.955	37.20
26-09-2023	442	442	434	438	20602700	465.6	475.35	469.22	465.845	35.53
27-09-2023	436	436	430	434	31734800	464.32	474.99	469.02	465.665	32.39
29-09-2023	442	442	430	436	20603700	463.2	474.55	468.847	465.475	35.46
10-10-2023	420	424	418	420	37498000	461.92	473.89	468.513	465.175	25.49
11-10-2023	420	432	418	428	37593200	460.56	473.33	468.207	464.945	35.29
12-10-2023	434	434	426	430	24524100	459.16	472.83	467.94	464.725	37.50
13-10-2023	430	432	424	424	7055800	457.64	472.27	467.66	464.475	33.77
16-10-2023	424	428	416	420	25436800	456.08	471.73	467.327	464.185	31.52
17-10-2023	420	426	416	420	21020500	454.64	471.03	467.02	463.905	31.52
18-10-2023	418	422	418	420	18625800	453.28	470.08	466.74	463.655	31.52
19-10-2023	420	420	412	414	31863000	451.88	469.38	466.433	463.375	28.02
20-10-2023	418	418	408	412	18297600	450.52	468.6	466.14	463.055	26.95
23-10-2023	410	410	392	398	45063400	448.88	467.7	465.7	462.685	20.91
24-10-2023	398	424	398	420	56090400	447.6	467.1	465.433	462.405	42.66
25-10-2023	420	436	418	424	83454800	446.48	466.64	465.273	462.175	45.59
26-10-2023	434	434	408	410	32278100	444.96	466.1	464.927	461.845	38.23
27-10-2023	410	416	402	404	28498600	443.36	465.36	464.607	461.535	35.57
30-10-2023	406	408	398	402	24124500	441.8	464.54	464.207	461.275	34.71
31-10-2023	404	406	396	398	26266900	440.28	463.72	463.78	461.045	32.98
01-11-2023	402	404	394	394	27031000	438.76	462.9	463.313	460.785	31.31
02-11-2023	402	412	398	408	43941300	437.44	462.28	462.953	460.625	42.35
03-11-2023	410	424	408	418	56891300	436.28	461.76	462.713	460.515	48.70
06-11-2023	418	418	412	418	40103000	435.2	461.2	462.473	460.415	48.70
07-11-2023	416	424	414	422	40940500	434.28	460.64	462.233	460.325	51.19
08-11-2023	430	430	414	418	26113200	433.4	460.06	461.98	460.165	48.64
09-11-2023	428	428	416	418	13915000	432.56	459.46	461.767	460.005	48.64
10-11-2023	416	418	408	410	11786400	431.48	458.64	461.527	459.795	43.62
13-11-2023	408	412	406	410	14157800	430.4	457.82	461.313	459.565	43.62
14-11-2023	412	414	402	412	10201300	429.48	456.98	461.14	459.355	45.26
15-11-2023	418	432	418	426	65302700	428.76	456.26	461.06	459.235	55.11
16-11-2023	438	438	418	422	24998900	427.84	455.48	461.047	459.125	52.22
17-11-2023	420	420	416	416	12426700	426.88	454.72	460.967	459.015	48.14
20-11-2023	416	420	416	420	12880500	426.2	454.04	460.993	458.875	50.89
21-11-2023	420	420	416	418	9405600	425.52	453.32	460.94	458.715	49.48
22-11-2023	418	420	414	418	8749400	424.88	452.62	460.793	458.535	49.48
23-11-2023	420	428	418	426	27174200	424.36	451.96	460.727	458.455	55.25
24-11-2023	426	428	422	426	29026100	423.92	451.38	460.62	458.345	55.25
27-11-2023	426	434	424	430	37001000	423.68	450.8	460.553	458.245	58.03
28-11-2023	430	436	426	428	17521600	423.48	450.18	460.46	458.135	56.15
29-11-2023	428	428	420	422	17297000	423.04	449.52	460.247	458.045	50.83
30-11-2023	428	428	412	412	28972800	422.4	448.78	459.927	457.895	43.45
01-12-2023	414	418	412	416	10345200	421.76	448.04	459.633	457.715	46.78
04-12-2023	426	428	414	426	49766900	421.28	447.36	459.327	457.585	54.06
05-12-2023	436	436	420	424	42984700	420.84	446.62	458.993	457.465	52.52
06-12-2023	426	428	420	422	14455500	420.44	445.9	458.673	457.345	50.94
07-12-2023	430	430	412	416	21121000	420	445.18	458.287	457.195	46.46
08-12-2023	424	428	404	408	44998400	419.44	444.48	457.82	456.975	41.24
11-12-2023	410	410	398	400	33742500	418.72	443.6	457.3	456.745	36.79
12-12-2023	400	404	398	400	18019800	417.92	442.76	456.713	456.505	36.79
13-12-2023	406	406	398	404	9886600	417.2	441.92	456.193	456.295	40.51
14-12-2023	414	424	406	422	44228000	416.88	441.24	455.86	456.135	53.72
15-12-2023	420	430	412	428	48454200	416.76	440.54	455.58	455.955	57.13
18-12-2023	424	432	422	428	42792300	416.6	439.9	455.233	455.785	57.13
19-12-2023	430	430	424	426	13594100	416.72	439.32	454.833	455.565	55.55
20-12-2023	412	436	412	432	40904700	416.8	438.68	454.487	455.355	59.21
21-12-2023	432	434	428	432	13761800	416.84	438	454.167	455.165	59.21
22-12-2023	430	436	430	434	21709200	417.04	437.34	453.86	455.005	60.46
27-12-2023	434	448	430	444	48126100	417.52	436.8	453.66	454.875	66.09
28-12-2023	454	454	444	454	46087600	418.2	436.42	453.42	454.815	70.60
29-12-2023	452	454	446	452	20629600	418.84	436.06	453	454.765	68.63
02-01-2024	460	460	440	444	23739700	419.44	435.66	452.733	454.685	61.29
03-01-2024	442	446	438	442	12013500	420.04	435.28	452.413	454.615	59.57
04-01-2024	450	450	432	440	21113900	420.88	434.88	452.093	454.495	57.82
05-01-2024	446	446	438	442	17750400	421.32	434.46	451.84	454.405	59.11
08-01-2024	444	450	440	444	32633900	421.72	434.1	451.667	454.385	60.42
09-01-2024	444	446	438	444	22823000	422.4	433.68	451.533	454.295	60.42
10-01-2024	444	448	440	446	9077400	423.24	433.3	451.32	454.265	61.83
11-01-2024	452	452	444	450	15829900	424.2	433	451.093	454.205	64.55
12-01-2024	448	452	444	444	23709900	425.12	432.7	450.853	454.115	57.88
15-01-2024	444	450	442	446	16481100	426.16	432.46	450.653	454.025	59.39
16-01-2024	446	456	446	454	38522800	427.08	432.26	450.547	453.985	64.81
17-01-2024	454	458	436	438	55721300	427.48	431.88	450.333	453.905	50.34
18-01-2024	422	438	422	430	26054000	427.72	431.46	450.04	453.785	44.94
19-01-2024	430	432	422	426	30424000	427.8	431.04	449.693	453.625	42.48
22-01-2024	426	426	418	422	32097300	427.88	430.64	449.333	453.455	40.12
23-01-2024	426	430	412	414	22544900	427.8	430.18	448.907	453.275	35.83
24-01-2024	416	420	412	412	18062400	427.84	429.66	448.373	453.105	34.83
25-01-2024	422	424	412	418	13362800	428	429.2	447.88	452.985	40.23
26-01-2024	420	420	414	416	5919100	428.08	428.78	447.347	452.875	39.07
29-01-2024	416	426	416	422	11854400	428	428.38	446.84	452.795	44.27
30-01-2024	422	424	414	416	15707100	427.88	427.86	446.28	452.755	40.54
31-01-2024	414	420	412	420	15760200	427.96	427.42	445.8	452.715	43.93
01-02-2024	426	426	410	414	39465400	427.84	427.02	445.307	452.705	40.23
02-02-2024	414	418	410	412	32845700	427.72	426.62	444.787	452.635	39.05
05-02-2024	420	420	404	408	42422800	427.52	426.2	444.253	452.475	36.72
06-02-2024	408	412	406	412	19657200	427.24	425.8	443.72	452.355	40.53
07-02-2024	410	414	410	414	10033700	427	425.46	443.253	452.215	42.40
12-02-2024	416	424	414	420	20577800	426.8	425.24	442.8	452.115	47.71
13-02-2024	422	422	408	414	24434100	426.52	425	442.293	451.975	43.40
15-02-2024	424	428	414	428	27442300	426.64	424.84	441.893	451.845	53.87
16-02-2024	428	432	420	424	25889800	426.88	424.64	441.48	451.665	50.97
19-02-2024	424	426	416	420	31490900	426.96	424.36	441.013	451.465	48.18
20-02-2024	422	434	422	428	26470200	427	424.14	440.573	451.245	53.65
21-02-2024	428	430	416	418	15965400	426.88	423.86	440.04	450.965	46.97
22-02-2024	426	426	414	418	19713700	426.8	423.62	439.533	450.705	46.97
23-02-2024	418	418	410	410	23142400	426.68	423.34	439.013	450.385	42.11
26-02-2024	414	414	408	410	22398600	426.72	423.08	438.56	450.045	42.11
27-02-2024	412	412	408	408	12687800	426.88	422.8	438.027	449.695	40.88
28-02-2024	410	414	408	408	25273800	427.04	422.48	437.52	449.295	40.88
29-02-2024	418	418	406	408	25988700	427.12	422.16	436.987	448.925	40.88
01-03-2024	410	410	404	410	33713600	426.88	421.88	436.453	448.615	42.96
04-03-2024	408	412	406	406	20427700	426.44	421.6	435.84	448.295	39.94
05-03-2024	412	412	408	410	6011100	426.08	421.34	435.293	447.945	44.17
07-03-2024	418	418	404	408	12346300	425.72	421.22	434.787	447.555	42.55
08-03-2024	412	412	406	406	18822700	425.2	421	434.187	447.165	40.94
13-03-2024	406	414	404	410	24711000	424.76	420.8	433.587	446.815	45.39
14-03-2024	412	412	406	406	8873900	424.2	420.62	432.96	446.445	41.99
15-03-2024	408	412	406	410	12600100	423.52	420.52	432.373	446.125	46.32
18-03-2024	410	414	408	412	13561300	422.68	420.44	431.84	445.735	48.40
19-03-2024	412	414	406	408	16961100	421.8	420.32	431.307	445.2	44.68
20-03-2024	408	410	404	404	15736800	421	420.22	430.773	444.8	41.26
21-03-2024	410	412	404	410	45020500	420.36	420.2	430.307	444.4	47.72
22-03-2024	408	410	404	406	14455000	419.68	420.28	429.813	443.99	44.23
25-03-2024	406	410	404	408	20285200	419	420.16	429.307	443.63	46.34
26-03-2024	408	420	408	418	65395900	418.48	420.1	428.893	443.37	55.44
27-03-2024	426	430	422	422	59423200	418.04	420.22	428.467	443.16	58.48
28-03-2024	422	428	422	424	16847000	417.6	420.42	428.067	442.89	59.94
01-04-2024	424	428	422	426	22001200	417.12	420.66	427.707	442.6	61.41
02-04-2024	438	438	422	426	24435100	416.76	420.94	427.387	442.33	61.41
03-04-2024	428	430	420	424	18953100	416.32	421.24	427.08	442.07	58.91
04-04-2024	430	430	420	424	13384500	415.72	421.4	426.747	441.84	58.91
05-04-2024	428	438	424	434	44181200	415.64	421.56	426.467	441.66	66.77
16-04-2024	426	426	406	412	64637900	415.28	421.5	426.067	441.35	45.94
17-04-2024	408	418	404	408	25971100	414.92	421.36	425.667	441	43.30
18-04-2024	408	410	398	402	59547200	414.52	421.2	425.267	440.63	39.61
19-04-2024	400	402	392	396	42884700	414.16	420.98	424.84	440.22	36.29
22-04-2024	396	400	392	398	20023600	413.88	420.86	424.4	439.75	38.15
23-04-2024	402	404	398	400	31195400	413.52	420.76	423.973	439.29	40.04
24-04-2024	400	406	398	402	19074000	413.24	420.66	423.6	438.82	41.95
25-04-2024	402	402	396	398	12532000	412.76	420.38	423.173	438.32	39.26
26-04-2024	398	404	398	400	15047700	412.44	420.16	422.72	437.82	41.29
29-04-2024	394	398	392	392	16055100	411.88	419.92	422.24	437.32	36.09
30-04-2024	396	398	384	396	50285500	411.52	419.68	421.853	436.86	40.15
02-05-2024	400	402	388	390	39953000	411.08	419.4	421.44	436.36	36.42
03-05-2024	392	394	386	390	21688900	410.72	419.12	421.04	435.87	36.42
06-05-2024	398	406	388	406	55549100	410.6	418.92	420.733	435.44	50.61
07-05-2024	410	410	394	400	16141500	410.32	418.66	420.413	435.02	46.43
08-05-2024	400	402	386	388	39392600	409.68	418.24	420.053	434.52	39.41
13-05-2024	394	394	374	380	37784200	409	417.76	419.667	433.97	35.55
14-05-2024	380	380	376	380	26130400	408.04	417.34	419.24	433.43	35.55
15-05-2024	380	382	374	380	24787500	407.16	417.02	418.813	432.9	35.55
16-05-2024	382	394	380	394	83066800	406.64	416.8	418.453	432.42	46.91
17-05-2024	392	400	392	400	22144700	406.08	416.54	418.12	431.95	50.91
20-05-2024	398	404	398	400	21130800	405.72	416.3	417.813	431.46	50.91
21-05-2024	400	400	392	396	21655700	405.28	416.04	417.507	430.97	48.11
22-05-2024	398	400	394	396	6563000	405	415.84	417.227	430.51	48.11
27-05-2024	404	404	394	394	11114100	404.68	415.7	416.947	430.09	46.62
28-05-2024	390	394	388	388	5344200	404.28	415.58	416.627	429.59	42.39
29-05-2024	386	388	382	386	4346400	403.84	415.44	416.267	429.1	41.05

Mark

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

Detail

52w Low	N/A
52w High	N/A
PE Ratio (TTM)	N/A
EPS (TTM)	N/A
Book Value	N/A
DER (MRQ)	N/A%