RODA

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2002	206	211	206	211	200500
03-01-2002	211	222	209	214	324500
04-01-2002	214	230	214	224	881000
07-01-2002	224	235	224	235	133000
08-01-2002	235	248	230	230	230000
09-01-2002	230	230	230	230	5000
10-01-2002	232	235	222	222	819500
11-01-2002	224	248	224	248	1625000
14-01-2002	248	248	224	243	1264500
15-01-2002	240	245	232	245	843500
16-01-2002	243	256	235	237	3602000
17-01-2002	235	237	222	237	2478000
18-01-2002	237	237	230	232	315000
21-01-2002	235	240	222	222	875500
22-01-2002	222	222	211	217	528000					53.06
23-01-2002	219	227	214	217	863500					53.06
24-01-2002	219	230	219	224	2120000					56.65
25-01-2002	224	230	224	224	1589500					56.65
28-01-2002	224	232	224	232	1752500					60.64
29-01-2002	230	248	230	248	3140000					67.16
30-01-2002	243	243	227	230	2078500					55.94
31-01-2002	227	227	222	227	1583500					54.31
01-02-2002	224	227	222	224	1875000					52.66
04-02-2002	219	219	211	214	1012000					47.48
05-02-2002	214	214	209	214	310000					47.48
06-02-2002	214	214	214	214	15000					47.48
11-02-2002	211	217	211	211	1101000					45.80
13-02-2002	211	211	211	211	1000					45.80
14-02-2002	211	211	211	211	50000					45.80
15-02-2002	209	211	209	211	55000					45.80
18-02-2002	211	232	211	219	6405000					51.92
20-02-2002	217	217	217	217	10000					50.39
21-02-2002	217	217	217	217	70000					50.39
25-02-2002	217	217	217	217	200000					50.39
27-02-2002	214	217	214	214	57000					47.75
01-03-2002	217	217	217	217	30000					50.54
07-03-2002	214	214	214	214	2500					47.79
11-03-2002	214	214	214	214	2500					47.79
12-03-2002	217	271	217	264	2117500					74.56
13-03-2002	248	326	248	313	1240000					83.49
14-03-2002	300	313	274	287	449000					69.54
18-03-2002	287	300	274	300	245000					72.05
19-03-2002	287	287	261	274	190500					61.18
20-03-2002	274	352	274	352	5874000					73.90
21-03-2002	365	378	326	365	4652500					75.36
22-03-2002	378	418	378	418	3285500					80.19
25-03-2002	431	431	300	300	13543000					54.54
26-03-2002	274	300	248	274	6425000					50.69
27-03-2002	274	313	235	313	5080000					55.74
28-03-2002	300	352	300	352	2405000	246				60.13
01-04-2002	339	391	339	391	2102000	249.6				63.98
02-04-2002	391	431	378	431	1653500	253.94				67.45
03-04-2002	431	431	418	431	1699000	258.08				67.45
04-04-2002	418	483	418	483	4072500	263.04				71.58
05-04-2002	457	457	404	431	3022000	267.06				62.98
08-04-2002	431	431	391	404	2410000	270.54				59.01
09-04-2002	404	404	378	378	953000	273.66				55.39
10-04-2002	378	391	378	378	80000	276.26				55.39
11-04-2002	378	378	365	378	1478500	278.96				55.39
12-04-2002	365	365	339	339	1487500	280.84				49.69
15-04-2002	339	418	287	287	6163000	281.84				43.28
16-04-2002	287	287	248	261	4294500	282.32				40.47
17-04-2002	261	261	235	261	2011500	282.9				40.47
18-04-2002	235	235	209	209	6356000	282.64				35.18
19-04-2002	209	214	170	185	12522500	282				33.03
22-04-2002	170	183	125	128	17218000	280.22				28.57
23-04-2002	117	117	102	104	7126000	277.82				26.92
24-04-2002	104	115	102	107	22079500	275.48				27.49
25-04-2002	110	110	99	99	8923000	272.82				26.89
26-04-2002	102	102	89	97	29640000	269.8				26.73
29-04-2002	99	102	99	102	20743000	267.24				27.86
30-04-2002	102	104	99	104	18146500	264.78				28.33
01-05-2002	104	110	102	107	12521000	262.44				29.09
02-05-2002	104	104	102	102	11709000	260.2				28.55
03-05-2002	97	97	97	97	907500	257.86				27.99
06-05-2002	97	97	97	97	5000	255.52				27.99
07-05-2002	97	97	97	97	5000	253.24				27.99
14-05-2002	97	97	97	97	2000	250.96				27.99
15-05-2002	86	86	86	86	2500	248.46				26.46
16-05-2002	86	86	81	81	43000	245.86				25.77
22-05-2002	94	94	94	94	5000	243.36				30.82
06-08-2002	63	63	63	63	2500	240.28				26.24
13-08-2002	42	52	42	52	35000	236.98				24.83
20-08-2002	42	42	42	42	80000	233.48				23.58
26-08-2002	52	52	52	52	5000	230.24				27.49
17-09-2002	63	63	63	63	5000	227.16				31.63
25-09-2002	63	63	63	63	75000	224.14				31.63
01-10-2002	52	52	42	42	30000	220.7				28.08
21-11-2002	23	23	23	23	10000	215.88				25.31
22-11-2002	23	23	23	23	10000	210.08				25.31
02-01-2003	13	13	13	13	10000	204.6				23.88
22-01-2003	16	16	16	16	15000	198.92				25.25
20-02-2003	18	18	18	18	2500	193.8				26.20
21-02-2003	18	18	18	18	10000	187.12				26.20
28-02-2003	18	18	18	18	5000	180.18				26.20
14-03-2003	18	21	18	21	52500	172.24				27.92
17-03-2003	18	21	18	18	17500	166.6				27.24
25-03-2003	21	26	21	26	30000	161.64				32.03
27-03-2003	31	31	31	31	5000	156				34.91
28-03-2003	31	31	31	31	10000	149.58	197.79			34.91
07-04-2003	21	21	18	18	55500	142.12	195.86			30.95
08-04-2003	21	21	21	21	2500	133.92	193.93			32.84
11-04-2003	21	23	21	23	14500	125.76	191.92			34.14
22-04-2003	21	21	21	21	5000	116.52	189.78			33.45
24-04-2003	23	23	23	23	2500	108.36	187.71			34.87
30-04-2003	23	34	23	34	2628500	100.96	185.75			42.22
01-05-2003	34	50	34	50	8294500	94.4	184.03			50.89
02-05-2003	52	63	50	60	24052000	88.04	182.15			55.40
05-05-2003	60	65	57	65	21823000	81.78	180.37			57.50
06-05-2003	63	70	63	70	13205000	76.4	178.62			59.55
07-05-2003	68	78	63	78	18384500	72.22	177.03			62.65
08-05-2003	81	86	70	78	16181500	68.56	175.44			62.65
09-05-2003	78	81	73	81	10475000	64.96	173.93			63.86
12-05-2003	78	84	76	81	7362500	62.4	172.52			63.86
13-05-2003	81	81	73	78	8287500	60.26	171.13			61.55
14-05-2003	78	78	70	73	2697000	59.16	169.69			57.81
19-05-2003	70	73	65	73	7297500	58.54	168.18			57.81
20-05-2003	70	84	70	84	10441000	58.08	166.78			63.48
21-05-2003	81	91	81	89	8771000	57.88	165.35			65.73
22-05-2003	86	102	86	102	10038500	57.98	163.89			70.79
23-05-2003	99	104	97	104	8896500	58.02	162.63			71.48
26-05-2003	102	107	97	107	7052000	58.08	161.43			72.54
17-06-2003	117	120	99	107	3951500	58.08	160.26			72.54
18-06-2003	110	110	102	102	4122000	58.08	159.14			67.69
19-06-2003	102	104	99	99	3473000	58.12	157.99			64.88
20-06-2003	99	99	97	97	2862500	58.12	156.82			63.01
23-06-2003	99	112	94	112	9130000	58.42	155.83			70.01
24-06-2003	112	117	107	112	10888000	58.72	154.84			70.01
25-06-2003	112	125	110	123	13126000	59.46	153.96			74.16
26-06-2003	123	130	112	128	12982500	60.4	153.13			75.81
27-06-2003	128	133	128	133	4527500	61.18	152.27			77.35
30-06-2003	130	133	123	125	5460000	62.42	151.35			69.67
01-07-2003	125	125	104	110	7435000	63.58	150.28			58.02
02-07-2003	110	110	104	104	220000	64.82	149.15			54.13
03-07-2003	104	104	99	99	130000	65.76	148			51.05
07-07-2003	99	99	78	78	157500	66.06	146.61			40.61
08-07-2003	78	78	68	78	92500	66.36	145.25			40.61
09-07-2003	78	84	78	81	136000	67.14	143.92			42.56
10-07-2003	81	97	81	89	344500	68.46	142.17			47.50
11-07-2003	89	89	86	86	31000	69.72	139.9			45.90
14-07-2003	86	86	86	86	25000	71.18	137.89			45.90
15-07-2003	86	86	86	86	32500	72.58	135.75			45.90
16-07-2003	78	78	73	73	105000	73.68	133.74			38.84
17-07-2003	73	78	73	73	152000	74.78	130.95			38.84
18-07-2003	76	76	76	76	17500	75.94	128.06			41.26
21-07-2003	76	76	70	70	46500	76.92	124.58			38.02
22-07-2003	73	73	73	73	25000	78.02	122.31			40.54
23-07-2003	73	73	73	73	15000	78.96	120.3			40.54
24-07-2003	70	70	63	63	20000	79.6	117.8			35.05
25-07-2003	63	63	63	63	7500	80.24	114.91	158.607		35.05
28-07-2003	65	68	63	63	67500	81.14	111.63	157.62		35.05
29-07-2003	63	65	63	65	20000	82.02	107.97	156.627		37.17
30-07-2003	65	65	65	65	5000	82.86	104.31	155.567		37.17
31-07-2003	65	65	65	65	2500	83.74	100.13	154.433		37.17
01-08-2003	65	68	65	68	5000	84.64	96.5	153.353		40.80
04-08-2003	68	76	68	76	12500	85.48	93.22	152.327		49.23
05-08-2003	76	76	63	63	19000	85.74	90.07	151.267		39.41
06-08-2003	63	63	63	63	5000	85.8	86.92	150.033		39.41
07-08-2003	63	76	63	73	3554500	85.96	83.87	148.9		48.56
08-08-2003	73	84	73	76	16253000	86.08	81.24	147.773		50.95
11-08-2003	76	78	73	73	3905000	85.98	79.1	146.68		48.52
12-08-2003	76	78	73	73	1635000	85.88	77.22	145.587		48.52
13-08-2003	76	78	73	73	6128500	85.72	75.34	144.527		48.52
14-08-2003	76	76	73	73	1560000	85.56	73.98	143.533		48.52
15-08-2003	76	76	73	73	1040000	85.46	72.86	142.573		48.52
19-08-2003	76	76	73	73	702500	85.46	72.31	141.613		48.52
20-08-2003	73	73	70	70	175000	85.4	71.97	140.587		45.16
21-08-2003	70	70	68	68	175000	85.08	71.58	139.547		43.02
22-08-2003	70	73	68	68	7164000	84.66	71.27	138.453		43.02
25-08-2003	70	70	68	68	3275000	83.98	70.98	137.253		43.02
26-08-2003	70	70	68	68	638000	83.26	70.64	136.173		43.02
27-08-2003	70	73	68	68	11117000	82.48	70.28	135.113		43.02
28-08-2003	70	70	68	68	1970000	81.7	69.89	134.073		43.02
29-08-2003	70	70	65	65	2116000	80.96	69.52	133.08		38.73
01-09-2003	68	68	68	68	50000	80.34	69.23	132.107		44.68
02-09-2003	68	68	65	65	35000	79.7	68.91	131.113		40.45
03-09-2003	65	70	65	68	5812500	78.82	68.62	130.16		45.96
04-09-2003	65	65	63	63	247500	77.84	68.28	129.173		39.41
05-09-2003	65	65	63	63	246500	76.64	68.05	128.187		39.41
08-09-2003	65	65	65	65	152500	75.38	67.89	127.213		43.17
09-09-2003	76	76	63	63	156000	73.98	67.58	126.173		40.47
11-09-2003	63	63	63	63	15000	72.74	67.58	125.147		40.47
12-09-2003	65	65	65	65	17500	71.84	67.71	124.133		44.49
17-09-2003	63	65	63	65	31000	71.06	67.94	123.12		44.49
18-09-2003	65	65	60	60	1528000	70.28	68.02	122.093		37.20
19-09-2003	63	65	63	63	12000	69.98	68.02	121.067		43.21
25-09-2003	63	63	63	63	30000	69.68	68.02	120.06		43.21
26-09-2003	60	60	60	60	20000	69.26	68.2	119.033		38.89
30-09-2003	60	60	60	60	10000	68.68	68.57	117.673		38.89
02-10-2003	60	60	60	60	30000	68.16	68.94	115.987		38.89
03-10-2003	60	60	60	60	100000	67.64	69.41	114.473		38.89
06-10-2003	60	60	60	60	15000	67.12	69.85	112.873		38.89
07-10-2003	63	63	60	60	20000	66.86	70.27	111.447		38.89
08-10-2003	60	60	60	60	33500	66.6	70.69	109.5		38.89
09-10-2003	60	60	60	60	25000	66.28	71.11	107.467		38.89
13-10-2003	60	60	60	60	62500	66.08	71.5	105.08		38.89
14-10-2003	60	60	60	60	16500	65.82	71.92	103.48		38.89
21-10-2003	60	60	60	60	15000	65.56	72.26	102.053		38.89
23-10-2003	60	60	60	60	30000	65.5	72.55	100.367		38.89
16-12-2003	60	60	60	60	15000	65.44	72.84	98.42	135.315	38.89
14-01-2004	60	63	60	60	2450000	65.38	73.26	96.213	134.56	38.89
16-01-2004	60	63	57	57	7778500	65.22	73.62	93.72	133.775	30.34
19-01-2004	60	65	60	60	26924500	65.12	73.99	91.247	132.955	43.68
20-01-2004	60	63	60	60	15259500	65.02	74.38	88.427	132.08	43.68
21-01-2004	63	63	57	60	5520000	64.86	74.75	85.953	131.23	43.68
23-01-2004	63	65	63	63	15753000	64.6	75.04	83.68	130.395	54.56
26-01-2004	60	60	60	60	2387000	64.54	75.14	81.56	129.585	45.16
27-01-2004	60	60	57	60	2582500	64.48	75.14	79.44	128.645	45.16
28-01-2004	60	63	60	60	6129500	64.22	75.09	77.32	127.73	45.16
29-01-2004	60	60	60	60	15000	63.9	74.99	75.46	126.805	45.16
30-01-2004	57	60	57	60	135000	63.64	74.81	73.947	125.92	45.16
03-02-2004	57	57	57	57	400000	63.32	74.6	72.587	125.02	36.15
04-02-2004	57	60	57	57	875000	63	74.36	71.227	124.145	36.15
05-02-2004	60	63	57	57	2288000	62.68	74.12	70.213	123.32	36.15
09-02-2004	57	63	57	60	7771000	62.42	73.94	69.38	122.535	48.89
10-02-2004	63	63	63	63	3640000	62.22	73.84	68.947	121.765	57.93
11-02-2004	63	63	60	60	1900000	62.02	73.71	68.653	120.945	48.66
12-02-2004	63	63	57	63	3750000	61.92	73.5	68.36	120.14	56.21
13-02-2004	63	63	60	60	215500	61.76	73.21	68.1	119.28	48.53
16-02-2004	63	63	60	60	70000	61.6	72.79	67.853	118.34	48.53
17-02-2004	63	63	63	63	6135000	61.5	72.38	67.593	117.505	55.57
18-02-2004	63	63	60	60	185000	61.34	71.91	67.3	116.67	48.43
19-02-2004	60	68	60	65	27836500	61.28	71.49	67.02	115.875	58.09
20-02-2004	68	68	60	68	2813500	61.34	71.15	66.793	115.145	62.62
24-02-2004	63	65	63	63	177500	61.24	70.79	66.567	114.39	52.45
25-02-2004	63	63	63	63	125000	61.2	70.45	66.34	113.635	52.45
26-02-2004	63	65	63	65	4701000	61.14	69.98	66.127	112.905	55.78
27-02-2004	63	63	63	63	117500	61.14	69.49	65.9	112.165	51.87
01-03-2004	60	60	55	60	1342500	61.08	68.86	65.727	111.41	46.59
04-03-2004	57	60	57	60	108500	60.98	68.18	65.587	110.655	46.59
08-03-2004	60	63	60	60	4085000	60.92	67.45	65.36	109.86	46.59
09-03-2004	63	63	60	60	355000	60.86	66.8	65.34	109.075	46.59
10-03-2004	60	60	60	60	267500	60.76	66.3	65.393	108.29	46.59
11-03-2004	57	57	57	57	563500	60.6	65.83	65.493	107.49	40.61
15-03-2004	57	57	57	57	4000	60.54	65.41	65.527	106.705	40.61
16-03-2004	57	57	57	57	25000	60.42	65.2	65.487	105.905	40.61
17-03-2004	57	57	57	57	30000	60.3	64.99	65.447	105.12	40.61
18-03-2004	57	57	57	57	5000	60.24	64.75	65.547	104.335	40.61
19-03-2004	57	63	57	63	30000	60.3	64.49	65.813	103.33	56.72
23-03-2004	65	65	65	65	10000	60.4	64.28	66.093	102.09	60.56
24-03-2004	60	63	60	60	1323500	60.4	64.02	66.407	100.955	48.88
25-03-2004	63	63	63	63	302500	60.46	63.79	66.72	99.77	54.54
26-03-2004	63	63	63	63	20000	60.52	63.69	67.02	98.715	54.54
30-03-2004	57	57	57	57	5000	60.46	63.53	67.28	97.24	43.39
02-04-2004	60	65	60	63	5357500	60.52	63.4	67.58	95.73	53.61
06-04-2004	63	68	63	65	4486500	60.62	63.35	67.873	93.965	56.43
07-04-2004	65	68	63	63	15119000	60.68	63.25	68.173	92.78	52.96
08-04-2004	65	65	63	63	543500	60.74	63.15	68.42	91.725	52.96
13-04-2004	63	65	63	63	1697500	60.8	63.15	68.633	90.475	52.96
14-04-2004	65	65	65	65	10000	60.9	63.17	68.86	89.04	56.31
15-04-2004	63	63	63	63	620000	60.96	63.17	69.16	87.4	52.30
16-04-2004	60	68	60	65	3309500	61.12	63.17	69.453	85.57	55.70
19-04-2004	65	65	65	65	2157500	61.22	63.17	69.733	83.74	55.70
20-04-2004	65	65	65	65	7500	61.32	63.17	70.027	81.65	55.70
22-04-2004	65	65	65	65	527500	61.42	63.14	70.307	79.82	55.70
26-04-2004	63	63	63	63	10000	61.42	63.01	70.5	78.115	50.82
27-04-2004	63	63	63	63	40000	61.48	63.01	70.587	76.54	50.82
28-04-2004	65	68	65	68	52500	61.64	63.06	70.64	74.99	60.78
29-04-2004	65	65	65	65	1175000	61.74	62.98	70.64	73.425	53.75
05-05-2004	63	63	63	63	310000	61.8	62.85	70.593	72.045	49.63
06-05-2004	63	63	63	63	987500	61.86	62.75	70.493	70.925	49.63
10-05-2004	60	60	60	60	1030000	61.92	62.62	70.373	69.92	43.79
11-05-2004	57	57	57	57	110000	61.92	62.46	70.213	68.9	38.86
17-05-2004	55	55	55	55	10000	61.88	62.28	70.04	68.13	35.96
19-05-2004	52	52	52	52	25000	61.72	62.07	69.867	67.465	32.08
21-05-2004	52	52	52	52	10000	61.5	61.86	69.727	67.085	32.08
01-06-2004	52	52	52	52	2500	61.34	61.68	69.587	66.825	32.08
04-06-2004	52	52	52	52	12500	61.12	61.52	69.373	66.55	32.08
14-06-2004	52	52	52	52	10000	60.96	61.36	69.127	66.315	32.08
29-06-2004	47	47	47	47	25000	60.7	61.15	68.76	66.065	25.46
01-07-2004	47	55	47	55	210000	60.54	61.02	68.433	65.83	45.02
10-09-2004	55	60	55	57	5932500	60.48	60.91	68.1	65.595	48.64
14-09-2004	57	57	57	57	1110000	60.32	60.8	67.767	65.345	48.64
15-09-2004	57	57	57	57	1617500	60.1	60.72	67.467	65.12	48.64
16-09-2004	57	57	55	55	2241000	59.94	60.59	67.173	64.91	44.94
17-09-2004	57	63	57	63	5365000	59.94	60.57	66.947	64.74	58.54
22-09-2004	57	57	57	57	560000	59.78	60.46	66.58	64.54	48.80
23-09-2004	55	55	55	55	22500	59.62	60.38	66.2	64.33	46.05
24-09-2004	57	57	57	57	111000	59.56	60.32	65.76	64.185	49.14
27-09-2004	55	55	55	55	10000	59.46	60.22	65.273	64.055	46.29
05-10-2004	55	55	55	55	20000	59.36	60.14	64.753	63.86	46.29
06-10-2004	55	55	55	55	10000	59.26	60.06	64.287	63.82	46.29
11-10-2004	55	55	55	55	175000	59.16	59.96	63.92	63.835	46.29
14-10-2004	55	57	55	55	1815500	59.12	59.86	63.593	63.9	46.29
15-10-2004	52	52	52	52	56000	59.02	59.78	63.28	63.9	41.11
29-10-2004	52	52	52	52	15000	58.92	59.67	63.107	63.845	41.11
12-11-2004	55	60	55	60	4150000	58.98	59.64	62.987	63.83	56.25
22-11-2004	60	60	57	57	5519000	58.98	59.61	62.827	63.905	50.96
23-11-2004	57	60	57	57	2806000	58.86	59.58	62.613	64.075	50.96
24-11-2004	60	60	57	57	7795000	58.7	59.55	62.42	64.245	50.96
25-11-2004	60	60	57	57	112500	58.64	59.52	62.227	64.465	50.96
26-11-2004	57	57	57	57	126000	58.52	59.49	62.033	64.67	50.96
29-11-2004	57	57	55	55	1042500	58.36	59.44	61.913	64.855	46.72
30-11-2004	57	60	57	57	9107500	58.36	59.41	61.807	65.05	51.10
01-12-2004	55	55	55	55	25000	58.2	59.36	61.667	65.235	46.94
02-12-2004	55	55	55	55	7500	58	59.31	61.567	65.405	46.94
10-12-2004	55	55	55	55	10000	57.84	59.26	61.447	65.59	46.94
17-12-2004	52	52	52	52	20000	57.62	59.18	61.307	65.72	40.73
20-12-2004	50	50	50	50	21000	57.36	59.08	61.22	65.815	37.19
27-12-2004	50	50	42	42	72500	56.9	58.9	61.08	65.87	27.07
28-12-2004	42	42	42	42	15000	56.48	58.72	60.94	65.99	27.07
12-01-2005	52	52	52	52	30000	56.22	58.67	60.853	66.145	47.70
14-01-2005	55	60	55	57	3074000	56.06	58.64	60.8	66.315	54.62
17-01-2005	57	57	55	55	442500	55.86	58.59	60.733	66.485	51.67
18-01-2005	57	57	55	55	1340000	55.66	58.54	60.647	66.645	51.67
19-01-2005	57	57	57	57	542500	55.54	58.48	60.52	66.76	54.52
20-01-2005	57	57	57	57	1555000	55.42	58.45	60.48	66.795	54.52
25-01-2005	57	57	57	57	415000	55.2	58.42	60.44	66.78	54.52
26-01-2005	55	55	55	55	150000	55	58.37	60.32	66.73	50.79
01-02-2005	55	55	55	55	108000	54.84	58.32	60.18	66.655	50.79
11-02-2005	50	50	50	50	10000	54.58	58.22	60.027	66.515	42.38
16-02-2005	50	50	50	50	30000	54.38	58.15	59.873	66.375	42.38
17-02-2005	50	50	50	50	21000	54.24	58.08	59.72	66.22	42.38
18-02-2005	50	52	50	52	63500	54.18	58.03	59.58	66.075	46.78
24-02-2005	50	50	50	50	10000	54.14	57.93	59.427	65.935	43.22
28-02-2005	50	50	50	50	15000	54.1	57.8	59.273	65.82	43.22
02-03-2005	52	60	52	57	12342500	54.2	57.77	59.187	65.74	56.61
03-03-2005	55	57	55	57	995000	54.3	57.71	59.113	65.605	56.61
04-03-2005	57	63	55	55	15089000	54.36	57.66	59.027	65.435	52.51
07-03-2005	57	57	55	55	2287500	54.52	57.61	58.94	65.2	52.51
08-03-2005	57	57	55	55	693500	54.52	57.53	58.853	64.955	52.51
09-03-2005	55	55	55	55	50000	54.48	57.48	58.767	64.695	52.51
10-03-2005	55	60	52	57	13772000	54.48	57.4	58.693	64.445	56.73
14-03-2005	57	60	57	60	6372000	54.54	57.32	58.66	64.235	62.16
15-03-2005	57	60	57	57	2912500	54.58	57.26	58.587	64.025	54.76
16-03-2005	57	63	57	60	9859000	54.52	57.23	58.553	63.84	59.90
17-03-2005	60	63	60	60	11233000	54.58	57.18	58.5	63.58	59.90
18-03-2005	60	65	60	60	13686500	54.68	57.15	58.48	63.32	59.90
21-03-2005	60	63	57	57	3510000	54.68	57.12	58.44	62.99	52.45
22-03-2005	57	57	55	55	1312500	54.68	57.07	58.373	62.625	48.16
24-03-2005	55	55	52	52	810000	54.62	56.99	58.3	62.22	42.53
28-03-2005	52	52	50	52	15000	54.56	56.91	58.227	61.855	42.53
29-03-2005	50	50	50	50	35000	54.46	56.81	58.127	61.555	39.01
30-03-2005	47	47	47	47	15000	54.3	56.71	58.007	61.27	34.40
31-03-2005	52	52	47	47	15000	54.2	56.61	57.92	61.01	34.40
01-04-2005	47	47	47	47	50000	54.1	56.51	57.813	60.855	34.40
04-04-2005	50	50	50	50	10500	53.9	56.44	57.727	60.715	42.83
05-04-2005	50	50	47	47	184500	53.7	56.34	57.64	60.545	37.62
06-04-2005	47	47	47	47	20000	53.5	56.18	57.553	60.335	37.62
07-04-2005	47	47	47	47	17500	53.3	56	57.467	60.14	37.62
08-04-2005	47	52	47	52	95000	53.2	55.92	57.413	59.97	50.22
12-04-2005	47	47	47	47	50000	53	55.76	57.327	59.775	41.25
13-04-2005	52	52	47	47	115500	52.84	55.6	57.24	59.645	41.25
14-04-2005	47	47	47	47	50000	52.64	55.5	57.153	59.515	41.25
15-04-2005	47	47	47	47	7500	52.48	55.34	57.067	59.37	41.25
18-04-2005	47	47	47	47	147000	52.32	55.16	56.98	59.255	41.25
28-04-2005	47	47	42	42	110000	52.06	54.95	56.86	59.1	32.77
02-05-2005	37	37	37	37	15000	51.76	54.69	56.707	58.92	26.83
09-05-2005	37	37	37	37	100000	51.5	54.43	56.553	58.79	26.83
12-05-2005	42	42	39	39	15000	51.44	54.17	56.413	58.67	32.51
13-05-2005	39	39	39	39	20000	51.38	53.93	56.273	58.55	32.51
17-05-2005	39	39	39	39	160000	51.12	53.67	56.153	58.42	32.51
31-05-2005	42	44	42	44	11500	50.86	53.46	56.047	58.315	45.67
01-06-2005	44	44	44	44	3500	50.64	53.25	55.94	58.21	45.67
02-06-2005	44	44	44	44	2500	50.42	53.04	55.833	58.09	45.67
03-06-2005	44	44	44	44	101500	50.16	52.85	55.707	57.93	45.67
06-06-2005	44	44	44	44	20000	49.9	52.66	55.6	57.835	45.67
15-06-2005	47	50	47	47	26000	49.7	52.45	55.513	57.755	53.54
19-07-2005	39	39	37	37	130000	49.34	52.17	55.36	57.575	35.22
20-07-2005	37	37	37	37	5000	48.98	51.91	55.207	57.38	35.22
21-07-2005	37	37	37	37	30000	48.72	51.65	55.053	57.2	35.22
22-07-2005	37	47	37	44	1527500	48.6	51.49	54.967	57.055	50.14
02-08-2005	37	37	37	37	75000	48.34	51.29	54.833	56.875	40.17
04-08-2005	37	37	37	37	350000	48.04	51.11	54.7	56.695	40.17
19-08-2005	37	37	37	37	5000	47.78	50.96	54.547	56.515	40.17
23-08-2005	31	31	31	31	2500	47.4	50.75	54.333	56.305	33.13
12-09-2005	26	26	26	26	525000	46.78	50.49	54.107	56.085	28.62
13-09-2005	26	26	26	26	500000	46.16	50.23	53.86	55.875	28.62
28-09-2005	29	29	29	29	50000	45.64	50	53.653	55.68	34.79
05-10-2005	26	26	26	26	15000	45.06	49.79	53.427	55.47	31.83
14-10-2005	26	26	26	26	50000	44.48	49.5	53.18	55.26	31.83
30-11-2005	16	16	16	16	5000	43.7	49.09	52.887	55	23.94
01-12-2005	23	23	23	23	10000	43.02	48.75	52.607	54.775	35.91
02-12-2005	29	29	29	29	22500	42.4	48.47	52.347	54.595	44.04
08-12-2005	26	26	26	26	10000	41.78	48.18	52.1	54.385	41.23
09-02-2006	16	18	16	18	31500	40.94	47.73	51.8	54.15	34.83
10-02-2006	18	18	18	18	50000	40.1	47.34	51.487	53.9	34.83
14-02-2006	18	18	18	18	200000	39.26	46.97	51.187	53.675	34.83
16-02-2006	21	26	21	26	135000	38.64	46.66	50.96	53.49	45.41
20-02-2006	23	23	23	23	10000	38	46.34	50.713	53.28	42.61
24-02-2006	23	23	23	23	5000	37.42	46.02	50.467	53.08	42.61
27-02-2006	18	18	18	18	5000	36.74	45.65	50.187	52.855	38.09
02-03-2006	23	23	21	21	12500	36.16	45.31	49.927	52.635	42.06
03-03-2006	21	21	21	21	7500	35.64	44.97	49.687	52.415	42.06
08-03-2006	31	31	21	23	75500	35.16	44.68	49.46	52.23	44.81
10-03-2006	21	21	21	21	6500	34.64	44.37	49.22	52.02	42.63
15-03-2006	21	21	21	21	307500	34.06	43.98	48.98	51.81	42.63
20-03-2006	21	21	21	21	69000	33.54	43.62	48.74	51.615	42.63
21-03-2006	23	26	23	26	15000	33.12	43.31	48.493	51.445	50.18
23-03-2006	21	21	21	21	15000	32.6	42.95	48.2	51.25	43.95
27-03-2006	21	21	21	21	39500	31.98	42.59	47.94	51.055	43.95
04-04-2006	21	21	21	21	50000	31.46	42.23	47.66	50.86	43.95
05-04-2006	21	23	21	23	105000	30.98	41.91	47.393	50.675	47.22
06-04-2006	23	29	21	21	17500	30.46	41.55	47.153	50.48	44.43
07-04-2006	23	23	23	23	9000	29.98	41.23	46.887	50.295	47.76
12-04-2006	23	26	23	26	1000	29.56	40.94	46.627	50.125	52.36
13-04-2006	29	29	29	29	2500	29.3	40.68	46.4	49.97	56.50
20-04-2006	23	26	23	26	11500	29.08	40.42	46.153	49.8	51.67
26-04-2006	23	26	23	26	75000	28.86	40.18	45.907	49.63	51.67
01-05-2006	21	21	21	21	12500	28.5	39.97	45.613	49.435	44.35
02-05-2006	21	21	21	21	12500	28.14	39.76	45.333	49.24	44.35
03-05-2006	23	23	23	23	39000	27.82	39.47	45.053	49.07	47.78
04-05-2006	26	31	26	31	301000	27.56	39.21	44.827	48.925	58.74
05-05-2006	26	26	26	26	50000	27.2	38.92	44.567	48.755	51.47
08-05-2006	29	31	29	31	30000	26.94	38.68	44.34	48.61	57.18
09-05-2006	29	29	29	29	15000	26.64	38.4	44.113	48.44	54.42
10-05-2006	23	23	23	23	25000	26.22	38.06	43.847	48.255	47.08
11-05-2006	29	29	29	29	1000	25.86	37.78	43.587	48.1	53.79
15-05-2006	23	23	23	23	50000	25.58	37.46	43.307	47.915	47.33
16-05-2006	21	21	21	21	100000	25.26	37.12	43.027	47.72	45.37
17-05-2006	21	21	21	21	200000	24.94	36.83	42.747	47.525	45.37
22-05-2006	21	21	21	21	10000	24.48	36.54	42.487	47.345	45.37
30-05-2006	16	16	16	16	5000	24.06	36.2	42.213	47.14	40.19
07-06-2006	21	23	21	23	21000	23.78	35.91	42	46.97	48.98
14-06-2006	18	18	16	16	201000	23.36	35.57	41.76	46.75	42.29
15-06-2006	18	18	18	18	10000	23.1	35.25	41.533	46.525	44.62
16-06-2006	16	23	16	21	164500	23	34.89	41.327	46.33	48.01
19-06-2006	18	18	18	18	77500	22.84	34.5	41.1	46.105	45.04
28-06-2006	16	16	16	16	152000	22.58	34.11	40.86	45.885	43.12
29-06-2006	13	13	13	13	20500	22.32	33.69	40.633	45.65	40.35
30-06-2006	16	16	16	16	10000	22.12	33.3	40.373	45.415	44.21
04-07-2006	18	18	18	18	12500	22.16	32.93	40.113	45.205	46.69
11-07-2006	16	16	16	16	20000	22.02	32.52	39.84	44.96	44.56
12-07-2006	16	16	16	16	30000	21.76	32.08	39.567	44.7	44.56
13-07-2006	16	16	16	16	67500	21.56	31.67	39.307	44.465	44.56
18-07-2006	18	18	18	18	25000	21.56	31.25	39.007	44.24	47.55
01-08-2006	16	16	16	16	175000	21.52	30.81	38.733	43.995	44.94
09-08-2006	16	16	16	16	25000	21.48	30.37	38.473	43.76	44.94
16-08-2006	16	16	16	16	35000	21.28	29.96	38.2	43.54	44.94
22-08-2006	16	16	16	16	20000	21.14	29.57	37.94	43.32	44.94
01-09-2006	13	13	13	13	20000	20.94	29.18	37.66	43.085	40.46
04-09-2006	16	16	16	16	20000	20.9	28.82	37.4	42.865	46.23
07-09-2006	18	18	18	18	10000	20.84	28.5	37.153	42.655	49.73
08-09-2006	18	18	18	18	10000	20.78	28.21	36.907	42.46	49.73
11-09-2006	18	18	18	18	2500	20.68	27.92	36.68	42.265	49.73
21-09-2006	16	16	16	16	100000	20.58	27.61	36.44	42.06	45.99
22-09-2006	18	18	18	18	100000	20.52	27.29	36.16	41.865	50.04
12-10-2006	21	21	16	16	100500	20.42	26.98	35.887	41.66	46.30
19-10-2006	13	13	13	13	15000	20.16	26.64	35.593	41.41	41.32
02-11-2006	18	18	18	18	1000	20.1	26.35	35.333	41.175	50.82
03-11-2006	16	16	16	16	25000	20	25.99	35.06	40.955	47.51
07-11-2006	16	16	16	16	50000	19.9	25.68	34.787	40.72	47.51
15-11-2006	16	16	16	16	7000	19.76	25.37	34.527	40.485	47.51
17-11-2006	16	16	16	16	15000	19.66	25.06	34.253	40.28	47.51
23-11-2006	18	18	18	18	96500	19.56	24.77	34.007	40.055	51.74
24-11-2006	18	18	18	18	19000	19.4	24.48	33.76	39.82	51.74
04-12-2006	16	16	16	16	100000	19.14	24.22	33.5	39.585	47.31
06-12-2006	16	16	16	16	25000	18.94	24.01	33.26	39.35	47.31
07-12-2006	16	16	16	16	20500	18.74	23.8	33.033	39.115	47.31
28-12-2006	13	18	13	18	498500	18.68	23.59	32.873	38.88	52.40
04-01-2007	20	20	20	20	100000	18.66	23.4	32.727	38.665	56.88
05-01-2007	20	21	19	19	132500	18.58	23.2	32.507	38.435	54.13
08-01-2007	19	19	19	19	20000	18.34	22.95	32.253	38.205	54.13
10-01-2007	19	19	19	19	50000	18.2	22.7	32.013	37.975	54.13
11-01-2007	18	18	18	18	126000	17.94	22.44	31.767	37.74	51.06
17-01-2007	16	16	16	16	25000	17.68	22.16	31.493	37.505	45.49
08-02-2007	21	22	21	22	12500	17.66	21.94	31.26	37.3	59.69
22-03-2007	21	21	21	21	1436500	17.5	21.68	31.02	37.065	57.02
05-04-2007	23	23	23	23	1000	17.5	21.54	30.807	36.855	60.80
10-04-2007	26	26	23	23	1000	17.54	21.4	30.593	36.655	60.80
11-04-2007	19	21	19	20	66500	17.52	21.23	30.393	36.44	52.74
19-04-2007	26	26	20	25	129500	17.6	21.04	30.227	36.265	61.82
20-04-2007	26	26	23	24	155500	17.76	20.91	30.053	36.1	59.36
23-04-2007	24	28	24	25	411500	17.8	20.79	29.873	35.95	61.03
24-04-2007	28	28	24	27	307000	18.02	20.69	29.72	35.825	64.20
25-04-2007	26	26	26	26	105000	18.18	20.64	29.56	35.695	61.51
26-04-2007	29	29	28	28	72000	18.32	20.66	29.367	35.575	64.69
27-04-2007	31	36	30	32	225500	18.6	20.72	29.2	35.475	70.03
30-04-2007	29	29	29	29	42500	18.86	20.72	29.027	35.36	62.41
01-05-2007	32	32	32	32	5000	19.24	20.78	28.873	35.285	66.35
02-05-2007	34	34	34	34	175000	19.6	20.86	28.733	35.18	68.71
03-05-2007	31	33	31	33	65500	19.9	21.03	28.587	35.06	66.21
04-05-2007	30	30	30	30	25000	20.18	21.1	28.407	34.925	59.25
07-05-2007	31	31	31	31	25000	20.48	21.12	28.213	34.795	60.73
08-05-2007	29	29	29	29	100000	20.74	21.15	28.027	34.665	56.32
09-05-2007	29	29	29	29	30500	20.96	21.26	27.82	34.495	56.32
10-05-2007	28	28	28	28	140000	21.2	21.36	27.607	34.35	54.05
14-05-2007	27	27	27	27	5500	21.42	21.45	27.387	34.21	51.79
15-05-2007	26	26	26	26	14000	21.62	21.45	27.18	34.055	49.57
21-05-2007	26	26	26	26	100000	21.82	21.48	26.987	33.91	49.57
24-05-2007	29	29	29	29	100000	22.14	21.54	26.833	33.78	56.13
25-05-2007	33	33	33	33	500	22.48	21.69	26.707	33.67	63.03
28-05-2007	26	29	26	29	27500	22.7	21.77	26.567	33.54	53.90
29-05-2007	29	34	29	34	12500	23.02	21.9	26.48	33.435	61.42
31-05-2007	31	31	31	31	50000	23.28	21.98	26.373	33.33	55.56
05-06-2007	34	34	34	34	20000	23.64	22.11	26.287	33.24	59.70
06-06-2007	36	36	36	36	20000	24	22.26	26.193	33.12	62.23
07-06-2007	32	52	32	47	524500	24.62	22.52	26.193	33.07	72.46
08-06-2007	42	42	40	40	30000	25.16	22.66	26.147	32.985	61.12
11-06-2007	46	46	46	46	5000	25.72	22.91	26.14	32.93	66.03
20-06-2007	46	46	46	46	27500	26.32	23.16	26.1	32.875	66.03
21-06-2007	39	39	39	39	101000	26.78	23.34	26.047	32.785	56.39
22-06-2007	42	42	42	42	35000	27.3	23.53	26.013	32.72	59.14
25-06-2007	44	47	44	47	150000	27.92	23.79	26.013	32.67	63.30
04-07-2007	50	50	47	50	128500	28.56	24.06	26.033	32.645	65.56
05-07-2007	47	51	47	50	82500	29.2	24.3	26.053	32.62	65.56
06-07-2007	47	47	47	47	73000	29.82	24.48	26.087	32.58	61.19
09-07-2007	47	47	47	47	10000	30.44	24.69	26.153	32.555	61.19
11-07-2007	42	47	42	47	67500	31.06	24.9	26.22	32.54	61.19
12-07-2007	46	46	46	46	25000	31.62	25.15	26.267	32.56	59.53
13-07-2007	46	48	45	45	137000	32.12	25.39	26.307	32.575	57.85
16-07-2007	44	44	44	44	182500	32.62	25.6	26.34	32.535	56.14
18-07-2007	44	46	42	43	115500	33.1	25.72	26.333	32.465	54.40
20-07-2007	43	43	43	43	35000	33.58	25.89	26.327	32.405	54.40
23-07-2007	42	42	42	42	27500	34.06	26	26.313	32.34	52.52
24-07-2007	46	46	46	46	15000	34.66	26.17	26.327	32.285	58.68
25-07-2007	44	44	42	43	25000	35.08	26.37	26.32	32.215	53.12
26-07-2007	45	45	42	42	33000	35.5	26.5	26.287	32.14	51.37
30-07-2007	42	42	42	42	75000	35.88	26.69	26.32	32.075	51.37
31-07-2007	45	51	45	47	321500	36.36	26.95	26.387	32.035	59.16
01-08-2007	43	43	42	42	70000	36.8	27.16	26.42	31.995	50.46
02-08-2007	45	45	45	45	500	37.2	27.4	26.427	31.97	54.76
03-08-2007	49	49	49	49	500	37.7	27.73	26.507	31.965	59.77
07-08-2007	51	51	38	50	83500	38.2	28	26.593	31.955	60.94
08-08-2007	42	42	42	42	20000	38.5	28.26	26.627	31.915	48.76
10-08-2007	37	37	37	37	34000	38.72	28.45	26.667	31.85	42.98
16-08-2007	34	34	34	34	37500	38.84	28.58	26.72	31.735	39.93
24-08-2007	37	37	37	37	37500	38.94	28.77	26.793	31.635	44.20
27-08-2007	37	37	37	37	50000	39.1	28.98	26.847	31.545	44.20
28-08-2007	37	37	37	37	10000	39.2	29.22	26.92	31.455	44.20
29-08-2007	41	52	41	52	665000	39.56	29.58	27.093	31.44	61.37
30-08-2007	52	53	47	52	495000	39.94	29.92	27.333	31.425	61.37
31-08-2007	52	56	52	56	616000	40.46	30.32	27.553	31.42	64.72
03-09-2007	57	57	54	54	350500	40.92	30.7	27.72	31.39	61.83
04-09-2007	56	56	56	56	50000	41.46	31.1	27.92	31.385	63.58
05-09-2007	56	56	52	52	345000	41.92	31.44	28.147	31.345	57.86
06-09-2007	56	57	53	57	325000	42.5	31.85	28.407	31.33	62.42
07-09-2007	55	55	55	55	50000	43.06	32.24	28.653	31.305	59.64
10-09-2007	52	60	52	57	428500	43.68	32.65	28.86	31.305	61.48
11-09-2007	60	60	57	57	143000	44.3	33.06	29.087	31.315	61.48
12-09-2007	60	63	60	63	213500	44.98	33.56	29.353	31.37	66.77
13-09-2007	61	61	60	60	195000	45.52	34	29.633	31.41	62.18
14-09-2007	60	60	60	60	193500	46.14	34.42	29.893	31.46	62.18
17-09-2007	65	73	65	68	929500	46.82	34.92	30.207	31.565	68.81
18-09-2007	68	68	63	63	130000	47.46	35.37	30.473	31.645	61.54
19-09-2007	65	69	65	68	336500	48.14	35.89	30.787	31.75	65.47
20-09-2007	68	68	63	65	140500	48.72	36.36	31.08	31.825	61.42
21-09-2007	67	68	63	63	185500	49.04	36.83	31.36	31.905	58.81
27-09-2007	57	57	57	57	25000	49.38	37.27	31.567	31.955	51.70
28-09-2007	65	77	65	74	1967000	49.94	37.83	31.92	32.09	64.71
23-11-2007	81	99	81	99	2703000	51	38.66	32.44	32.325	75.27
26-11-2007	115	134	115	134	2408500	52.9	39.84	33.193	32.76	82.95
03-12-2007	138	146	136	136	15340000	54.78	41.04	33.947	33.205	83.27
04-12-2007	133	144	133	136	9153500	56.56	42.24	34.713	33.65	83.27
05-12-2007	136	136	115	115	1347500	57.86	43.21	35.327	33.99	67.78
06-12-2007	115	115	97	99	233000	58.84	44.02	35.813	34.25	58.81
07-12-2007	102	104	102	104	1000	59.98	44.9	36.313	34.56	60.56
10-12-2007	104	117	104	117	77500	61.38	45.91	36.92	34.96	64.77
11-12-2007	104	112	104	107	78000	62.58	46.82	37.46	35.31	59.51
12-12-2007	104	104	104	104	25000	63.74	47.68	38.013	35.635	57.99
13-12-2007	104	107	104	107	620000	64.98	48.55	38.587	35.975	59.12
14-12-2007	104	104	104	104	3000	66.18	49.4	39.127	36.3	57.46
18-12-2007	78	104	70	104	639000	67.4	50.25	39.613	36.6	57.46
19-12-2007	102	102	97	97	22500	68.48	51.03	40.087	36.865	53.40
26-12-2007	101	101	89	89	125000	69.42	51.74	40.473	37.09	49.14
27-12-2007	63	91	63	86	131000	70.22	52.44	40.853	37.3	47.60
28-12-2007	86	89	86	89	170000	71.14	53.11	41.293	37.525	49.31
02-01-2008	94	104	94	104	60000	72.38	53.94	41.793	37.81	56.87
03-01-2008	102	102	99	102	568000	73.58	54.73	42.32	38.135	55.68
04-01-2008	104	107	104	107	6734500	74.78	55.57	42.893	38.485	58.05
07-01-2008	107	117	107	107	15488000	76.08	56.44	43.467	38.835	58.05
08-01-2008	110	115	104	104	11694000	77.26	57.23	44.02	39.135	55.97
09-01-2008	101	110	101	103	2179500	78.34	58.02	44.6	39.465	55.25
14-01-2008	105	105	102	102	481000	79.38	58.79	45.127	39.79	54.51
15-01-2008	100	102	98	100	253000	80.54	59.52	45.687	40.105	52.97
16-01-2008	95	100	91	100	706000	81.8	60.26	46.233	40.45	52.97
17-01-2008	104	104	98	103	49500	83.18	61.01	46.78	40.835	55.17
18-01-2008	100	105	100	101	1952000	84.46	61.7	47.333	41.21	53.38
21-01-2008	100	105	100	101	2911500	85.74	62.42	47.9	41.57	53.38
22-01-2008	100	100	90	90	510000	86.8	63	48.413	41.89	44.20
23-01-2008	96	102	95	97	1989500	87.7	63.63	48.953	42.245	50.08
24-01-2008	97	99	97	97	53000	88.6	64.27	49.48	42.65	50.08
25-01-2008	97	97	97	97	1000	89.42	64.94	50.02	43.02	50.08
28-01-2008	91	100	91	100	182500	90.34	65.63	50.58	43.375	52.75
29-01-2008	99	99	99	99	50000	91.2	66.33	51.133	43.74	51.76
30-01-2008	95	97	95	96	106000	92.08	67	51.653	44.13	48.79
31-01-2008	95	95	95	95	320500	92.84	67.67	52.18	44.515	47.81
01-02-2008	91	92	91	92	35000	93.58	68.32	52.687	44.885	44.89
04-02-2008	92	92	90	91	50500	94.26	68.97	53.187	45.21	43.92
05-02-2008	95	103	93	103	8599000	95.18	69.74	53.767	45.61	56.10
06-02-2008	104	104	100	101	280500	95.94	70.46	54.353	46	54.00
11-02-2008	95	95	93	94	56500	96.62	71.07	54.873	46.38	47.31
12-02-2008	94	98	94	98	16000	97.38	71.76	55.407	46.765	51.04
13-02-2008	100	100	100	100	100000	98.02	72.42	55.953	47.16	52.84
14-02-2008	101	102	100	102	676000	98.8	73.13	56.513	47.555	54.63
15-02-2008	100	100	100	100	570500	99.44	73.79	57.073	47.95	52.48
18-02-2008	100	100	99	100	625000	100.14	74.43	57.62	48.345	52.48
19-02-2008	100	110	100	110	955000	101.08	75.06	58.247	48.79	61.32
20-02-2008	103	110	100	100	1921000	101.94	75.66	58.827	49.16	51.09
21-02-2008	100	103	100	100	1633500	102.46	76.2	59.373	49.555	51.09
22-02-2008	100	106	100	106	1996500	102.6	76.8	59.973	49.98	56.18
25-02-2008	104	106	102	106	306000	102.04	77.47	60.573	50.405	56.18
26-02-2008	102	102	100	100	176500	101.32	78.05	61.133	50.79	50.13
27-02-2008	101	105	100	105	692000	100.7	78.63	61.727	51.21	54.52
28-02-2008	101	101	101	101	189000	100.42	79.14	62.28	51.6	50.68
29-02-2008	105	107	101	101	651000	100.46	79.65	62.833	51.975	50.68
03-03-2008	104	106	100	100	752500	100.38	80.18	63.393	52.33	49.66
04-03-2008	100	104	99	100	516000	100.04	80.71	63.953	52.7	49.66
05-03-2008	99	102	99	102	500500	99.94	81.26	64.527	53.08	51.90
06-03-2008	99	102	99	102	51500	99.9	81.82	65.087	53.485	51.90
10-03-2008	103	103	101	101	672500	99.78	82.38	65.627	53.885	50.59
11-03-2008	101	101	90	100	405000	99.7	82.94	66.167	54.27	49.26
12-03-2008	99	102	99	102	42500	99.66	83.53	66.72	54.625	51.98
13-03-2008	95	101	95	100	172500	99.72	84.1	67.26	54.995	49.14
14-03-2008	96	100	93	100	194500	99.94	84.68	67.807	55.34	49.14
17-03-2008	90	98	90	98	10500	100.18	85.2	68.353	55.685	46.22
18-03-2008	100	100	100	100	500	100.4	85.77	68.873	56.07	49.46
19-03-2008	99	100	90	100	381000	100.32	86.35	69.4	56.425	49.46
24-03-2008	100	100	100	100	75000	100.28	86.93	69.913	56.81	49.46
26-03-2008	99	102	91	102	41000	100.18	87.48	70.44	57.215	53.00
27-03-2008	99	100	99	100	122500	100.04	88.06	70.973	57.61	49.28
31-03-2008	99	99	99	99	11000	99.94	88.6	71.467	58	47.49
01-04-2008	91	99	91	99	20500	99.86	89.1	71.967	58.415	47.49
02-04-2008	99	99	99	99	5000	99.8	89.59	72.46	58.795	47.49
03-04-2008	95	100	95	95	112500	99.7	90.12	72.913	59.19	40.18
04-04-2008	99	100	99	100	6500	99.7	90.75	73.407	59.6	50.45
07-04-2008	100	100	99	99	53000	99.62	91.4	73.88	59.99	48.65
09-04-2008	98	98	98	98	1500	99.56	92.01	74.32	60.39	46.85
10-04-2008	100	101	96	100	32500	99.54	92.64	74.793	60.81	50.77
15-04-2008	98	102	98	102	5500	99.78	93.29	75.26	61.255	54.39
17-04-2008	99	102	90	102	63500	99.88	93.79	75.713	61.685	54.39
21-04-2008	90	102	90	102	5500	99.98	94.29	76.173	62.105	54.39
22-04-2008	90	90	90	90	12500	99.84	94.63	76.573	62.475	35.06
23-04-2008	92	98	90	90	98000	99.64	94.99	76.967	62.845	35.06
24-04-2008	95	99	90	99	72500	99.64	95.42	77.433	63.26	50.40
02-05-2008	95	104	95	104	14000	99.8	95.94	77.933	63.69	56.54
05-05-2008	80	96	80	96	24500	99.82	96.33	78.387	64.09	46.60
06-05-2008	67	100	67	100	21500	99.98	96.78	78.873	64.51	51.22
07-05-2008	100	101	100	101	5000	100.18	97.22	79.373	64.935	52.32
08-05-2008	80	102	80	85	69500	99.82	97.5	79.767	65.28	37.59
09-05-2008	95	103	95	102	362500	99.84	97.89	80.253	65.725	52.80
12-05-2008	104	104	100	102	310000	100	98.31	80.713	66.155	52.80
13-05-2008	100	102	100	101	488000	100.06	98.72	81.193	66.57	51.94
14-05-2008	100	101	100	101	55000	100.08	99.05	81.64	66.985	51.94
15-05-2008	100	100	96	98	1823500	100	99.4	82.087	67.385	49.14
16-05-2008	92	97	92	97	7500	99.94	99.69	82.507	67.79	48.21
30-05-2008	97	97	97	97	3000	99.88	100.01	82.913	68.185	48.21
02-06-2008	100	101	100	100	45000	99.68	100.38	83.267	68.605	51.41
04-06-2008	81	81	81	81	30000	99.3	100.62	83.54	68.945	36.15
05-06-2008	87	97	82	97	490500	99.24	100.85	83.88	69.34	49.69
06-06-2008	97	98	95	98	3085000	99.08	100.84	84.227	69.75	50.40
09-06-2008	97	104	90	97	290500	98.9	100.47	84.613	70.155	49.65
10-06-2008	98	98	98	98	5000	98.86	100.09	84.987	70.565	50.45
11-06-2008	98	98	91	98	290500	98.72	99.71	85.327	70.975	50.45
12-06-2008	97	101	97	101	2600000	98.72	99.57	85.667	71.39	53.03
13-06-2008	98	98	97	98	50500	98.66	99.56	85.987	71.79	50.21
16-06-2008	98	98	98	98	25000	98.62	99.5	86.327	72.2	50.21
17-06-2008	98	98	90	98	57500	98.58	99.31	86.667	72.61	50.21
18-06-2008	98	98	98	98	50000	98.5	99.22	87.007	73.02	50.21
19-06-2008	96	98	96	98	35000	98.42	99.16	87.353	73.42	50.21
20-06-2008	98	98	98	98	75000	98.36	99.07	87.707	73.81	50.21
23-06-2008	96	98	95	97	134000	98.3	99	88.06	74.2	48.86
24-06-2008	97	97	97	97	25000	98.2	98.93	88.42	74.59	48.86
25-06-2008	97	97	97	97	50000	98.14	98.93	88.78	74.98	48.86
26-06-2008	97	97	97	97	25000	98.08	99.01	89.147	75.375	48.86
27-06-2008	93	96	93	96	36500	98.04	99.11	89.48	75.775	47.15
02-07-2008	96	96	96	96	100000	97.96	99.18	89.833	76.145	47.15
07-07-2008	90	96	85	96	310500	97.88	99.1	90.193	76.52	47.15
08-07-2008	88	95	85	94	56000	97.76	99.02	90.54	76.875	43.37
09-07-2008	97	97	97	97	25000	97.66	98.92	90.873	77.245	49.87
14-07-2008	96	97	96	97	130000	97.6	98.82	91.24	77.63	49.87
15-07-2008	90	95	90	95	15000	97.52	98.73	91.573	77.98	45.80
16-07-2008	96	96	96	96	12500	97.46	98.66	91.887	78.34	48.08
18-07-2008	95	95	95	95	19000	97.38	98.59	92.187	78.69	46.00
24-07-2008	85	85	85	85	5000	97.18	98.44	92.473	78.98	31.36
25-07-2008	85	93	82	82	32000	96.82	98.26	92.773	79.26	28.44
29-07-2008	96	96	96	96	13000	96.76	98.19	93.187	79.6	51.27
07-08-2008	97	100	97	100	310000	96.8	98.18	93.607	79.94	55.62
08-08-2008	97	100	97	100	61000	96.8	98.17	94.027	80.295	55.62
01-09-2008	81	94	80	94	410500	96.64	98.21	94.407	80.605	48.14
02-09-2008	82	88	81	87	776500	96.34	98.11	94.64	80.87	41.18
03-09-2008	82	86	80	86	450000	96.02	98	94.867	81.135	40.28
05-09-2008	76	90	76	90	203000	96.02	97.93	95.093	81.435	45.40
08-09-2008	82	91	82	91	101000	96.04	97.84	95.34	81.735	46.63
09-09-2008	83	89	83	89	62000	95.84	97.74	95.56	82.035	44.47
10-09-2008	80	89	80	88	61500	95.52	97.66	95.8	82.33	43.39
11-09-2008	75	90	75	90	57000	95.4	97.61	96.02	82.64	46.21
12-09-2008	80	99	80	99	727000	95.38	97.68	96.313	83	56.67
15-09-2008	81	100	81	100	644500	95.36	97.77	96.6	83.37	57.66
17-09-2008	71	92	71	92	530500	95.5	97.66	96.833	83.7	48.21
18-09-2008	75	97	75	97	770500	95.4	97.62	97.06	84.04	53.35
19-09-2008	99	99	99	99	500	95.34	97.67	97.32	84.37	55.27
22-09-2008	97	97	97	97	500	95.26	97.66	97.567	84.71	52.93
25-09-2008	85	94	85	94	250500	95.12	97.6	97.74	85.01	49.54
26-09-2008	85	92	85	92	23500	95	97.5	97.933	85.315	47.37
29-09-2008	81	91	81	91	11500	94.88	97.41	98.087	85.6	46.27
06-10-2008	91	92	91	92	10000	94.78	97.33	98.267	85.88	47.58
13-10-2008	90	100	90	100	475000	94.78	97.23	98.513	86.145	56.64
14-10-2008	90	98	90	98	30000	95.12	97.21	98.787	86.435	54.12
15-10-2008	92	96	89	96	865000	95.1	97.17	98.933	86.685	51.65
16-10-2008	90	90	90	90	10000	94.94	97.01	98.873	86.905	45.00
17-10-2008	81	90	81	90	1321000	94.8	96.85	98.58	87.16	45.00
20-10-2008	90	95	81	87	2390000	94.58	96.72	98.253	87.385	41.88
21-10-2008	83	84	79	84	3825000	94.3	96.51	97.907	87.57	38.96
22-10-2008	79	81	79	81	2587500	93.9	96.31	97.68	87.725	36.24
23-10-2008	74	79	73	79	1797500	93.52	96.09	97.547	87.87	34.52
24-10-2008	72	85	72	85	3637500	93.26	95.94	97.42	88.06	43.26
27-10-2008	78	85	77	85	3552500	93	95.79	97.207	88.25	43.26
28-10-2008	78	80	77	80	1499500	92.64	95.57	97.027	88.415	38.31
29-10-2008	76	79	76	79	19500	92.26	95.34	96.86	88.58	37.39
30-10-2008	72	76	72	76	110000	91.82	95.09	96.653	88.735	34.70
31-10-2008	70	75	70	75	60000	91.38	94.84	96.46	88.89	33.83
03-11-2008	68	68	68	68	500	90.8	94.5	96.22	89.015	28.43
04-11-2008	72	72	72	72	500	90.3	94.22	96.053	89.16	34.83
11-11-2008	71	71	71	71	19500	89.78	93.93	95.933	89.305	34.01
20-11-2008	65	65	64	64	4750000	89.14	93.59	95.787	89.395	28.89
25-11-2008	65	70	65	70	20500	88.62	93.29	95.66	89.53	37.57
27-11-2008	70	79	70	79	25500	88.28	93.08	95.493	89.715	47.85
01-12-2008	77	77	77	77	500	87.94	92.85	95.327	89.89	46.03
10-12-2008	75	77	75	77	1002500	87.54	92.6	95.127	90.04	46.03
11-12-2008	70	70	70	70	1478000	87	92.3	94.88	90.18	39.89
15-12-2008	75	75	74	74	3239000	86.58	92.05	94.68	90.325	44.45
19-12-2008	73	73	73	73	4000	86.12	91.79	94.48	90.445	43.56
30-12-2008	66	66	66	66	138500	85.54	91.46	94.24	90.525	37.85
06-01-2009	66	66	66	66	16500	85.16	91.17	94.013	90.645	37.85
07-01-2009	66	66	66	66	20000	84.84	90.83	93.787	90.79	37.85
13-01-2009	66	66	66	66	5000	84.24	90.5	93.54	90.95	37.85
15-04-2009	55	55	55	55	5000	83.34	90.07	93.233	91.04	29.64
21-04-2009	52	52	52	52	500	82.38	89.59	92.907	91.115	27.87
11-05-2009	50	50	50	50	18000	81.5	89.07	92.64	91.18	26.72
13-05-2009	52	52	52	52	12500	80.8	88.57	92.34	91.18	29.83
19-05-2009	52	52	52	52	16000	80.12	88.07	92.04	91.18	29.83
20-05-2009	50	50	50	50	25000	79.32	87.67	91.727	91.15	28.43
25-05-2009	52	67	52	53	62000	78.56	87.3	91.413	91.145	33.48
01-06-2009	63	63	63	63	500	78.04	86.94	91.173	91.18	46.92
02-06-2009	72	85	58	85	96000	77.98	86.75	91.1	91.345	64.11
03-06-2009	71	105	66	69	142500	77.56	86.48	90.927	91.405	51.14
04-06-2009	69	69	69	69	5000	76.96	86.17	90.773	91.475	51.14
05-06-2009	79	85	66	66	902000	76.28	85.82	90.607	91.52	48.99
08-06-2009	70	80	69	75	958000	75.94	85.72	90.42	91.61	55.10
09-06-2009	75	79	75	75	365000	75.5	85.45	90.247	91.67	55.10
10-06-2009	75	75	65	72	4643000	74.96	85.15	90.1	91.73	52.66
11-06-2009	75	75	65	65	2302500	74.32	84.79	89.88	91.755	47.39
12-06-2009	66	77	61	66	14233500	73.76	84.44	89.653	91.745	48.19
15-06-2009	68	73	65	68	4111000	73.28	84.14	89.427	91.77	49.82
16-06-2009	68	77	67	68	13625000	72.82	83.85	89.213	91.77	49.82
17-06-2009	71	72	68	68	6329500	72.34	83.56	89	91.785	49.82
18-06-2009	69	69	65	68	3639000	71.7	83.24	88.72	91.81	49.82
19-06-2009	69	74	65	65	5449500	71.04	83.08	88.487	91.85	46.84
22-06-2009	66	67	64	64	2463000	70.4	82.75	88.247	91.8	45.85
23-06-2009	64	64	59	60	336500	69.8	82.37	87.94	91.605	42.03
24-06-2009	61	70	61	66	5086500	69.32	82.06	87.673	91.265	48.90
25-06-2009	69	69	63	63	3229500	68.84	81.71	87.427	90.9	45.97
26-06-2009	63	64	62	62	319000	68.4	81.35	87.14	90.53	45.00
29-06-2009	62	63	62	63	100500	68.04	80.97	86.887	90.27	46.22
30-06-2009	62	65	62	62	707500	67.7	80.61	86.627	90.085	45.14
01-07-2009	61	63	61	61	152500	67.22	80.24	86.367	89.87	44.03
02-07-2009	61	61	60	60	365000	66.72	79.86	86.1	89.585	42.90
03-07-2009	51	61	51	61	31500	66.34	79.49	85.827	89.355	44.44
07-07-2009	61	62	59	61	92000	65.98	79.12	85.553	89.14	44.44
09-07-2009	61	61	56	57	80500	65.6	78.71	85.26	88.89	39.50
10-07-2009	57	57	57	57	45000	65.24	78.31	84.973	88.655	39.50
13-07-2009	55	58	54	58	50500	65.04	77.92	84.68	88.425	41.39
14-07-2009	58	58	58	58	3500	64.76	77.53	84.4	88.23	41.39
16-07-2009	58	61	57	61	47000	64.56	77.17	84.14	88.09	47.13
17-07-2009	59	59	59	59	69000	64.46	76.8	83.88	87.955	44.03
21-07-2009	61	61	59	59	503000	64.24	76.43	83.607	87.805	44.03
22-07-2009	64	64	60	60	2000	63.86	76.07	83.34	87.585	46.09
23-07-2009	60	63	59	60	159500	63.52	75.73	83.073	87.375	46.09
24-07-2009	63	63	63	63	75500	63.24	75.39	82.813	87.155	52.20
27-07-2009	60	60	60	60	179000	63.04	75.02	82.547	86.92	46.52
28-07-2009	52	62	52	60	195000	62.76	74.67	82.287	86.7	46.52
31-07-2009	59	59	59	59	2500	62.48	74.3	82.02	86.48	44.65
03-08-2009	59	59	59	59	31500	62.34	73.94	81.753	86.265	44.65
04-08-2009	59	61	59	59	68500	62.2	73.68	81.513	86.06	44.65
05-08-2009	60	69	60	63	3466500	62.14	73.49	81.267	85.875	53.93
06-08-2009	65	65	61	61	434500	62.04	73.14	81.013	85.665	49.46
07-08-2009	62	62	61	61	87500	62.16	72.75	80.767	85.465	49.46
10-08-2009	61	66	58	59	2361500	62.3	72.34	80.493	85.255	45.13
11-08-2009	59	60	57	59	359500	62.48	71.99	80.207	85.1	45.13
12-08-2009	59	59	57	58	237500	62.6	71.7	79.913	84.905	42.94
13-08-2009	59	60	59	59	121000	62.74	71.43	79.627	84.715	45.77
14-08-2009	59	60	59	59	50000	62.92	71.12	79.42	84.525	45.77
18-08-2009	59	59	59	59	1000	63.04	70.8	79.213	84.32	45.77
19-08-2009	58	58	57	57	381000	62.92	70.48	78.933	84.11	40.73
21-08-2009	56	58	55	55	617500	62.32	70.15	78.607	83.905	36.42
24-08-2009	54	65	54	60	701000	62.14	69.85	78.367	83.73	50.53
25-08-2009	59	59	59	59	128500	61.94	69.45	78.093	83.565	48.22
26-08-2009	58	59	58	59	443000	61.8	69.04	77.813	83.405	48.22
27-08-2009	58	59	58	58	130000	61.46	68.7	77.633	83.18	45.80
28-08-2009	60	62	58	58	489500	61.12	68.31	77.34	82.965	45.80
31-08-2009	58	60	57	59	186500	60.86	67.91	77.053	82.79	48.79
01-09-2009	59	59	56	56	334000	60.68	67.5	76.753	82.58	41.42
02-09-2009	55	55	54	54	21000	60.44	67.1	76.44	82.35	37.36
03-09-2009	56	56	55	55	15000	60.18	66.73	76.153	82.115	40.50
04-09-2009	57	57	56	56	54500	59.94	66.38	75.88	81.895	43.54
08-09-2009	56	58	56	58	30000	59.74	66.04	75.62	81.685	49.14
09-09-2009	58	58	58	58	2500	59.54	65.62	75.34	81.425	49.14
10-09-2009	58	58	56	56	229500	59.36	65.2	75.173	81.205	44.07
11-09-2009	57	59	56	59	85500	59.26	64.83	74.92	81	52.06
17-09-2009	62	62	57	58	104000	59.22	64.51	74.653	80.76	49.52
24-09-2009	57	57	56	56	12000	59.02	64.17	74.38	80.51	44.81
25-09-2009	58	58	58	58	17000	58.92	63.88	74.113	80.3	49.94
28-09-2009	58	59	58	58	13000	58.84	63.62	73.847	80.065	49.94
29-09-2009	58	58	57	57	9500	58.72	63.38	73.553	79.845	47.39
30-09-2009	57	58	56	58	18000	58.64	63.17	73.287	79.63	50.13
02-10-2009	58	58	57	58	172000	58.58	62.9	73.02	79.42	50.13
05-10-2009	57	60	57	59	134500	58.56	62.64	72.76	79.215	52.98
06-10-2009	60	60	57	57	36500	58.48	62.41	72.487	78.99	47.18
08-10-2009	59	61	59	60	278000	58.46	62.22	72.233	78.78	55.12
09-10-2009	60	62	59	59	418500	58.5	62.05	71.973	78.57	52.30
12-10-2009	61	61	57	57	234000	58.5	61.87	71.707	78.355	47.10
13-10-2009	61	61	57	60	565000	58.54	61.79	71.46	78.145	54.41
14-10-2009	58	58	57	57	169500	58.52	61.64	71.193	77.93	47.36
15-10-2009	57	59	57	57	346000	58.44	61.5	70.927	77.715	47.36
16-10-2009	60	62	58	60	1239000	58.46	61.46	70.687	77.525	54.24
19-10-2009	61	61	60	60	558500	58.48	61.36	70.447	77.325	54.24
20-10-2009	60	62	60	60	278000	58.48	61.17	70.207	77.125	54.24
21-10-2009	62	62	59	61	127000	58.5	61.01	69.987	76.93	56.60
22-10-2009	64	64	59	60	202000	58.44	60.84	69.74	76.72	53.62
23-10-2009	60	60	59	59	53500	58.42	60.73	69.487	76.515	50.75
26-10-2009	59	61	59	61	371500	58.44	60.6	69.26	76.325	55.85
27-10-2009	60	60	60	60	102500	58.46	60.47	69.02	76.13	52.90
28-10-2009	60	60	57	57	554500	58.42	60.38	68.767	75.92	45.19
29-10-2009	57	57	56	57	29000	58.38	60.29	68.58	75.73	45.19
30-10-2009	57	57	57	57	164000	58.26	60.2	68.413	75.515	45.19
02-11-2009	60	60	54	54	13000	58.12	60.08	68.133	75.29	38.23
03-11-2009	56	61	56	59	500000	58.08	60.12	67.86	75.095	51.61
04-11-2009	57	57	56	56	42500	58.02	60.16	67.567	74.875	45.27
09-11-2009	56	56	56	56	500000	57.96	60.22	67.313	74.645	45.27
10-11-2009	52	52	52	52	30000	57.84	60.22	67.08	74.395	38.05
11-11-2009	53	53	53	53	11500	57.72	60.23	66.86	74.15	40.60
13-11-2009	53	53	53	53	7000	57.6	60.26	66.613	73.965	40.60
17-11-2009	53	53	53	53	10000	57.48	60.26	66.36	73.78	40.60
19-11-2009	57	58	57	58	18500	57.5	60.21	66.153	73.575	52.75
20-11-2009	56	56	53	53	5000	57.46	59.89	65.92	73.32	43.23
23-11-2009	56	59	56	59	141500	57.44	59.79	65.713	73.135	53.97
24-11-2009	58	58	57	57	100000	57.4	59.67	65.433	72.92	50.54
25-11-2009	56	56	53	53	105000	57.28	59.54	65.12	72.68	44.45
26-11-2009	54	55	53	53	427000	57.18	59.32	64.86	72.52	44.45
02-12-2009	54	54	54	54	53000	57.1	59.11	64.573	72.28	46.32
03-12-2009	56	56	55	55	315500	57.02	58.94	64.28	72.045	48.21
04-12-2009	56	57	56	56	4000	57.02	58.85	64.007	71.82	50.09
07-12-2009	56	58	56	58	107500	57.1	58.77	63.767	71.605	53.72
09-12-2009	56	59	53	59	89000	57.18	58.68	63.547	71.41	55.46
10-12-2009	62	65	58	58	303000	57.22	58.58	63.327	71.215	53.30
14-12-2009	56	56	54	54	266500	57.14	58.44	63.073	71	45.64
15-12-2009	60	67	55	56	2000000	57.1	58.32	62.78	70.78	49.54
16-12-2009	56	62	53	55	1942000	57.08	58.22	62.493	70.65	47.70
17-12-2009	54	57	52	52	272000	56.94	58.1	62.2	70.425	42.57
21-12-2009	51	53	51	51	44500	56.8	58.01	61.94	70.19	40.99
22-12-2009	52	58	52	53	547500	56.74	57.88	61.693	69.97	45.36
23-12-2009	52	53	51	53	153000	56.64	57.78	61.467	69.745	45.36
29-12-2009	53	61	52	56	1700500	56.6	57.72	61.28	69.535	51.60
30-12-2009	54	54	54	54	45000	56.54	57.63	61.1	69.3	47.69
05-01-2010	54	54	53	54	243000	56.46	57.55	60.933	69.08	47.69
07-01-2010	53	53	53	53	5000	56.36	57.47	60.72	68.855	45.68
11-01-2010	53	55	53	55	83000	56.28	57.42	60.52	68.64	50.20
14-01-2010	54	55	54	55	15000	56.24	57.36	60.353	68.425	50.20
15-01-2010	55	55	53	54	64000	56.12	57.29	60.187	68.205	47.89
18-01-2010	54	54	54	54	15000	56.02	57.26	60.04	67.985	47.89
19-01-2010	53	53	53	53	5000	55.94	57.22	59.893	67.765	45.47
20-01-2010	54	54	53	54	43500	55.82	57.18	59.8	67.55	48.28
21-01-2010	54	56	54	56	100000	55.8	57.16	59.693	67.345	53.46
25-01-2010	53	53	51	52	471000	55.7	57.07	59.567	67.12	43.98
26-01-2010	52	52	50	50	3543500	55.5	56.98	59.473	66.89	40.14
27-01-2010	51	52	50	50	2645500	55.3	56.89	59.34	66.66	40.14
28-01-2010	51	52	50	51	3250500	55.12	56.8	59.153	66.435	43.02
29-01-2010	51	51	50	51	529500	54.92	56.71	58.98	66.22	43.02
01-02-2010	50	51	50	51	885000	54.74	56.59	58.807	65.99	43.02
02-02-2010	51	52	50	50	2675000	54.56	56.49	58.673	65.755	40.58
03-02-2010	50	51	50	51	1059000	54.36	56.4	58.52	65.535	44.00
04-02-2010	50	50	50	50	75000	54.16	56.31	58.367	65.305	41.43
05-02-2010	50	50	50	50	171000	54.02	56.22	58.26	65.08	41.43
08-02-2010	50	50	50	50	129000	53.88	56.13	58.153	64.905	41.43
09-02-2010	50	52	50	52	195500	53.78	56.02	58.06	64.755	48.89
10-02-2010	50	53	50	52	97500	53.74	55.93	57.967	64.535	48.89
11-02-2010	53	53	50	50	218500	53.56	55.82	57.933	64.285	42.60
12-02-2010	52	52	51	51	45500	53.46	55.74	57.927	64.04	46.32
15-02-2010	51	51	51	51	2500	53.36	55.66	57.933	63.825	46.32
16-02-2010	50	51	50	51	64500	53.34	55.59	57.927	63.645	46.32
17-02-2010	52	52	51	51	301000	53.3	55.51	57.92	63.47	46.32
18-02-2010	51	52	51	51	44000	53.26	55.43	57.927	63.275	46.32
19-02-2010	51	51	50	50	2000	53.2	55.34	57.907	63.07	42.35
22-02-2010	51	52	51	51	238000	53.06	55.28	57.827	62.88	47.22
23-02-2010	52	53	51	53	1010500	53.06	55.26	57.613	62.705	55.35
24-02-2010	52	53	51	53	42000	52.94	55.19	57.507	62.52	55.35
25-02-2010	50	53	50	52	251000	52.84	55.12	57.393	62.285	50.81
01-03-2010	52	52	51	51	51000	52.8	55.04	57.293	62.04	46.69
02-03-2010	51	51	50	50	488000	52.74	54.96	57.127	61.83	42.94
03-03-2010	52	52	50	50	865500	52.66	54.88	56.96	61.595	42.94
04-03-2010	50	50	50	50	40000	52.56	54.79	56.813	61.35	42.94
08-03-2010	50	50	50	50	5000	52.44	54.73	56.713	61.115	42.94
10-03-2010	50	51	50	51	131000	52.3	54.7	56.613	60.9	48.50
11-03-2010	51	51	50	50	97500	52.12	54.65	56.493	60.69	43.89
12-03-2010	50	50	50	50	81000	51.96	54.59	56.373	60.485	43.89
15-03-2010	50	50	50	50	489000	51.88	54.51	56.253	60.275	43.89
17-03-2010	51	53	50	50	5166000	51.76	54.43	56.133	60.025	43.89
18-03-2010	50	50	50	50	292500	51.66	54.37	56.033	59.785	43.89
19-03-2010	50	50	50	50	303500	51.62	54.28	55.94	59.555	43.89
25-03-2010	50	50	50	50	115000	51.6	54.2	55.873	59.355	43.89
26-03-2010	50	50	50	50	500	51.54	54.14	55.767	59.155	43.89
30-03-2010	50	50	50	50	5000	51.48	54.06	55.68	58.97	43.89
31-03-2010	50	50	50	50	500	51.36	53.98	55.6	58.8	43.89
01-04-2010	50	50	50	50	125000	51.28	53.91	55.513	58.645	43.89
05-04-2010	50	50	50	50	18000	51.2	53.83	55.433	58.5	43.89
06-04-2010	51	51	50	50	1000	51.14	53.75	55.36	58.325	43.89
07-04-2010	51	51	50	50	131500	51.04	53.66	55.293	58.15	43.89
08-04-2010	50	50	50	50	6500	50.94	53.59	55.22	58	43.89
12-04-2010	51	51	50	51	427500	50.88	53.5	55.153	57.86	56.47
13-04-2010	51	51	50	50	433500	50.8	53.41	55.107	57.73	45.49
14-04-2010	50	54	50	51	3142500	50.76	53.35	55.067	57.61	54.93
15-04-2010	51	53	50	52	2138500	50.72	53.27	55.027	57.53	62.01
16-04-2010	51	51	50	50	536500	50.6	53.2	54.973	57.42	46.33
19-04-2010	50	52	50	51	246500	50.58	53.14	54.907	57.32	52.76
20-04-2010	51	53	50	53	704000	50.64	53.07	54.867	57.265	62.45
21-04-2010	52	53	52	52	520000	50.68	52.99	54.82	57.175	56.24
22-04-2010	53	53	52	52	50500	50.7	52.91	54.767	57.04	56.24
23-04-2010	52	52	50	50	453500	50.68	52.8	54.7	56.905	45.70
26-04-2010	51	53	51	51	156000	50.68	52.71	54.62	56.775	50.68
27-04-2010	52	53	51	51	210000	50.7	52.63	54.56	56.68	50.68
28-04-2010	51	54	51	54	1229000	50.76	52.56	54.52	56.58	62.61
29-04-2010	53	55	52	54	346000	50.84	52.5	54.487	56.485	62.61
30-04-2010	54	58	54	55	3867000	50.94	52.48	54.46	56.43	65.80
03-05-2010	53	56	53	53	609000	51	52.44	54.42	56.365	55.57
04-05-2010	54	55	53	54	1138000	51.04	52.41	54.36	56.305	59.00
05-05-2010	54	54	52	52	305500	51.04	52.39	54.3	56.235	50.58
06-05-2010	54	54	50	52	144500	51.08	52.32	54.24	56.22	50.58
07-05-2010	53	53	52	53	3000	51.12	52.29	54.2	56.225	54.36
10-05-2010	53	58	53	58	3217000	51.26	52.31	54.193	56.265	67.67
11-05-2010	59	68	57	60	7870500	51.44	52.39	54.207	56.305	71.27
12-05-2010	60	60	53	60	479000	51.62	52.46	54.213	56.345	71.27
14-05-2010	57	59	53	55	800000	51.7	52.48	54.187	56.37	53.85
17-05-2010	56	56	52	53	612000	51.76	52.48	54.147	56.37	48.72
18-05-2010	57	57	51	53	323000	51.8	52.43	54.12	56.32	48.72
19-05-2010	51	53	50	52	296500	51.78	52.42	54.1	56.155	46.17
20-05-2010	52	52	50	52	698000	51.76	52.35	54.047	56.07	46.17
21-05-2010	50	51	50	50	1162500	51.72	52.28	53.987	55.975	41.17
24-05-2010	50	51	50	50	405000	51.7	52.25	53.927	55.895	41.17
25-05-2010	50	50	50	50	125000	51.7	52.22	53.873	55.77	41.17
26-05-2010	50	50	50	50	471500	51.7	52.18	53.82	55.645	41.17
27-05-2010	51	51	50	51	120000	51.72	52.14	53.767	55.54	45.17
31-05-2010	50	51	50	50	65000	51.72	52.08	53.727	55.465	42.09
01-06-2010	50	51	50	51	557500	51.72	52.01	53.707	55.39	46.05
02-06-2010	50	51	50	50	729000	51.72	51.92	53.673	55.3	42.89
03-06-2010	51	52	50	51	1398500	51.74	51.85	53.64	55.215	46.82
04-06-2010	50	54	50	51	1110000	51.76	51.82	53.593	55.13	46.82
07-06-2010	50	51	50	51	477000	51.78	51.77	53.547	55.045	46.82
08-06-2010	50	51	50	51	1000	51.8	51.73	53.513	54.975	46.82
09-06-2010	50	50	50	50	142000	51.8	51.71	53.453	54.905	42.85
10-06-2010	50	50	50	50	1000	51.8	51.7	53.4	54.855	42.85
11-06-2010	51	52	50	51	77500	51.82	51.68	53.367	54.78	47.96
14-06-2010	50	51	50	51	100500	51.84	51.66	53.32	54.72	47.96
15-06-2010	50	51	50	50	296500	51.84	51.6	53.267	54.66	43.46
16-06-2010	51	53	50	50	1377000	51.84	51.56	53.22	54.595	43.46
17-06-2010	51	52	50	52	1069000	51.88	51.54	53.18	54.545	53.57
18-06-2010	52	52	51	51	660500	51.9	51.52	53.133	54.495	48.87
21-06-2010	52	52	51	52	62000	51.94	51.49	53.087	54.455	53.29
22-06-2010	51	51	51	51	545000	51.96	51.45	53.047	54.405	48.75
23-06-2010	51	52	50	52	93500	51.98	51.43	52.993	54.36	53.05
24-06-2010	52	58	51	53	5914000	52.04	51.42	52.953	54.34	56.95
25-06-2010	55	62	55	60	16489000	52.22	51.49	52.973	54.355	73.52
28-06-2010	62	62	52	53	4294000	52.24	51.48	52.927	54.33	51.98
29-06-2010	54	54	51	52	1573000	52.28	51.44	52.893	54.3	49.73
30-06-2010	51	52	50	52	3120000	52.3	51.44	52.86	54.255	49.73
01-07-2010	51	52	51	51	370000	52.26	51.45	52.8	54.215	47.37
02-07-2010	52	56	52	53	2096000	52.28	51.48	52.753	54.185	52.26
05-07-2010	52	56	52	53	2830000	52.3	51.5	52.707	54.15	52.26
06-07-2010	53	56	53	55	291000	52.4	51.54	52.667	54.125	56.91
07-07-2010	56	56	53	54	329500	52.46	51.57	52.627	54.08	54.08
08-07-2010	53	53	52	52	387000	52.48	51.59	52.58	54.04	48.84
09-07-2010	52	52	51	52	1950000	52.44	51.6	52.52	54	48.84
12-07-2010	52	54	52	54	155500	52.44	51.64	52.48	53.975	54.01
13-07-2010	54	54	51	51	402000	52.36	51.65	52.44	53.935	46.43
14-07-2010	52	54	51	52	2083000	52.34	51.67	52.407	53.9	49.00
15-07-2010	53	53	51	51	589000	52.28	51.66	52.367	53.84	46.59
16-07-2010	53	53	51	51	302500	52.26	51.65	52.347	53.79	46.59
19-07-2010	51	52	50	50	4298000	52.22	51.65	52.287	53.735	44.08
20-07-2010	51	51	50	50	10191000	52.16	51.64	52.247	53.69	44.08
21-07-2010	51	51	50	50	586000	52	51.63	52.207	53.645	44.08
22-07-2010	50	50	50	50	370000	51.8	51.62	52.193	53.605	44.08
23-07-2010	50	50	50	50	259500	51.6	51.61	52.173	53.56	44.08
26-07-2010	50	50	50	50	151000	51.5	51.6	52.153	53.515	44.08
27-07-2010	50	50	50	50	95500	51.44	51.6	52.133	53.47	44.08
28-07-2010	50	50	50	50	150000	51.38	51.59	52.08	53.435	44.08
29-07-2010	50	50	50	50	100000	51.34	51.56	52.06	53.41	44.08
30-07-2010	50	51	50	50	41000	51.3	51.53	52	53.36	44.08
02-08-2010	50	50	50	50	125500	51.3	51.51	51.953	53.315	44.08
03-08-2010	50	50	50	50	2000	51.3	51.5	51.933	53.27	44.08
05-08-2010	50	50	50	50	1000	51.3	51.5	51.913	53.23	44.08
06-08-2010	50	50	50	50	1500	51.3	51.5	51.887	53.19	44.08
09-08-2010	50	50	50	50	500	51.28	51.5	51.853	53.145	44.08
10-08-2010	50	50	50	50	1000	51.28	51.5	51.813	53.115	44.08
11-08-2010	50	50	50	50	500	51.26	51.49	51.76	53.095	44.08
12-08-2010	50	50	50	50	164000	51.26	51.49	51.7	53.07	44.08
13-08-2010	50	50	50	50	14500	51.24	51.49	51.647	53.04	44.08
16-08-2010	50	50	50	50	500	51.22	51.49	51.62	53	44.08
18-08-2010	50	50	50	50	125500	51.2	51.49	51.58	52.96	44.08
19-08-2010	50	50	50	50	202000	51.18	51.49	51.547	52.93	44.08
20-08-2010	50	50	50	50	200500	51.18	51.49	51.533	52.885	44.08
23-08-2010	50	50	50	50	215000	51.18	51.49	51.527	52.845	44.08
24-08-2010	50	50	50	50	2500	51.16	51.49	51.507	52.815	44.08
25-08-2010	50	50	50	50	25500	51.14	51.49	51.487	52.775	44.08
26-08-2010	50	50	50	50	238000	51.14	51.49	51.447	52.735	44.08
27-08-2010	50	53	50	52	6509000	51.18	51.51	51.433	52.71	68.88
30-08-2010	52	53	50	50	3090500	51.14	51.51	51.407	52.67	46.62
31-08-2010	50	51	50	50	35000	51.12	51.51	51.387	52.63	46.62
01-09-2010	50	50	50	50	32500	51.08	51.51	51.353	52.585	46.62
02-09-2010	50	50	50	50	2500	51.06	51.51	51.32	52.55	46.62
03-09-2010	50	50	50	50	127500	51.02	51.5	51.293	52.5	46.62
06-09-2010	50	50	50	50	2500	50.96	51.5	51.267	52.455	46.62
07-09-2010	51	51	50	50	30500	50.76	51.49	51.247	52.42	46.62
15-09-2010	51	51	50	50	28500	50.7	51.47	51.22	52.37	46.62
16-09-2010	51	51	50	50	100500	50.66	51.47	51.18	52.335	46.62
17-09-2010	51	51	50	50	26500	50.62	51.46	51.167	52.3	46.62
20-09-2010	50	51	50	51	207000	50.62	51.44	51.173	52.255	60.14
21-09-2010	51	51	50	50	1128500	50.56	51.42	51.173	52.205	47.25
22-09-2010	50	50	50	50	2786000	50.5	51.4	51.167	52.155	47.25
23-09-2010	50	50	50	50	174500	50.4	51.4	51.16	52.1	47.25
24-09-2010	50	52	50	50	1719000	50.32	51.39	51.153	52.05	47.25
27-09-2010	51	52	50	50	6367000	50.28	51.38	51.153	52.005	47.25
28-09-2010	51	51	50	50	451500	50.24	51.34	51.147	51.95	47.25
29-09-2010	50	50	50	50	152000	50.16	51.3	51.147	51.9	47.25
30-09-2010	51	51	50	50	178500	50.14	51.25	51.147	51.865	47.25
01-10-2010	51	51	50	50	540000	50.1	51.22	51.147	51.83	47.25
04-10-2010	51	51	50	50	265500	50.08	51.18	51.133	51.795	47.25
05-10-2010	50	50	50	50	334500	50.06	51.16	51.12	51.775	47.25
06-10-2010	50	50	50	50	18500	50.06	51.14	51.12	51.73	47.25
07-10-2010	50	50	50	50	11500	50.06	51.11	51.113	51.7	47.25
08-10-2010	50	50	50	50	5000	50.06	51.03	51.107	51.67	47.25
11-10-2010	50	50	50	50	500	50.06	50.93	51.1	51.66	47.25
12-10-2010	50	50	50	50	13500	50.06	50.83	51.093	51.645	47.25
13-10-2010	50	50	50	50	500	50.06	50.78	51.087	51.63	47.25
14-10-2010	50	50	50	50	4500	50.06	50.75	51.087	51.615	47.25
15-10-2010	50	50	50	50	15500	50.06	50.72	51.08	51.575	47.25
18-10-2010	50	50	50	50	1000	50.06	50.7	51.06	51.56	47.25
19-10-2010	50	50	50	50	20500	50.06	50.68	51.04	51.515	47.25
20-10-2010	50	50	50	50	5500	50.06	50.68	51.027	51.48	47.25
21-10-2010	50	50	50	50	2500	50.06	50.68	51.02	51.465	47.25
22-10-2010	50	50	50	50	2500	50.06	50.68	51.02	51.45	47.25
25-10-2010	50	50	50	50	156000	50.06	50.68	51.02	51.43	47.25
26-10-2010	50	50	50	50	500	50.06	50.67	51.02	51.405	47.25
27-10-2010	50	50	50	50	500	50.06	50.67	51.02	51.375	47.25
28-10-2010	50	50	50	50	500	50.06	50.66	51.013	51.335	47.25
29-10-2010	50	50	50	50	500	50.06	50.66	51.013	51.29	47.25
01-11-2010	50	50	50	50	500	50.06	50.65	51.013	51.25	47.25
04-11-2010	50	50	50	50	10000	50.06	50.64	51.013	51.23	47.25
08-11-2010	50	50	50	50	500	50.06	50.63	51.013	51.2	47.25
11-11-2010	50	52	50	50	12563000	50.06	50.62	51.013	51.175	47.25
12-11-2010	50	51	50	50	684500	50.06	50.62	51.013	51.165	47.25
15-11-2010	50	51	50	50	320000	50.06	50.62	51.013	51.16	47.25
16-11-2010	50	50	50	50	100000	50.06	50.61	51.013	51.145	47.25
18-11-2010	50	50	50	50	47500	50.06	50.6	51.013	51.13	47.25
19-11-2010	50	51	50	51	322000	50.08	50.61	51.02	51.105	87.80
22-11-2010	51	51	50	50	273000	50.04	50.61	51.02	51.085	48.03
23-11-2010	50	52	50	50	866000	50.04	50.59	51.02	51.065	48.03
24-11-2010	50	51	50	50	961000	50.04	50.58	51.02	51.05	48.03
25-11-2010	50	54	50	52	6984500	50.08	50.58	51.033	51.035	75.62
26-11-2010	53	53	50	50	796500	50.08	50.57	51.033	51.01	48.11
29-11-2010	52	52	50	51	213500	50.1	50.56	51.033	50.995	56.61
30-11-2010	52	53	50	50	3551000	50.1	50.53	51.033	50.975	48.12
01-12-2010	51	51	50	51	83000	50.12	50.44	51.033	50.965	55.34
02-12-2010	51	51	50	51	110500	50.14	50.42	51.027	50.95	55.34
03-12-2010	50	51	50	50	294500	50.14	50.4	51.027	50.92	47.65
06-12-2010	50	50	50	50	82000	50.14	50.38	51.02	50.91	47.65
08-12-2010	50	51	50	50	43500	50.12	50.37	51	50.91	47.65
10-12-2010	50	50	50	50	12500	50.12	50.34	50.987	50.91	47.65
13-12-2010	51	53	51	51	2556500	50.14	50.32	50.98	50.91	55.89
14-12-2010	52	55	52	54	2167000	50.22	50.31	51.007	50.925	70.76
15-12-2010	53	53	52	52	1128000	50.26	50.29	51.013	50.93	56.97
16-12-2010	53	56	52	55	5149500	50.36	50.32	51.04	50.955	67.27
17-12-2010	55	55	52	54	1643000	50.44	50.34	51.04	50.97	61.95
20-12-2010	52	54	51	53	532500	50.5	50.33	51.033	50.985	57.08
21-12-2010	51	55	51	51	124500	50.52	50.33	51.007	50.99	48.83
22-12-2010	52	53	51	53	138500	50.58	50.34	51.007	51.005	55.72
23-12-2010	52	52	50	50	2262500	50.58	50.33	50.98	50.995	45.76
27-12-2010	51	51	51	51	5500	50.6	50.33	50.973	50.99	49.03
28-12-2010	50	50	50	50	100000	50.6	50.33	50.96	50.99	46.04
29-12-2010	51	51	50	50	125000	50.6	50.33	50.94	50.985	46.04
30-12-2010	50	51	50	50	570500	50.6	50.33	50.887	50.98	46.04
03-01-2011	50	52	50	50	1153000	50.6	50.33	50.82	50.975	46.04
04-01-2011	50	50	50	50	402000	50.6	50.33	50.753	50.97	46.04
05-01-2011	51	51	51	51	1000	50.62	50.34	50.727	50.97	50.42
06-01-2011	50	51	50	51	286500	50.64	50.35	50.713	50.975	50.42
07-01-2011	50	50	50	50	150000	50.64	50.35	50.693	50.97	46.08
12-01-2011	50	50	50	50	165000	50.64	50.35	50.68	50.955	46.08
14-01-2011	50	50	50	50	1579000	50.64	50.35	50.667	50.94	46.08
17-01-2011	50	50	50	50	556000	50.64	50.35	50.667	50.93	46.08
18-01-2011	50	52	50	52	560500	50.68	50.37	50.68	50.935	56.22
19-01-2011	52	52	52	52	1500	50.72	50.39	50.693	50.945	56.22
20-01-2011	51	52	51	51	927500	50.74	50.4	50.7	50.95	50.69
21-01-2011	50	65	50	63	24270000	51	50.53	50.78	51.015	78.28
24-01-2011	63	85	58	79	33060500	51.58	50.82	50.973	51.16	87.96
25-01-2011	79	106	78	103	38329000	52.64	51.35	51.32	51.42	93.00
26-01-2011	103	103	78	80	8755000	53.24	51.65	51.52	51.57	64.95
27-01-2011	75	90	75	81	2278500	53.86	51.96	51.72	51.725	65.43
28-01-2011	85	92	82	91	16030000	54.68	52.37	51.987	51.93	69.94
31-01-2011	92	99	79	80	14761500	55.28	52.67	52.18	52.08	60.58
01-02-2011	80	86	80	80	2513500	55.88	52.97	52.373	52.23	60.58
02-02-2011	82	85	80	80	869500	56.48	53.27	52.573	52.38	60.58
04-02-2011	75	83	75	80	331500	57.08	53.57	52.773	52.53	60.58
07-02-2011	83	86	81	81	587500	57.7	53.88	52.973	52.685	61.22
08-02-2011	82	85	80	82	1132500	58.34	54.2	53.18	52.845	61.88
09-02-2011	82	82	81	81	698500	58.94	54.51	53.387	53	60.76
10-02-2011	80	84	79	79	1564500	59.52	54.78	53.58	53.145	58.49
11-02-2011	80	91	79	80	1490000	60.12	55.08	53.767	53.295	59.31
14-02-2011	82	84	81	84	313000	60.8	55.42	53.987	53.465	62.50
16-02-2011	84	89	81	85	1990000	61.46	55.77	54.207	53.64	63.27
17-02-2011	83	90	80	87	451500	62.2	56.14	54.447	53.825	64.84
18-02-2011	87	89	87	88	1497000	62.94	56.52	54.687	54.01	65.62
21-02-2011	90	91	87	89	575500	63.72	56.91	54.927	54.205	66.43
22-02-2011	85	90	85	88	463500	64.46	57.29	55.113	54.39	64.79
23-02-2011	87	90	86	90	329500	65.24	57.69	55.36	54.58	66.57
24-02-2011	88	93	88	90	1956000	66.04	58.09	55.613	54.78	66.57
25-02-2011	90	92	90	92	214000	66.88	58.51	55.88	54.985	68.43
28-02-2011	95	120	92	92	12893500	67.72	58.92	56.153	55.18	68.43
01-03-2011	100	103	94	94	10802000	68.6	59.36	56.427	55.39	70.33
02-03-2011	94	102	93	99	5830500	69.56	59.85	56.733	55.625	74.48
03-03-2011	100	107	100	104	10744500	70.56	60.39	57.06	55.895	77.83
04-03-2011	106	140	106	140	31952500	72.32	61.29	57.633	56.34	89.00
07-03-2011	140	184	137	158	42701500	74.38	62.37	58.34	56.875	91.35
08-03-2011	160	177	160	169	12531500	76.68	63.56	59.12	57.45	92.41
09-03-2011	171	173	153	159	10403000	78.8	64.65	59.82	57.975	82.47
10-03-2011	160	161	151	153	12996500	80.84	65.68	60.5	58.465	77.11
11-03-2011	154	154	144	145	1549000	82.68	66.63	61.12	58.925	70.53
14-03-2011	146	153	145	150	9088000	84.68	67.63	61.78	59.405	72.13
15-03-2011	147	151	145	150	1658000	86.66	68.63	62.44	59.895	72.13
16-03-2011	150	154	147	154	6726000	88.74	69.67	63.133	60.405	73.47
17-03-2011	154	168	150	158	3106500	90.9	70.75	63.853	60.93	74.77
18-03-2011	158	162	152	155	1228000	93	71.8	64.553	61.415	71.91
21-03-2011	155	156	153	155	2253000	95.1	72.85	65.253	61.89	71.91
22-03-2011	154	162	153	161	3851000	97.32	73.96	65.993	62.395	74.20
23-03-2011	156	164	156	159	229000	99.48	75.05	66.72	62.915	72.09
24-03-2011	160	162	155	160	3218500	101.66	76.15	67.453	63.45	72.51
25-03-2011	160	164	160	162	2119500	103.9	77.27	68.2	63.995	73.38
28-03-2011	163	167	160	164	10349000	106.18	78.41	68.96	64.555	74.25
29-03-2011	164	174	164	174	29603000	108.66	79.65	69.787	65.165	78.10
30-03-2011	175	184	175	183	5378500	111.32	80.98	70.673	65.83	80.88
31-03-2011	185	186	177	178	1645500	113.84	82.26	71.527	66.47	75.18
01-04-2011	178	182	176	179	4599000	116.38	83.55	72.387	67.115	75.55
04-04-2011	181	187	180	187	2517000	119.1	84.92	73.3	67.8	78.34
05-04-2011	187	192	183	185	4320500	121.54	86.27	74.2	68.47	76.00
06-04-2011	187	187	181	185	2227000	123.66	87.62	75.1	69.145	76.00
07-04-2011	181	197	181	191	5578500	125.42	89.03	76.04	69.845	78.26
08-04-2011	191	191	185	190	1147000	127.62	90.43	76.973	70.545	76.96
11-04-2011	189	194	181	181	4792000	129.62	91.74	77.847	71.195	66.30
12-04-2011	179	179	172	173	5019500	131.26	92.97	78.667	71.805	58.54
13-04-2011	170	175	170	173	1052500	133.12	94.2	79.487	72.415	58.54
14-04-2011	171	173	168	173	2781000	134.98	95.43	80.307	73.025	58.54
15-04-2011	173	174	172	172	216500	136.82	96.65	81.12	73.635	57.49
18-04-2011	174	175	172	174	553500	138.7	97.89	81.947	74.255	59.07
19-04-2011	174	174	173	173	692000	140.54	99.12	82.767	74.865	57.91
20-04-2011	175	180	173	178	1595000	142.46	100.4	83.62	75.5	61.94
21-04-2011	178	178	175	178	3500	144.4	101.67	84.473	76.14	61.94
25-04-2011	173	178	170	171	2151500	146.24	102.88	85.267	76.745	53.61
26-04-2011	171	171	170	171	1621000	148.06	104.09	86.073	77.34	53.61
27-04-2011	171	174	171	174	654500	149.86	105.33	86.9	77.955	56.52
28-04-2011	173	176	173	176	907500	151.68	106.57	87.74	78.575	58.39
29-04-2011	174	175	173	174	562000	153.42	107.81	88.567	79.19	55.80
02-05-2011	173	177	173	175	216000	155.16	109.05	89.4	79.805	56.83
03-05-2011	174	175	174	174	318500	156.86	110.29	90.227	80.41	55.44
04-05-2011	173	184	173	180	3471000	158.7	111.58	91.093	81.01	61.53
05-05-2011	180	188	180	186	11595500	160.62	112.93	92	81.675	66.46
06-05-2011	187	187	182	186	1641000	162.54	114.29	92.907	82.345	66.46
09-05-2011	190	192	187	187	2229000	164.44	115.66	93.82	83.02	67.27
10-05-2011	190	190	186	188	524500	166.36	117.04	94.733	83.705	68.10
11-05-2011	190	199	189	194	2025000	168.36	118.48	95.693	84.41	72.59
12-05-2011	196	230	195	215	10526000	170.68	120.12	96.793	85.22	82.10
13-05-2011	225	235	210	210	3870500	172.8	121.68	97.86	85.995	75.39
16-05-2011	210	225	205	210	1142500	174.2	123.26	98.927	86.775	75.39
18-05-2011	215	215	200	205	2107000	175.14	124.76	99.96	87.54	68.87
19-05-2011	200	215	200	215	1525500	176.06	126.37	101.06	88.355	73.76
20-05-2011	215	215	199	200	2626000	176.88	127.84	102.06	89.085	58.83
23-05-2011	210	215	198	198	282500	177.78	129.31	103.047	89.82	57.17
24-05-2011	205	210	200	210	1290500	179.08	130.88	104.113	90.61	63.78
25-05-2011	210	215	205	205	1842500	180.18	132.43	105.147	91.38	59.65
26-05-2011	210	210	200	210	2632000	181.38	134.02	106.213	92.175	62.28
27-05-2011	210	210	210	210	751500	182.5	135.62	107.28	92.975	62.28
30-05-2011	215	245	215	245	11291000	184.24	137.57	108.58	93.95	75.34
31-05-2011	245	255	225	240	9674000	185.94	139.47	109.847	94.9	71.53
01-06-2011	240	245	225	225	1870000	187.34	141.22	111.013	95.775	61.48
09-01-2012	230	260	225	230	4960000	188.72	143.02	112.213	96.675	63.33
10-01-2012	220	225	205	210	367500	189.74	144.61	113.28	97.475	52.48
11-01-2012	210	250	210	225	2936000	191.04	146.35	114.447	98.35	58.26
12-01-2012	235	235	220	220	462500	192.2	148.05	115.58	99.2	55.82
13-01-2012	215	225	215	220	40500	193.32	149.75	116.713	100.05	55.82
16-01-2012	220	225	210	210	555500	194.04	151.35	117.78	100.85	50.89
17-01-2012	220	225	215	215	716000	194.68	153	118.88	101.675	53.12
18-01-2012	225	225	215	215	153500	195.42	154.63	119.98	102.5	53.12
19-01-2012	215	220	210	210	191000	196.04	156.21	121.047	103.3	50.46
20-01-2012	215	220	215	215	404500	196.6	157.85	122.147	104.125	53.00
24-01-2012	215	215	210	210	138500	197.1	159.32	123.213	104.925	50.23
25-01-2012	220	220	210	215	207000	197.7	160.68	124.313	105.75	52.88
26-01-2012	210	210	210	210	260000	198.08	161.75	125.38	106.55	50.01
27-01-2012	210	215	210	210	115000	198.48	163.05	126.447	107.35	50.01
30-01-2012	210	210	210	210	14500	199.06	164.34	127.513	108.15	50.01
31-01-2012	205	205	200	200	291000	199.6	165.43	128.513	108.9	44.05
01-02-2012	200	200	200	200	25000	200.14	166.63	129.513	109.65	44.05
02-02-2012	200	200	200	200	160500	200.68	167.83	130.513	110.4	44.05
03-02-2012	200	200	200	200	500	201.24	169.03	131.513	111.15	44.05
06-02-2012	200	200	195	195	50000	201.66	170.18	132.48	111.875	40.78
07-02-2012	200	200	200	200	100500	202.2	171.37	133.48	112.625	45.16
08-02-2012	190	199	180	199	126500	202.62	172.54	134.473	113.37	44.45
09-02-2012	200	200	200	200	29000	203.06	173.73	135.467	114.12	45.38
10-02-2012	166	178	166	178	4000	203.2	174.72	136.32	114.75	32.55
13-02-2012	180	200	180	195	279000	203.68	175.87	137.287	115.475	45.39
14-02-2012	195	200	195	199	57500	204.18	177.02	138.28	116.22	47.91
15-02-2012	195	197	188	195	98500	204.56	178.12	139.233	116.945	45.65
16-02-2012	200	200	199	200	350000	205.08	179.25	140.233	117.695	48.89
17-02-2012	192	192	185	185	117500	205.28	180.22	141.127	118.37	40.98
20-02-2012	200	200	188	188	2500	205.56	181.21	142.047	119.06	42.97
21-02-2012	190	205	190	205	1337000	206.06	182.38	143.073	119.835	52.69
22-02-2012	187	210	187	210	27000	206.54	183.58	144.133	120.635	55.12
23-02-2012	200	205	190	196	82500	206.74	184.64	145.107	121.365	47.74
24-02-2012	210	210	192	192	28500	206.84	185.64	146.053	122.075	45.85
27-02-2012	196	205	196	197	15500	207.02	186.69	147.033	122.805	48.59
28-02-2012	200	235	200	230	3647000	207.74	188.05	148.233	123.705	62.18
29-02-2012	235	235	210	215	215500	207.74	189.21	149.327	124.53	55.06
01-03-2012	215	245	210	230	12646500	208.14	190.47	150.5	125.43	59.99
02-03-2012	235	245	235	245	1264500	208.84	191.52	151.787	126.405	64.22
05-03-2012	245	305	245	275	19563000	210.24	192.69	153.253	127.53	70.86
06-03-2012	275	285	265	275	5490000	211.44	193.75	154.727	128.655	70.86
07-03-2012	270	275	255	255	935000	212.54	194.71	156.073	129.68	61.97
08-03-2012	260	275	260	270	8625000	213.98	195.88	157.533	130.78	65.47
09-03-2012	275	275	255	260	954500	214.98	197.03	158.913	131.83	61.41
12-03-2012	250	265	250	255	174500	215.98	198.08	160.28	132.855	59.43
13-03-2012	255	265	250	260	752500	216.98	199.18	161.673	133.905	60.79
14-03-2012	255	265	255	255	410000	217.88	200.19	163.04	134.93	58.67
15-03-2012	255	270	255	255	9396500	218.08	201.16	164.407	135.955	58.67
16-03-2012	250	255	250	255	60500	218.38	202.16	165.773	136.98	58.67
19-03-2012	260	270	255	255	1231500	218.98	203.16	167.14	138.005	58.67
20-03-2012	260	275	255	255	11284500	219.48	204.1	168.507	139.03	58.67
21-03-2012	260	265	255	260	772000	220.48	205.11	169.9	140.08	60.66
22-03-2012	260	260	255	260	140000	221.18	206.11	171.293	141.13	60.66
26-03-2012	265	320	265	305	57232500	222.88	207.54	172.993	142.405	73.82
27-03-2012	310	320	305	305	17708500	224.58	208.95	174.693	143.68	73.82
28-03-2012	310	310	305	310	3093000	226.58	210.31	176.427	144.98	74.90
29-03-2012	310	320	305	310	17711000	228.48	211.58	178.16	146.28	74.90
30-03-2012	310	315	305	315	11774500	230.48	212.95	179.913	147.605	76.05
02-04-2012	320	325	315	320	17695000	232.68	214.36	181.7	148.955	77.17
03-04-2012	320	390	320	375	45220500	235.88	216.24	183.86	150.58	85.33
04-04-2012	375	395	360	360	73160500	238.88	217.99	185.84	152.13	77.23
05-04-2012	360	375	360	365	738500	241.88	219.79	187.747	153.705	77.98
09-04-2012	370	375	360	365	126000	244.98	221.53	189.493	155.28	77.98
10-04-2012	360	370	360	370	352000	248.18	223.33	191.427	156.88	78.79
11-04-2012	365	390	355	355	25969000	251.08	225.07	193.253	158.405	70.41
12-04-2012	360	365	355	360	8037000	254.28	226.94	195.047	159.955	71.50
13-04-2012	370	375	355	360	14525000	257.48	228.81	196.913	161.505	71.50
16-04-2012	355	375	355	365	11583500	260.78	230.73	198.813	163.08	72.66
17-04-2012	365	370	355	360	3319000	263.98	232.61	200.68	164.63	69.60
18-04-2012	365	365	355	360	326000	267.28	234.47	202.547	166.18	69.60
19-04-2012	360	370	355	365	17626000	270.58	236.39	204.44	167.755	71.02
20-04-2012	360	365	355	355	218000	273.7	238.16	206.26	169.28	64.53
23-04-2012	365	365	350	350	1989500	276.7	239.88	208.053	170.775	61.51
24-04-2012	350	355	350	350	618000	280.14	241.67	209.86	172.275	61.51
25-04-2012	355	360	350	350	2960000	283.24	243.46	211.66	173.775	61.51
26-04-2012	355	355	350	355	94500	286.36	245.27	213.467	175.3	63.64
27-04-2012	350	355	350	350	277000	289.46	247.01	215.233	176.79	60.06
30-04-2012	355	360	350	350	2889000	292.46	248.77	216.987	178.29	60.06
01-05-2012	350	355	350	355	727000	295.86	250.57	218.767	179.81	62.50
02-05-2012	355	370	355	355	42484500	299.2	252.38	220.54	181.335	62.50
03-05-2012	350	370	350	350	267000	302.1	254.08	222.287	182.83	58.36
04-05-2012	370	375	355	370	34801500	305.3	255.92	224.153	184.425	67.61
07-05-2012	370	395	360	385	11293500	309.08	257.91	226.12	186.1	72.53
08-05-2012	390	420	385	390	41013500	313.04	259.94	228.107	187.8	73.96
09-05-2012	390	390	385	390	1039500	316.9	261.96	230.093	189.5	73.96
10-05-2012	390	400	385	395	19235000	320.2	263.97	232.1	191.225	75.43
11-05-2012	395	395	385	385	14999000	323.6	265.67	234.007	192.895	67.23
14-05-2012	390	405	390	400	12343500	327	267.57	235.98	194.625	72.13
15-05-2012	395	400	395	395	8607500	330	269.42	237.68	196.34	68.45
16-05-2012	395	400	380	385	8940500	332.2	271.22	239.193	197.99	61.69
21-05-2012	380	390	370	390	16614000	334.5	272.97	240.667	199.67	63.63
22-05-2012	390	395	370	385	98500	337.1	274.82	242.173	201.33	60.34
23-05-2012	380	390	370	380	14727500	339.3	276.64	243.687	202.975	57.17
24-05-2012	380	390	375	375	13434000	341.6	278.29	245.22	204.585	54.10
25-05-2012	380	380	370	370	4839500	343.9	279.94	246.687	206.185	51.15
28-05-2012	360	380	360	375	4009000	346.2	281.59	248.187	207.805	53.86
29-05-2012	365	365	365	365	48500	348.4	283.14	249.593	209.38	48.11
30-05-2012	360	365	355	355	5461500	350.4	284.24	250.907	210.905	43.14
31-05-2012	360	360	340	345	8686000	352.2	285.29	252.173	212.38	38.83
01-06-2012	345	345	335	335	746000	353.8	286.39	253.373	213.805	35.05
04-06-2012	335	360	300	300	7029500	354.7	287.09	254.3	215.055	25.65
05-06-2012	310	315	310	310	66500	355.7	288.09	255.307	216.35	31.32
06-06-2012	360	360	310	310	15000	356.7	288.94	256.307	217.645	31.32
07-06-2012	310	330	310	315	5905000	356.9	289.89	257.327	218.97	34.23
08-06-2012	325	325	310	310	6419000	357	290.79	258.3	220.27	32.73
11-06-2012	345	345	345	345	1600000	357.7	292.14	259.44	221.745	49.37
12-06-2012	340	340	315	335	8193000	358.2	293.34	260.453	223.17	45.88
13-06-2012	345	345	310	335	2801000	358.6	294.54	261.5	224.585	45.88
14-06-2012	335	335	335	335	6400000	358.9	295.79	262.54	226	45.88
15-06-2012	330	330	310	330	4620000	358	296.94	263.493	227.395	43.94
18-06-2012	325	325	325	325	9359500	357.3	298.09	264.427	228.705	42.03
21-06-2012	320	320	320	320	50000	356.4	299.14	265.327	229.91	40.14
26-06-2012	300	300	300	300	428000	355.1	300.04	266.053	230.895	33.65
27-06-2012	310	310	310	310	8000	353.9	301.04	266.853	232.045	38.97
28-06-2012	300	300	300	300	2500	352.8	301.94	267.647	233.14	35.87
29-06-2012	300	300	300	300	2500	351.6	302.94	268.493	234.185	35.87
02-07-2012	300	310	300	305	6500	350.5	303.99	269.373	235.31	38.69
03-07-2012	300	300	300	300	19500	349.2	304.99	270.22	236.41	36.94
04-07-2012	300	300	300	300	13000	348	305.99	271.073	237.51	36.94
05-07-2012	310	320	310	310	20000	347	307.14	271.98	238.66	42.94
06-07-2012	310	310	305	305	17500	345.8	308.19	272.86	239.78	40.85
09-07-2012	300	300	300	300	24000	344.7	309.2	273.673	240.87	38.81
11-07-2012	310	320	310	320	8000	344.1	310.4	274.62	242.065	49.62
12-07-2012	320	345	320	345	24500	344	312.07	275.78	243.395	59.30
13-07-2012	345	365	345	345	60500	343.9	313.57	276.94	244.72	59.30
16-07-2012	365	375	345	370	1265000	344.2	315.28	278.247	246.15	66.72
17-07-2012	370	385	370	370	8975500	344.6	317.03	279.54	247.575	66.72
18-07-2012	375	385	375	375	2196500	345.1	318.78	280.88	249.015	68.07
19-07-2012	370	370	370	370	79000	345.4	320.63	282.18	250.425	65.22
20-07-2012	370	370	370	370	135000	345.7	322.45	283.487	251.83	65.22
23-07-2012	350	350	350	350	500	345.7	323.9	284.62	253.14	54.62
24-07-2012	350	350	350	350	60000	345.3	325.3	285.713	254.44	54.62
26-07-2012	350	350	350	350	50500	344.6	326.84	286.807	255.74	54.62
27-07-2012	380	380	380	380	500	344.4	328.72	288.093	257.18	65.21
30-07-2012	380	380	375	375	13000	344.1	330.5	289.34	258.595	62.59
01-08-2012	350	365	350	360	190000	343.4	331.8	290.447	259.925	55.39
02-08-2012	360	360	350	360	2735500	342.9	333.25	291.413	261.23	55.39
03-08-2012	360	360	350	355	3262500	342	334.5	292.38	262.485	53.04
06-08-2012	355	355	345	345	33000	341	335.5	293.28	263.51	48.58
07-08-2012	340	370	340	370	17000	340.7	336.45	294.38	264.57	58.06
08-08-2012	370	380	340	370	11899000	340.3	337.4	295.413	265.575	58.06
09-08-2012	375	395	355	355	7923500	339.7	338.4	296.447	266.555	51.46
10-08-2012	380	380	340	340	3237000	338.9	339.1	297.393	267.49	45.85
13-08-2012	365	370	330	330	2571000	338	339.8	298.193	268.415	42.51
14-08-2012	360	360	355	355	1000	337.7	340.8	299.193	269.44	51.92
15-08-2012	325	350	325	325	3000	336.7	341.45	299.96	270.315	42.86
16-08-2012	325	325	325	325	1000	335.9	342.15	300.727	271.17	42.86
23-08-2012	325	330	325	330	6500	335.4	342.9	301.293	272.03	44.72
24-08-2012	325	330	325	330	10500	335.1	343.65	301.893	272.905	44.72
28-08-2012	350	370	350	360	4011500	335.6	344.7	302.793	273.93	54.95
29-08-2012	365	370	360	360	5681000	336.8	345.75	303.66	274.925	54.95
30-08-2012	365	365	360	360	3236000	337.8	346.75	304.66	275.93	54.95
31-08-2012	350	350	350	350	23000	338.6	347.65	305.493	276.88	51.02
03-09-2012	360	380	345	380	20285500	339.9	348.4	306.56	277.97	60.22
04-09-2012	380	380	360	360	1866500	340.9	348.95	307.493	278.95	53.06
06-09-2012	360	360	340	340	11310500	340.8	349.25	308.36	279.78	47.05
07-09-2012	365	370	330	330	2827500	340.7	349.45	309.127	280.515	44.34
10-09-2012	340	360	330	330	4947000	340.6	349.6	309.893	281.275	44.34
11-09-2012	345	350	335	350	5838500	340.9	349.9	310.827	282.13	50.89
12-09-2012	355	355	350	350	5704000	341.3	349.65	311.727	282.945	50.89
13-09-2012	350	350	345	345	12365000	341.7	349.5	312.627	283.745	49.21
14-09-2012	350	350	300	340	7500	342.1	349.25	313.46	284.52	47.52
17-09-2012	340	340	330	335	10354500	342.8	348.95	314.293	285.24	45.83
18-09-2012	330	370	330	360	12462000	343.8	348.85	315.293	286.09	54.56
19-09-2012	360	360	350	360	2172000	345	348.9	316.293	286.985	54.56
20-09-2012	360	365	360	365	7912000	346.3	348.95	317.393	287.945	56.19
21-09-2012	375	375	375	375	1250000	347.7	349.1	318.56	288.955	59.35
24-09-2012	365	365	330	340	9688500	348.5	348.85	319.493	289.79	46.68
25-09-2012	365	365	365	365	2750500	349.8	348.9	320.593	290.755	54.20
26-09-2012	365	365	355	355	2164000	350.7	348.85	321.66	291.66	51.10
27-09-2012	360	375	355	375	45390000	352.1	348.95	322.827	292.67	56.47
28-09-2012	375	410	370	410	3421000	354.3	349.5	324.233	293.83	63.93
01-10-2012	410	410	380	380	55500	355.5	349.8	325.433	294.84	55.19
02-10-2012	380	380	380	380	1000	356.2	350.1	326.78	295.885	55.19
04-10-2012	375	375	375	375	4604000	356.8	350.35	327.98	296.905	53.77
05-10-2012	395	420	355	355	109000	356.5	350.35	329.02	297.81	48.41
08-10-2012	385	385	375	375	598500	356.6	350.6	330.22	298.805	53.41
09-10-2012	350	350	350	350	9000	356.1	350.6	331.22	299.685	47.24
10-10-2012	370	370	370	370	2059000	356.1	350.75	332.453	300.66	52.02
11-10-2012	360	360	360	360	3000	355.9	350.8	333.6	301.59	49.60
12-10-2012	360	360	350	350	43000	355.9	350.8	334.567	302.44	47.24
15-10-2012	335	335	335	335	4500	355.6	350.45	335.4	303.185	43.86
16-10-2012	345	350	345	350	52000	355.6	350.1	336.427	304.005	47.87
18-10-2012	330	330	330	330	5500	354.6	349.5	337.347	304.72	43.42
22-10-2012	325	350	325	350	1000	354.1	349.1	338.367	305.53	48.57
24-10-2012	330	330	325	325	3000	353.4	348.4	339	306.185	43.27
25-10-2012	345	345	345	345	1500	353.1	348	339.867	306.835	48.15
29-10-2012	345	380	345	370	302500	353.4	347.7	340.8	307.635	53.53
30-10-2012	375	385	355	355	284500	353.6	347.3	341.533	308.36	50.16
31-10-2012	325	340	325	340	14500	353	346.85	341.967	309.035	46.98
01-11-2012	345	355	335	335	8000	352.3	346.3	342.367	309.635	45.94
02-11-2012	345	345	335	335	10500	351.9	345.8	342.9	310.31	45.94
05-11-2012	330	340	330	340	4000	351.9	345.4	343.367	311.02	47.30
07-11-2012	350	350	350	350	15000	352.3	345.15	343.967	311.72	50.01
08-11-2012	370	370	370	370	1500	352.6	345.15	344.733	312.545	54.99
13-11-2012	320	340	320	335	166000	352.8	344.75	345.233	313.17	46.29
14-11-2012	325	345	325	345	145500	353.2	344.55	345.833	313.845	48.79
20-11-2012	330	330	330	330	151500	353.2	344.3	346.333	314.27	45.38
21-11-2012	330	350	315	350	255500	353.6	344.35	346.967	314.82	50.36
22-11-2012	345	345	330	335	2627000	353.1	344.35	347.5	315.37	46.91
23-11-2012	340	340	320	320	2500	352.3	344.55	347.933	315.82	43.69
26-11-2012	320	330	320	325	23500	351.6	344.7	348.367	316.395	45.04
30-11-2012	335	335	315	320	3243000	351	344.8	348.767	316.87	43.90
03-12-2012	320	320	320	320	18000	349.8	344.85	348.867	317.37	43.90
04-12-2012	325	325	320	320	32500	349	344.95	348.967	317.87	43.90
05-12-2012	310	310	310	310	13500	348.4	344.6	348.967	318.37	41.30
10-12-2012	310	310	305	305	20000	347.9	344.3	348.933	318.82	40.02
11-12-2012	305	305	305	305	2500	347.4	344	348.867	319.27	40.02
13-12-2012	305	305	305	305	500	346.5	343.7	348.767	319.745	40.02
14-12-2012	305	305	305	305	50000	345.6	343.45	348.3	320.195	40.02
18-12-2012	300	305	300	305	1000	344.8	343.25	347.933	320.67	40.02
19-12-2012	325	325	325	325	500	344.5	343.3	347.667	321.22	49.14
21-12-2012	325	325	325	325	4500	344.3	343.55	347.4	321.795	49.14
28-12-2012	310	350	310	350	546000	344.1	343.95	347.267	322.495	58.33
02-01-2013	300	300	300	300	3000	342.9	343.95	346.9	322.945	41.99
03-01-2013	305	305	305	305	1500	341.7	344	346.533	323.47	43.69
04-01-2013	320	345	320	345	3000	341.1	344.4	346.433	324.195	55.04
07-01-2013	345	345	345	345	500	341.2	344.85	346.3	324.92	55.04
10-01-2013	305	320	300	300	219500	339.9	344.85	345.9	325.42	43.58
11-01-2013	305	345	305	345	3000	339.7	345.2	345.8	326.17	53.91
14-01-2013	300	315	300	315	10500	338.5	345.3	345.467	326.745	47.65
15-01-2013	310	310	310	310	500	336.5	345.4	345.167	327.3	46.67
16-01-2013	305	305	305	305	1000	335	345.25	344.867	327.825	45.67
18-01-2013	305	305	305	305	500	333.5	344.85	344.567	328.46	45.67
21-01-2013	300	315	300	315	2500	332.3	344.55	344.333	329.06	48.25
25-01-2013	300	310	300	310	27000	331.4	343.95	344.033	329.615	47.05
28-01-2013	340	340	320	320	7883000	330.3	343.45	343.833	330.24	49.75
29-01-2013	320	320	320	320	19500	329.7	342.9	343.633	330.84	49.75
31-01-2013	325	325	300	310	7397500	328.5	342.3	343.333	331.465	46.97
01-02-2013	305	310	305	310	19000	327.5	341.7	343.033	332.075	46.97
05-02-2013	310	310	300	300	16000	326.5	341.2	342.7	332.55	44.11
06-02-2013	305	305	300	305	50000	325.9	340.75	342.267	333.025	45.89
08-02-2013	305	305	305	305	13000	325	340.3	341.733	333.57	45.89
11-02-2013	305	305	305	305	16000	324.5	339.55	341.167	334.135	45.89
13-02-2013	320	350	310	315	83000	323.8	338.95	340.667	334.725	49.86
14-02-2013	300	300	300	300	132500	323.3	338.35	340.033	335.075	44.57
15-02-2013	305	350	305	345	216500	323.3	338.2	339.767	335.725	58.72
18-02-2013	345	345	310	310	4000	322.1	337.75	339.167	336.125	48.38
19-02-2013	310	310	310	310	6000	321.2	337.4	338.6	336.45	48.38
20-02-2013	345	345	345	345	500	321.3	337.15	338.333	336.8	57.13
21-02-2013	345	430	345	350	10851000	321.6	336.95	338.067	337.175	58.22
22-02-2013	345	380	340	380	17099000	322.5	337.2	338.033	337.8	64.12
25-02-2013	380	420	380	410	2829500	323.9	337.9	338.233	338.5	68.85
26-02-2013	410	420	405	415	4860500	325.2	338.75	338.5	339.275	69.57
27-02-2013	415	420	405	415	293000	326.1	339.35	338.8	340.075	69.57
28-02-2013	405	415	405	410	250500	327.6	340.2	339.033	340.825	67.76
01-03-2013	410	415	405	405	464000	328.8	341	339.3	341.575	65.90
04-03-2013	410	415	405	410	89500	330.4	341.8	339.667	342.35	66.88
05-03-2013	410	415	405	410	35000	331.6	342.6	340.1	343.125	66.88
06-03-2013	405	410	400	405	165500	333	343.05	340.567	343.875	64.73
07-03-2013	405	405	400	405	333000	334.7	343.5	341.267	344.625	64.73
08-03-2013	400	405	400	405	263000	336.3	343.95	341.9	345.35	64.73
11-03-2013	405	415	405	405	2896000	338	344.5	342.533	346.075	64.73
13-03-2013	410	415	410	410	325000	339.8	344.8	343.167	346.6	66.19
14-03-2013	405	410	405	410	150500	341.6	345.3	343.833	347.125	66.19
15-03-2013	415	415	415	415	500	343.7	346.05	344.3	347.65	67.74
19-03-2013	395	415	395	410	221000	345.8	346.85	344.8	348.15	64.55
20-03-2013	390	410	380	405	256500	347.8	347.6	345.267	348.6	61.44
21-03-2013	385	400	380	380	309000	349.3	347.9	345.567	348.9	48.77
22-03-2013	400	410	380	405	88000	351.3	348.45	346.067	349.05	58.08
25-03-2013	380	410	370	380	984500	352.8	348.8	346.433	349.15	48.58
26-03-2013	385	410	380	395	6332500	354.2	349.35	346.933	349.3	53.49
27-03-2013	385	400	380	395	25500	355.6	349.95	347.567	349.45	53.49
28-03-2013	390	395	385	395	73500	356.5	350.3	348.133	349.575	53.49
01-04-2013	405	410	390	395	2624000	358.4	350.65	348.767	349.775	53.49
02-04-2013	400	415	400	410	18869500	360.5	351.1	349.5	350.025	58.79
03-04-2013	415	460	405	445	4265500	362.5	351.8	350.433	350.45	67.97
04-04-2013	445	445	425	425	1094500	364.1	352.65	351.267	350.75	59.78
05-04-2013	425	455	425	435	3719500	366.8	353.35	352.167	351.125	62.23
08-04-2013	420	435	415	435	305500	368.6	354.15	353	351.5	62.23
09-04-2013	425	490	425	450	15211500	371.3	354.9	353.967	351.925	65.85
10-04-2013	455	475	455	460	4528500	374.3	355.4	355.033	352.45	68.05
11-04-2013	470	495	460	460	5540000	377.4	356.2	355.967	353	68.05
12-04-2013	460	485	460	480	1830500	380.9	357.2	356.867	353.65	72.20
15-04-2013	485	490	465	475	2243000	384.1	358.2	357.733	354.275	69.76
16-04-2013	455	485	455	480	2492000	387.5	359.45	358.467	354.9	70.82
17-04-2013	480	485	460	470	765000	390.5	360.4	359.133	355.5	65.84
18-04-2013	475	480	460	470	39000	393.5	361.6	359.767	356.1	65.84
19-04-2013	460	480	460	470	249000	396.7	362.6	360.433	356.675	65.84
22-04-2013	480	480	460	470	11500	399.9	363.7	361.1	357.25	65.84
23-04-2013	460	470	460	465	1815500	403.2	364.85	361.867	357.825	62.87
24-04-2013	475	475	460	470	4734000	406.5	366.2	362.667	358.325	64.59
25-04-2013	460	485	460	480	5105500	410	367.5	363.533	358.8	67.80
26-04-2013	475	485	465	475	2346500	413.4	368.95	364.167	359.225	64.64
29-04-2013	475	485	470	480	2922500	416.7	370.25	364.867	359.675	66.33
30-04-2013	485	485	470	470	110500	420.1	371.7	365.6	360.05	60.14
01-05-2013	470	480	470	480	252500	422.8	373.05	366.4	360.525	63.78
02-05-2013	480	480	455	470	3021000	426	374.05	367.167	360.875	58.07
03-05-2013	470	480	455	470	383500	429.2	375.2	368	361.25	58.07
06-05-2013	465	470	460	470	2409000	431.7	376.5	368.667	361.675	58.07
07-05-2013	470	475	460	475	224500	434.2	377.9	369.367	362.1	60.29
08-05-2013	465	485	460	480	1487000	436.2	379.35	370.2	362.575	62.43
10-05-2013	485	485	460	480	354000	437.6	380.75	371.133	363.075	62.43
13-05-2013	465	475	460	475	4019000	438.8	382	372.1	363.575	58.76
14-05-2013	465	465	455	455	1928500	439.6	382.85	372.767	364	46.87
15-05-2013	470	470	455	470	1062000	440.8	384.2	373.733	364.475	54.33
16-05-2013	460	465	450	460	1059500	441.9	385.35	374.633	364.95	49.35
17-05-2013	455	460	445	450	20500	442.7	386.55	375.433	365.425	44.92
20-05-2013	450	465	440	460	2157000	443.7	387.65	376.3	366	49.78
21-05-2013	440	460	440	460	900500	444.8	388.9	376.967	366.625	49.78
22-05-2013	460	485	450	465	2653500	446	390.35	377.667	367.45	52.22
23-05-2013	470	470	450	465	201500	447.2	391.75	378.367	368.225	52.22
24-05-2013	470	485	450	460	2512500	448.3	393.15	379.1	368.975	49.43
27-05-2013	470	470	445	465	35500	449.4	394.6	379.667	369.725	52.18
28-05-2013	470	470	435	450	4644000	450.2	395.9	380.267	370.425	44.38
29-05-2013	435	445	435	435	5774500	450.6	397.15	380.9	370.875	38.23
30-05-2013	435	440	430	440	16500	451.2	398.5	381.633	371.4	41.16
31-05-2013	435	475	430	475	2513000	452.6	400.2	382.6	372.1	56.65
03-06-2013	465	465	455	455	6935000	454.1	401.7	383.3	372.7	48.75
04-06-2013	435	445	430	430	713500	454.6	402.95	383.833	373.2	41.05
05-06-2013	430	435	420	420	2622000	455.4	404.1	384.333	373.675	38.43
07-06-2013	420	420	420	420	8000	455.9	405.05	384.867	374.175	38.43
10-06-2013	420	420	400	400	9119000	456	405.8	385.3	374.675	33.48
11-06-2013	390	420	390	410	350000	456.3	406.4	385.633	375.175	37.80
12-06-2013	390	400	385	395	2621500	456.3	407.35	385.867	375.65	34.21
13-06-2013	380	390	380	380	455000	455.7	408.1	385.967	376.05	31.04
14-06-2013	390	420	380	410	433000	455	408.75	386.2	376.575	42.51
17-06-2013	380	400	380	400	460500	454.5	409.3	386.6	377.075	40.12
18-06-2013	400	420	390	405	376000	453.9	410.35	386.867	377.6	41.88
20-06-2013	380	395	375	375	362000	452.7	410.65	387	377.925	35.19
21-06-2013	375	385	375	385	1133500	451.4	411.35	387.067	378.325	38.70
24-06-2013	390	390	385	385	51500	449.9	412.1	386.9	378.75	38.70
25-06-2013	380	400	375	400	345000	448.7	413.05	387.033	379.15	43.99
26-06-2013	400	400	375	375	548000	446.6	413.75	387	379.3	38.09
27-06-2013	380	435	380	435	534500	445.8	414.95	387.4	379.75	54.03
28-06-2013	420	450	420	450	1226500	445.2	416.35	388.033	380.15	57.01
01-07-2013	410	420	410	420	6500	444.2	417.35	388.333	380.4	50.02
02-07-2013	380	400	380	400	7500	442.8	418.15	388.667	380.525	45.98
03-07-2013	380	400	380	400	57000	441.4	419.05	388.867	380.675	45.98
04-07-2013	380	410	380	410	19500	440.2	420.05	389.2	380.875	48.40
05-07-2013	375	430	375	430	11000	439.5	421.35	389.733	381.275	52.94
08-07-2013	435	435	435	435	500	438.8	422.65	390.4	381.7	54.03
10-07-2013	425	425	425	425	23550000	437.7	423.85	390.9	382.075	51.46
15-07-2013	390	425	390	395	23545500	436.1	424.75	391.333	382.15	44.62
16-07-2013	415	415	415	415	9281500	434.8	425.75	391.767	382.35	49.45
17-07-2013	415	415	415	415	101500	433.7	426.9	392.367	382.625	49.45
19-07-2013	390	410	390	410	91000	432.3	427.55	392.8	382.875	48.23
22-07-2013	390	410	390	410	8000	431.1	428.55	393.067	383.15	48.23
23-07-2013	410	415	410	415	307000	430	429.6	393.467	383.5	49.67
25-07-2013	405	405	405	405	5000	428.7	430.2	393.9	383.675	46.86
26-07-2013	410	420	410	420	8500	427.6	430.9	394.467	383.925	51.30
29-07-2013	400	400	400	400	33500	426	431.1	394.9	384.15	45.81
30-07-2013	380	405	370	390	75000	424.2	430.9	395.233	384.4	43.31
31-07-2013	415	450	415	450	1532500	423.7	431.25	395.9	385	58.08
01-08-2013	410	410	410	410	12350000	422.8	431.2	396.167	385.275	48.93
13-08-2013	430	430	430	430	4670000	422	431.4	396.8	385.8	52.92
20-08-2013	430	430	430	430	9795000	421.4	431.65	397.367	386.325	52.92
21-08-2013	430	430	430	430	1832500	421	431.85	398.033	386.825	52.92
23-08-2013	425	425	425	425	7420000	420.3	432	398.533	387.3	51.66
26-08-2013	440	440	430	430	1832500	419.7	432.25	399.167	387.65	52.87
27-08-2013	370	380	370	380	127000	418	432	399.567	387.75	41.64
28-08-2013	415	415	415	415	1850000	417	432.1	400.167	388.025	49.70
29-08-2013	400	405	395	395	6388500	415.7	432	400.667	388.25	45.81
30-08-2013	400	440	400	440	1000000	415.2	432.3	401.467	388.55	54.45
02-09-2013	405	440	405	440	2500000	415	432.6	402.267	388.95	54.45
03-09-2013	440	440	440	440	2515000	415.1	432.85	403.133	389.45	54.45
04-09-2013	400	400	400	400	802500	414.3	432.75	403.767	389.8	46.26
05-09-2013	400	400	400	400	1957000	412.8	432.7	404.4	390.15	46.26
06-09-2013	435	435	420	420	1775000	412.1	433.1	405.167	390.5	50.57
09-09-2013	420	435	420	420	454000	411.9	433.25	405.933	390.85	50.57
10-09-2013	420	420	420	420	2157000	411.9	433.65	406.7	391.225	50.57
11-09-2013	420	420	415	415	2180000	411.8	433.85	407.3	391.6	49.33
13-09-2013	415	415	415	415	2207000	412.1	434.05	407.9	392	49.33
16-09-2013	415	415	415	415	12525000	412.2	434.25	408.333	392.275	49.33
18-09-2013	415	415	415	415	2852000	412.6	434.45	409.1	392.55	49.33
19-09-2013	415	415	415	415	139000	413.3	434.5	409.833	392.8	49.33
20-09-2013	430	430	400	400	269500	413.1	434.05	410.2	392.925	44.60
23-09-2013	405	410	405	410	2183500	413.3	433.9	410.633	393.275	48.17
24-09-2013	400	405	400	405	15696500	413.3	433.6	411.333	393.475	46.55
25-09-2013	400	405	400	405	1280000	413.9	433.3	411.733	393.725	46.55
26-09-2013	405	405	405	405	2182000	414.3	432.85	412.333	393.875	46.55
27-09-2013	405	415	405	415	8656000	414.9	432.4	413.033	393.9	50.69
30-09-2013	400	420	395	420	220500	415.3	432	413.8	394.1	52.66
04-10-2013	395	395	395	395	24000	415.7	431.15	414.4	394.175	43.33
07-10-2013	415	415	415	415	500	415.3	430.55	415.067	394.375	50.83
18-10-2013	400	400	400	400	85000	414.3	429.75	415.667	394.6	45.92
22-10-2013	350	400	350	400	2500	413.9	429.05	416.2	394.725	45.92
24-10-2013	405	405	400	400	173500	413.9	428.35	416.733	394.975	45.92
25-10-2013	370	370	370	370	500	413.3	427.35	417.133	394.975	37.00
28-10-2013	390	390	390	390	10000	412.9	426.55	417.667	395.125	44.71
30-10-2013	395	395	395	395	29500	412.2	425.85	418.3	395.35	46.48
31-10-2013	400	410	395	410	2141000	411.7	425.25	419	395.725	51.48
01-11-2013	395	395	390	390	2110500	411	424.35	419.567	395.925	45.39
04-11-2013	380	380	380	380	150000	410.7	423.4	420.067	396.175	42.67
06-11-2013	380	380	375	380	134500	410	422.4	420.5	396.325	42.67
07-11-2013	380	380	375	380	40500	409.3	421.5	421.033	396.6	42.67
08-11-2013	380	380	380	380	25000	408.7	420.5	421.267	396.775	42.67
11-11-2013	380	380	380	380	25000	408.1	419.6	421.733	396.825	42.67
12-11-2013	380	380	380	380	25000	407.4	418.7	422.2	396.95	42.67
13-11-2013	350	350	350	350	45000	406.3	417.5	422.233	397	33.33
14-11-2013	375	375	350	350	50500	404.9	416.25	422.233	397.075	33.33
15-11-2013	375	375	375	375	25000	404.4	415.2	422.2	397.275	44.97
19-11-2013	375	375	355	355	1000	403.7	413.95	421.833	397.35	39.09
20-11-2013	365	365	365	365	25000	402	412.85	421.5	397.425	43.10
22-11-2013	365	365	365	365	1500	401.1	411.95	421.167	397.4	43.10
29-11-2013	400	415	400	415	152500	400.8	411.4	421.2	397.8	58.81
02-12-2013	370	370	370	370	31000	399.6	410.5	420.967	397.925	46.39
06-12-2013	365	365	365	365	2500	398.3	409.65	420.667	398.1	45.25
09-12-2013	365	365	365	365	15000	397.1	408.7	420.367	398.175	45.25
12-12-2013	405	405	395	395	3000	396.4	408.05	420.3	398.475	53.27
16-12-2013	370	380	370	380	50000	396.4	407.2	420.133	398.775	49.37
27-12-2013	380	400	380	400	1000	396.1	406.55	420.1	399.15	54.18
30-12-2013	375	450	365	450	1441500	397.2	406.45	420.4	399.8	63.51
01-01-2014	375	450	365	450	1441500	397.4	406.3	420.667	400.45	63.51
20-01-2014	370	430	370	430	800	397.2	406.1	420.8	401	58.03
24-01-2014	429	429	424	424	4121100	396.88	405.99	420.86	401.57	56.45
30-01-2014	429	444	429	444	400	397.76	406.03	421.087	402.265	60.32
03-02-2014	360	445	360	445	1100	398.66	405.73	421.353	402.965	60.51
10-02-2014	360	435	360	435	2200	398.96	405.53	421.72	403.615	57.56
07-03-2014	360	384	360	379	177100	398.14	405.02	421.547	403.985	44.49
10-03-2014	371	390	371	390	20900	397.54	404.72	421.613	404.41	47.03
11-03-2014	390	390	390	390	500	397.04	404.42	421.58	404.735	47.03
13-03-2014	390	390	390	390	100	396.54	404.32	421.547	405.06	47.03
14-03-2014	405	405	399	399	300	396.22	404.21	421.573	405.305	49.40
17-03-2014	370	399	347	399	1500	395.9	404.25	421.6	405.8	49.40
18-03-2014	362	362	362	362	100	394.84	404.07	421.28	406.085	40.72
19-03-2014	342	342	340	342	2200	393.68	403.39	420.593	406.07	36.94
20-03-2014	340	377	340	376	2100	393	403.15	420.267	406.225	46.10
24-03-2014	380	389	376	389	20500	392.68	402.99	419.96	406.67	49.14
25-03-2014	388	400	388	395	400	392.48	403.19	419.693	406.92	50.53
28-03-2014	356	400	356	395	3700	392.28	403.29	419.327	407.32	50.53
04-04-2014	370	370	369	370	23700	391.38	403.14	418.727	407.62	44.64
08-04-2014	360	370	360	370	4200	390.38	402.84	418.127	407.945	44.64
10-04-2014	370	385	370	385	35100	390.18	402.94	417.493	408.345	48.79
14-04-2014	384	384	375	375	21000	389.38	402.34	416.827	408.645	46.30
15-04-2014	371	371	371	371	500	388.8	401.55	416.1	408.95	45.30
22-04-2014	371	371	370	370	30900	388.2	401.05	415.433	409.2	45.04
23-04-2014	370	371	370	371	21400	387.62	400.76	414.773	409.455	45.38
29-04-2014	373	373	373	373	1000	387.68	400.49	414.127	409.77	46.10
05-05-2014	360	373	360	373	15368500	387.34	400.12	413.48	410.085	46.10
12-05-2014	385	385	385	385	1180000	387.14	399.67	412.947	410.51	50.61
13-05-2014	375	400	375	400	166500	386.94	399.32	412.48	410.985	55.60
14-05-2014	370	390	370	390	15400	386.94	398.97	411.88	411.41	51.84
16-05-2014	395	395	395	395	400	387.24	398.97	411.347	411.86	53.53
19-05-2014	370	370	370	370	1100	387.04	398.52	410.613	412.135	45.01
21-05-2014	370	370	370	370	14324400	386.84	398.07	409.947	412.485	45.01
22-05-2014	370	370	370	370	9189200	386.64	397.67	409.213	412.61	45.01
23-05-2014	370	385	370	385	21000	386.74	397.42	408.647	412.985	50.87
28-05-2014	390	390	390	390	100	386.94	397.17	408.113	413.385	52.68
03-06-2014	385	385	385	385	2835000	387.64	396.97	407.547	413.585	50.67
04-06-2014	365	384	365	384	400	388.32	396.61	406.94	413.755	50.26
05-06-2014	382	382	380	380	1400	388.42	396.41	406.273	413.755	48.55
06-06-2014	380	380	380	380	2370000	388.92	396.31	405.607	413.605	48.55
09-06-2014	380	380	380	380	3970000	389.22	395.61	404.973	413.43	48.55
10-06-2014	380	380	377	380	10657400	389.52	395.31	404.473	413.255	48.55
27-06-2014	375	375	375	375	200	388.72	394.76	403.84	413.08	45.93
30-06-2014	370	370	370	370	200	388.72	394.16	403.24	412.905	43.41
04-07-2014	373	373	373	373	18500	388.88	393.59	402.727	412.72	45.35
08-07-2014	372	372	370	370	900	388.98	393.04	402.127	412.52	43.73
09-07-2014	372	372	370	370	900	388.48	392.44	401.527	412.345	43.73
04-08-2014	365	365	365	365	50000	388.18	392.29	400.86	412.145	40.91
05-08-2014	360	360	357	357	125000	387.32	391.71	400.14	411.905	36.83
14-08-2014	355	355	355	355	5000	385.42	391.31	399.44	411.655	35.86
19-08-2014	352	352	352	352	6000	383.46	390.43	398.687	411.365	34.41
29-08-2014	353	353	353	353	1000	381.92	389.56	398.04	411.08	35.35
01-09-2014	353	353	353	353	500	380.5	388.69	397.493	410.77	35.35
03-09-2014	395	395	395	395	2900000	379.52	388.64	397.193	410.695	61.96
05-09-2014	400	400	398	398	13649600	378.58	388.62	396.68	410.66	63.13
08-09-2014	398	398	397	398	116600	377.84	388.4	396.3	410.75	63.13
10-09-2014	397	397	397	397	4350000	378.2	388.17	396.08	410.71	62.39
11-09-2014	397	397	397	397	9805000	378.34	387.94	395.927	410.795	62.39
17-09-2014	398	398	398	398	300	378.5	387.77	395.78	410.81	62.89
17-10-2014	398	398	398	398	100	378.66	387.6	395.767	410.825	62.89
06-11-2014	397	397	350	350	11556100	377.68	386.95	395.367	410.6	36.00
07-11-2014	350	350	350	350	300	376.7	386.3	395.067	410.375	36.00
11-11-2014	350	350	350	350	300	376.46	385.65	394.867	410.075	36.00
12-11-2014	350	350	350	350	500	376.62	385.15	394.467	409.6	36.00
25-11-2014	350	350	350	350	11400200	376.1	384.55	394.133	409.225	36.00
01-12-2014	350	350	350	350	100	375.32	384	393.767	408.8	36.00
05-12-2014	350	350	350	350	100	374.42	383.45	393.6	408.375	36.00
08-12-2014	350	425	350	385	136400	374.22	383.25	393.6	408.05	58.00
10-12-2014	385	475	385	475	617800	376.32	383.85	394.2	408.125	78.48
11-12-2014	470	470	400	450	138300	377.92	384.15	394.533	408.075	68.49
12-12-2014	425	480	425	480	259600	379.82	385	395.233	408.075	72.94
15-12-2014	469	469	469	469	100	381.7	385.54	395.46	408.045	69.09
29-12-2014	500	500	500	500	262500	384.28	386.54	395.793	408.145	73.36
30-12-2014	465	465	463	463	572600	386.14	387.17	396.08	408.11	62.29
06-03-2015	463	463	463	463	5900000	387.98	387.8	396.5	408.075	62.29
31-03-2015	430	430	354	354	200	387.6	387.64	396.193	407.495	41.11
06-04-2015	354	354	354	354	200	387.22	387.28	395.82	406.915	41.11
07-04-2015	353	440	353	430	17500	388.12	387.63	395.82	406.74	53.81
09-04-2015	430	430	430	430	200	388.72	387.83	395.787	406.54	53.81
10-04-2015	465	465	465	465	60000	390.22	388.58	396.053	406.465	58.58
29-06-2015	355	355	355	355	100	389.42	388.33	395.787	405.865	43.41
30-06-2015	420	420	420	420	300	390.42	388.73	395.82	405.565	51.42
02-07-2015	420	420	420	420	100	391.42	389.13	395.853	405.315	51.42
06-08-2015	419	419	419	419	500	392.4	389.52	395.913	405.01	51.29
10-08-2015	418	418	418	418	10000	393.06	389.9	395.967	404.75	51.15
11-08-2015	417	417	417	417	2000	393.6	390.27	395.98	404.485	51.00
12-08-2015	417	417	417	417	10000	394.24	390.94	396.06	404.22	51.00
13-08-2015	417	417	417	417	10000	394.9	391.61	396.04	403.93	51.00
14-08-2015	417	417	417	417	4000	395.64	392.03	396.153	403.615	51.00
21-08-2015	415	415	415	415	3000	396.34	392.63	396.32	403.29	50.60
24-08-2015	415	415	415	415	2000	397.04	393.13	396.087	402.99	50.60
25-08-2015	415	415	415	415	2000	397.74	393.63	396.12	402.79	50.60
07-09-2015	415	415	415	415	2000	398.54	393.63	396.02	402.515	50.60
08-09-2015	415	415	415	415	2000	399.44	394.08	395.92	402.29	50.60
09-09-2015	415	415	415	415	1000	400.28	394.58	395.82	402.115	50.60
10-09-2015	414	414	414	414	500	401.16	395.07	395.747	401.885	50.30
21-09-2015	410	410	410	410	500	401.96	395.22	395.613	401.635	49.03
22-09-2015	409	409	409	409	1000	402.84	395.51	395.807	401.355	48.70
23-09-2015	408	408	408	408	2000	403.86	395.59	395.76	401.07	48.35
30-09-2015	406	406	406	406	300	404.88	395.15	395.833	400.8	47.61
04-11-2015	406	406	406	406	100	405.96	394.71	395.607	400.505	47.61
09-11-2015	419	419	419	419	4000	407.28	394.6	395.467	400.35	53.03
10-11-2015	418	418	418	418	6500	408.58	394.54	395.32	400.265	52.58
11-11-2015	424	424	424	424	3500	409.16	394.34	395.48	400.185	55.04
12-11-2015	422	422	417	417	2200	409.54	394.06	395.593	399.895	51.67
13-11-2015	414	414	410	410	1100	409.78	393.81	395.527	399.67	48.46
18-11-2015	410	410	410	410	8000	410.04	394.12	395.46	399.57	48.46
19-11-2015	410	410	410	410	7500	410.3	394.32	395.393	399.52	48.46
20-11-2015	406	406	406	406	6000	410.46	394.48	395.333	399.45	46.41
23-11-2015	406	406	405	405	8200	410.6	394.63	395.267	399.475	45.89
24-11-2015	390	400	390	400	6500	411.6	394.64	395.167	399.425	43.26
25-11-2015	404	404	404	404	8500	412.68	394.69	395.093	399.47	45.93
26-11-2015	403	403	403	403	5500	413.74	395.1	395.013	399.585	45.35
01-12-2015	400	400	400	400	8500	414.74	395.68	395.013	399.535	43.59
07-12-2015	400	400	400	400	1500	415.74	395.92	394.947	399.535	43.59
10-12-2015	400	400	400	400	8500	416.74	396.03	394.913	399.51	43.59
21-12-2015	400	490	400	490	435200	419.54	396.98	395.48	400.085	77.02
22-12-2015	488	488	485	485	8100	421.54	397.88	396.013	400.585	74.38
30-12-2015	595	595	595	595	529000	423.94	400.13	397.213	401.635	85.85
07-01-2016	560	560	560	560	300	426.14	402.03	398.147	402.435	74.43
20-01-2016	530	530	530	530	4500	427.14	403.48	399.047	403.21	66.29
26-02-2016	525	525	525	525	100000	428.26	404.98	399.78	403.66	65.01
04-03-2016	480	480	480	480	2500	427.86	406.07	400.313	403.81	54.79
19-04-2016	520	520	520	520	100	429	407.57	401.113	404.31	60.71
06-06-2016	520	520	520	520	100	430.14	409.06	401.913	404.91	60.71
20-06-2016	500	500	500	500	200	433.06	410.33	402.78	405.41	56.42
28-07-2016	520	520	520	520	5000	436.38	411.8	403.647	405.96	59.50
22-08-2016	510	510	510	510	55000	437.98	413.05	404.413	406.36	57.32
31-08-2016	510	510	510	510	54000	439.58	414.15	405.08	406.735	57.32
16-09-2016	510	510	510	510	11050000	440.48	415.35	405.88	407.16	57.32
22-09-2016	510	510	510	510	100	443.58	416.5	406.747	407.735	57.32
27-09-2016	460	460	460	460	100	444.38	417.4	407.28	407.96	45.99
05-10-2016	460	460	460	460	1000	445.18	418.3	407.813	408.185	45.99
09-11-2016	500	500	498	498	200	446.76	419.58	408.6	408.625	54.01
14-11-2016	478	478	450	450	300	447.4	420.23	409.067	408.825	44.94
29-11-2016	450	450	450	450	1000	448.06	420.83	409.533	409	44.94
13-12-2016	406	406	406	406	555500	447.84	421.04	409.907	409.005	38.13
27-12-2016	500	500	370	370	57200	446.9	420.9	410.04	408.755	33.64
28-12-2016	430	430	430	430	400	447.16	421.4	410.407	408.905	45.22
29-12-2016	390	390	390	390	400	446.66	421.5	410.64	408.905	40.19
11-01-2017	440	480	350	350	18000	445.36	421.2	410.54	408.405	35.88
12-01-2017	350	436	350	398	17500	445.02	421.38	410.76	408.345	43.68
13-01-2017	480	480	398	470	33700	446.12	422.33	411.127	408.545	52.92
16-01-2017	360	470	360	470	6800	447.22	423.33	411.793	408.745	52.92
17-01-2017	476	476	416	460	500	448.12	424.2	412.427	408.895	51.56
18-01-2017	460	460	450	450	200	448.84	425	412.993	409.02	50.16
19-01-2017	400	440	400	440	500	449.44	425.7	413.293	409.07	48.75
20-01-2017	484	484	450	450	700	450.26	426.55	413.76	409.42	50.26
24-01-2017	484	484	484	484	100	451.78	427.82	414.32	409.765	55.11
25-01-2017	500	500	370	370	6600	451.06	427.97	413.787	409.64	40.76
26-01-2017	448	448	448	448	100	451.9	428.93	413.773	409.68	50.30
31-01-2017	520	520	520	520	100	453.92	430.6	414.373	410.08	57.15
01-02-2017	525	525	390	458	109400	454.72	431.65	414.6	410.17	50.67
02-02-2017	500	500	500	500	1100	456.24	432.7	414.973	410.67	54.44
07-02-2017	450	450	446	448	62289700	456.86	433.2	414.993	410.91	49.41
08-02-2017	448	484	336	336	56540000	455.38	432.58	414.333	410.49	40.68
09-02-2017	338	340	252	338	2801800	453.94	431.99	414.06	410.08	40.88
10-02-2017	336	336	314	320	3922100	452.14	431.22	413.593	409.58	39.58
13-02-2017	320	320	308	308	19309100	450.18	430.32	413.047	409.045	38.70
14-02-2017	308	308	286	290	9817400	447.88	429.24	412.38	408.42	37.35
16-02-2017	290	348	270	296	11917900	445.8	428.7	411.693	407.825	38.13
17-02-2017	304	318	270	288	6631600	443.48	428.08	410.953	407.19	37.46
20-02-2017	304	304	300	300	13871600	441.42	427.58	410.54	406.615	39.17
21-02-2017	300	300	270	270	31622800	438.82	426.78	410.06	405.965	36.49
22-02-2017	286	286	268	270	28131700	436.22	425.98	409.353	405.265	36.49
23-02-2017	284	284	268	268	3838400	433.58	425.16	408.547	404.58	36.30
24-02-2017	284	284	252	262	3317600	429.02	424.28	407.66	403.865	35.69
27-02-2017	260	260	242	244	1156900	424.2	422.87	406.653	403.06	33.86
28-02-2017	250	250	242	242	13288600	417.14	420.54	405.8	402.195	33.65
01-03-2017	242	250	240	240	57300	410.74	418.44	404.933	401.295	33.43
02-03-2017	240	248	240	240	56700	404.94	416.04	403.967	400.52	33.43
03-03-2017	240	240	228	240	18200	399.24	413.75	403.067	399.645	33.43
06-03-2017	240	250	234	234	26300	394.32	411.09	402.153	398.815	32.63
07-03-2017	234	234	230	230	89700	388.52	408.76	401.22	397.965	32.08
08-03-2017	228	242	220	224	12365600	382.6	406.37	400.24	397.085	31.23
09-03-2017	226	226	208	208	95100	376.76	404.91	399.14	396.275	29.02
13-03-2017	214	234	214	220	75900	370.76	403.57	398.12	395.425	32.86
14-03-2017	226	230	212	214	22600	364.84	401.41	396.98	394.52	31.93
15-03-2017	218	234	214	220	67800	359.04	399.31	395.78	393.57	33.94
16-03-2017	220	220	194	220	127900	353.24	396.86	394.647	392.72	33.94
17-03-2017	208	220	208	220	77500	347.44	395.51	393.48	391.92	33.94
20-03-2017	220	220	220	220	900	342.64	393.51	392.48	391.12	33.94
21-03-2017	210	220	194	216	15400	337.76	391.47	391.453	390.3	33.06
22-03-2017	202	228	200	220	60300	332.2	389.48	390.453	389.5	34.88
23-03-2017	220	220	200	208	84900	327.36	387.38	389.273	388.64	32.07
24-03-2017	218	218	210	218	34700	322.72	385.39	388.127	387.83	36.64
27-03-2017	218	218	212	212	78100	318.84	383.34	386.973	387.14	35.12
29-03-2017	200	210	200	210	42200	315.64	381.27	385.813	386.44	34.60
30-03-2017	208	210	202	202	41300	311.08	379.12	384.627	385.575	32.53
31-03-2017	202	228	202	218	16600	307.64	377.15	383.547	384.89	40.22
03-04-2017	218	220	218	218	17400	305	375.18	382.467	384.155	40.22
04-04-2017	218	218	210	210	19800	301.24	373.13	381.333	383.38	37.73
05-04-2017	210	212	210	212	5400	296.08	371.1	380.247	382.365	38.75
06-04-2017	212	212	212	212	3100	290.92	369.07	379.193	381.575	38.75
07-04-2017	212	212	202	206	2400	285.84	366.98	378.08	380.78	36.66
10-04-2017	210	212	208	208	2300	281	364.92	377	379.995	37.86
11-04-2017	208	208	208	208	500	276.36	362.9	375.92	379.06	37.86
12-04-2017	200	212	198	198	46800	271.32	360.79	374.807	378.15	34.10
17-04-2017	204	206	200	200	45100	265.64	358.71	373.76	377.15	35.48
18-04-2017	204	204	200	200	8800	262.24	356.65	372.727	375.9	35.48
20-04-2017	200	208	200	208	300	257.44	354.67	371.767	374.69	41.19
25-04-2017	208	210	208	210	2100	251.24	352.58	370.813	373.59	42.56
26-04-2017	218	218	218	218	100	246.44	350.58	369.913	372.56	47.80
27-04-2017	218	218	216	216	2800	240.76	348.5	368.72	371.42	46.66
28-04-2017	224	224	204	204	3800	235.88	346.37	367.427	370.215	40.40
02-05-2017	198	198	198	198	3000	233.12	344.25	366.093	369.03	37.68
03-05-2017	208	208	197	197	6900	230.3	342.12	364.76	368.12	37.23
08-05-2017	194	197	194	197	12000	227.84	339.99	363.427	367.155	37.23
09-05-2017	199	216	199	216	8700	226	338.09	362.213	366.285	50.31
12-05-2017	210	210	188	193	29300	224.06	335.97	360.847	365.3	39.56
15-05-2017	190	260	190	200	20000	222.14	333.97	359.847	364.305	43.52
16-05-2017	200	202	196	196	20000	220.3	331.89	358.82	363.29	41.83
17-05-2017	188	228	188	210	52400	218.5	329.96	357.887	362.53	49.24
18-05-2017	208	208	208	208	55000	217.26	328.04	356.94	361.86	48.29
19-05-2017	204	208	204	208	900	216.02	326.12	355.993	361.02	48.29
22-05-2017	214	214	210	210	600	214.86	324.22	355.06	360.125	49.42
23-05-2017	200	208	200	208	2000	213.78	321.4	354.113	359.19	48.28
24-05-2017	200	202	156	161	1485900	212.12	318.16	352.62	358.02	30.55
26-05-2017	165	175	165	169	262800	210.66	313.9	350.58	357.015	34.93
29-05-2017	169	175	166	170	115900	209.26	310	348.713	356.015	35.48
30-05-2017	173	177	169	169	26400	207.84	306.39	346.64	354.935	35.16
31-05-2017	170	175	167	170	32300	206.44	302.84	344.647	353.91	35.78
02-06-2017	180	180	163	163	22700	205.02	299.67	342.4	352.87	33.37
05-06-2017	167	178	154	154	249400	203.5	296.01	340.34	351.79	30.53
06-06-2017	161	161	152	152	100700	202.06	292.33	338.267	350.695	29.92
07-06-2017	153	156	148	148	111900	200.86	288.81	336.893	349.57	28.68
08-06-2017	148	158	147	148	76500	199.42	285.09	335.52	348.445	28.68
09-06-2017	145	150	145	148	38300	198.1	281.47	333.64	347.26	28.68
12-06-2017	148	152	148	152	10600	196.74	277.89	331.787	346.02	32.18
13-06-2017	142	147	140	146	10300	195.26	274.25	329.66	344.8	29.82
14-06-2017	146	197	130	197	2210900	194.8	271.12	328.607	343.81	58.03
15-06-2017	200	236	175	176	1510300	193.92	268.28	326.98	342.84	49.25
16-06-2017	176	188	160	160	75900	192.8	265.28	325.247	341.79	43.81
19-06-2017	160	160	147	151	380300	191.42	261.81	323.46	340.695	41.07
20-06-2017	151	151	148	151	61500	190.28	258.82	321.68	339.525	41.07
21-06-2017	146	153	139	151	26900	188.94	255.83	319.907	338.33	41.07
22-06-2017	151	167	150	150	60600	187.7	253.27	318.127	337.155	40.71
03-07-2017	152	152	148	148	15800	186.46	251.05	316.333	335.975	39.97
04-07-2017	148	155	146	155	14800	185.52	248.3	314.587	334.85	43.83
05-07-2017	155	165	147	149	26300	184.14	245.89	312.813	333.695	41.37
06-07-2017	150	154	137	151	57000	182.8	243.9	311.053	332.55	42.53
07-07-2017	149	149	148	149	11100	181.58	241.41	309.28	331.395	41.65
10-07-2017	154	154	153	153	400	180.4	238.24	307.533	330.285	44.15
11-07-2017	150	151	149	151	24900	179.18	235.05	305.773	329.19	43.15
12-07-2017	151	151	149	149	28800	178.04	231.94	304	328.07	42.13
13-07-2017	149	149	132	140	225200	176.68	228.84	302.173	326.92	37.78
14-07-2017	137	147	137	145	33200	175.42	225.89	300.407	325.795	41.40
17-07-2017	145	148	145	148	6900	174.42	222.87	298.667	324.71	43.52
18-07-2017	149	149	149	149	200	173.4	219.52	296.94	323.67	44.24
19-07-2017	148	149	142	142	15600	172.24	217.24	295.18	322.605	40.34
20-07-2017	142	150	142	150	2900	171.08	214.26	293.473	321.595	46.18
21-07-2017	149	149	149	149	100	169.86	210.55	291.673	320.575	45.58
24-07-2017	144	149	140	142	11400	168.34	207.39	289.833	319.52	41.51
25-07-2017	147	158	141	158	308500	167.18	203.97	288.06	318.335	52.05
26-07-2017	158	158	148	150	160400	166.1	200.99	286.28	317.095	47.45
27-07-2017	152	154	150	150	137400	165.14	199.13	284.547	315.855	47.45
28-07-2017	152	157	151	156	38800	164.32	197.31	282.853	314.65	51.20
31-07-2017	155	155	151	154	4500	163.46	195.65	281.147	313.435	49.92
01-08-2017	154	156	154	154	6900	162.22	194.11	279.467	312.215	49.92
02-08-2017	153	154	141	152	22500	161.4	192.73	277.78	310.985	48.52
03-08-2017	152	152	149	150	4900	160.4	191.27	276.113	309.985	47.09
04-08-2017	150	164	148	152	259300	159.52	189.91	274.433	308.995	48.71
07-08-2017	156	156	152	152	2700	158.36	188.43	272.76	308.005	48.71
08-08-2017	151	151	151	151	3000	157.22	187.24	271.1	307.01	47.86
09-08-2017	151	151	140	150	7700	156.06	186.04	269.433	306.01	46.97
10-08-2017	156	159	140	142	90800	154.7	184.78	267.713	304.97	40.51
11-08-2017	145	147	138	138	15300	153.3	183.54	265.367	303.91	37.72
14-08-2017	140	153	138	147	133700	153.02	182.57	263.113	302.72	46.64
15-08-2017	145	150	142	142	133800	152.48	181.57	260.093	301.055	42.96
16-08-2017	146	150	142	143	7300	151.94	180.6	257.313	299.52	43.91
18-08-2017	143	148	141	143	6400	151.42	179.63	254.733	297.835	43.91
21-08-2017	143	143	138	142	32100	150.86	178.65	252.18	296.2	43.07
22-08-2017	142	142	139	140	20600	150.4	177.71	249.913	294.4	41.38
23-08-2017	142	142	138	141	4900	150.14	176.82	247.387	292.79	42.60
24-08-2017	144	148	141	141	6300	149.92	175.99	244.86	291.18	42.60
25-08-2017	140	140	140	140	8000	149.76	175.31	242.46	290.11	41.60
28-08-2017	145	148	143	143	10600	149.66	174.54	239.947	289.055	45.72
29-08-2017	148	148	148	148	2000	149.66	173.88	237.533	287.645	51.82
30-08-2017	145	147	140	140	6700	149.42	173.08	235.067	286.195	43.41
31-08-2017	145	145	136	140	31400	149.3	172.28	232.6	284.57	43.41
04-09-2017	148	148	140	140	5400	148.16	171.48	230.133	283.495	43.41
05-09-2017	142	142	142	142	200	147.48	170.7	228.013	282.105	46.14
06-09-2017	144	148	140	140	12100	147.08	169.94	225.88	280.705	43.86
07-09-2017	139	140	138	139	6400	146.84	169.13	223.487	279.305	42.73
08-09-2017	139	139	139	139	1100	146.6	168.44	221.413	277.91	42.73
11-09-2017	139	139	137	139	4100	146.36	167.65	219.34	276.52	42.73
12-09-2017	139	141	138	138	14700	146.12	166.91	217.553	275.125	41.39
13-09-2017	139	139	139	139	100	145.94	166.2	216.013	273.735	43.30
14-09-2017	142	142	138	138	2500	145.6	165.56	214.067	272.34	41.83
15-09-2017	137	137	130	135	77200	145.32	164.73	212.367	270.94	37.70
18-09-2017	136	136	131	132	26100	144.94	163.87	210.913	269.525	34.07
19-09-2017	130	135	130	130	64600	144.56	163.07	209.127	268.1	31.87
20-09-2017	130	133	130	133	4100	144.16	162.28	206.88	266.69	38.31
22-09-2017	134	134	133	133	13300	143.8	161.49	204.633	265.28	38.31
25-09-2017	133	133	133	133	600	143.48	160.76	202.453	263.87	38.31
27-09-2017	133	133	131	131	5200	143.3	159.99	200.327	262.455	35.51
29-09-2017	135	135	134	134	800	143.08	159.25	198.287	261.075	42.31
02-10-2017	130	133	130	132	300	142.76	158.59	196.167	259.69	39.33
03-10-2017	123	132	122	123	104000	142.24	157.82	193.76	258.265	29.33
04-10-2017	131	164	129	129	34700	141.98	157.11	192.153	256.88	40.24
05-10-2017	160	160	130	134	63600	141.66	156.37	190.06	255.52	47.51
06-10-2017	133	135	130	135	14400	141.38	155.62	187.493	254.1	48.85
09-10-2017	134	135	131	131	10400	141.16	154.75	185.313	252.665	44.01
10-10-2017	133	133	131	131	3200	140.62	153.9	182.853	251.2	44.01
11-10-2017	130	155	130	130	26600	140.22	153.16	180.733	249.765	42.78
12-10-2017	131	152	118	134	42000	139.9	152.52	179.387	248.385	48.93
13-10-2017	132	135	131	132	2900	139.42	151.87	178.013	246.995	46.25
16-10-2017	130	132	125	132	27100	138.98	151.22	176.76	245.605	46.25
17-10-2017	126	132	126	132	4300	138.54	150.38	175.587	244.235	46.25
18-10-2017	132	144	132	132	12400	138.14	149.77	174.533	242.87	46.25
19-10-2017	131	133	131	131	9500	137.76	149.08	173.433	241.525	44.61
20-10-2017	134	134	130	130	700	137.32	148.42	172.38	240.155	42.97
23-10-2017	134	134	133	133	200	136.94	147.65	171.267	238.805	49.03
24-10-2017	134	154	130	132	305800	136.56	146.89	170.347	237.465	47.23
25-10-2017	129	137	126	132	111000	136.2	146.13	169.427	236.125	47.23
26-10-2017	135	145	133	134	44500	136.04	145.37	168.533	234.795	51.37
27-10-2017	139	140	134	134	12400	135.96	144.63	167.68	233.015	51.37
30-10-2017	134	135	131	133	10100	135.68	144.35	166.94	231.255	49.13
31-10-2017	132	140	132	134	14600	135.52	144	166.22	228.95	51.41
01-11-2017	134	137	125	130	24000	135.26	143.6	165.487	226.8	43.10
02-11-2017	133	164	132	160	1719400	135.6	143.51	164.953	224.95	75.33
03-11-2017	158	158	142	143	133300	135.62	143.24	164.307	223.04	55.98
06-11-2017	143	160	141	160	233000	136.02	143.21	163.813	221.44	65.52
07-11-2017	159	164	152	160	120200	136.4	143.27	163.347	219.64	65.52
08-11-2017	158	175	155	160	112300	136.78	143.35	162.92	217.84	65.52
09-11-2017	158	166	158	160	40000	137.18	143.47	162.6	216.14	65.52
10-11-2017	164	167	160	160	179700	137.52	143.59	162.2	214.34	65.52
13-11-2017	161	164	157	157	12100	137.7	143.68	161.82	212.575	62.08
14-11-2017	164	164	156	160	6100	138.1	143.76	161.42	210.825	64.11
16-11-2017	158	175	157	175	20900	138.8	144.05	161.12	209.15	72.13
17-11-2017	165	175	165	172	162500	139.44	143.8	160.8	207.46	68.82
20-11-2017	176	180	167	173	23600	140.06	143.77	160.487	206.025	69.33
21-11-2017	177	177	175	176	7200	140.78	143.93	160.22	204.605	70.85
22-11-2017	176	176	171	176	700	141.52	144.18	159.927	202.995	70.85
23-11-2017	171	175	167	175	11100	142.24	144.42	159.707	201.62	69.52
24-11-2017	175	175	175	175	100	142.96	144.66	159.42	200.245	69.52
27-11-2017	175	175	167	170	10400	143.6	144.86	159.14	199.065	62.65
28-11-2017	172	172	172	172	2100	144.26	145.1	158.887	198.075	64.17
29-11-2017	168	172	168	172	58203100	144.94	145.27	158.687	196.785	64.17
30-11-2017	172	172	171	172	153000	145.68	145.5	158.38	195.695	64.17
04-12-2017	173	173	170	170	227200	146.44	145.69	158.06	194.795	61.06
06-12-2017	170	175	170	170	100100	147.24	145.9	157.793	193.655	61.06
07-12-2017	170	170	170	170	100	147.98	146.07	157.513	192.155	61.06
08-12-2017	168	172	166	172	1900	148.76	146.28	157.247	190.665	63.29
12-12-2017	112	163	112	160	2000	149.3	146.39	156.94	189.165	46.23
13-12-2017	160	160	160	160	500	149.88	146.59	156.62	187.715	46.23
14-12-2017	151	179	135	170	158300	150.6	146.84	156.367	186.365	57.34
15-12-2017	134	163	134	155	8900	151.06	146.91	156.08	184.89	42.99
18-12-2017	158	158	147	148	1400	151.56	146.9	155.733	183.21	38.19
20-12-2017	149	153	148	148	5400	151.94	146.96	155.387	182.1	38.19
21-12-2017	180	180	170	170	54500	152.66	147.16	155.133	180.71	56.08
22-12-2017	161	163	161	163	2300	153.22	147.3	154.82	178.925	51.02
27-12-2017	166	166	163	163	300	153.86	147.51	154.453	177.45	51.02
28-12-2017	162	170	162	170	40500	154.64	147.63	154.147	175.8	55.66
29-12-2017	170	200	168	170	23400	155.44	147.83	153.92	174.41	55.66
02-01-2018	172	200	156	158	34400	155.92	147.91	153.653	173.52	46.84
03-01-2018	158	202	158	165	237200	156.58	148	153.44	172.655	51.65
04-01-2018	165	165	165	165	6100	157.24	148.11	153.227	171.88	51.65
05-01-2018	168	170	165	165	3900	157.9	148.22	152.887	171.165	51.65
08-01-2018	168	176	167	176	2700	158.78	148.46	152.773	170.595	58.95
10-01-2018	175	175	175	175	100	159.66	148.71	152.607	169.99	58.09
11-01-2018	172	172	170	170	400	160.46	148.89	152.433	169.4	53.86
15-01-2018	170	170	170	170	700	161.2	149.07	152.167	168.75	53.86
16-01-2018	169	170	163	170	5300	161.96	149.26	151.913	168.25	53.86
17-01-2018	170	170	170	170	1000	162.72	149.46	151.66	167.75	53.86
18-01-2018	167	171	167	168	14508500	163.4	149.72	151.38	167.25	51.84
19-01-2018	167	167	167	167	1100	164.06	150.01	151.107	166.775	50.81
22-01-2018	166	172	166	171	2100	164.82	150.25	151.173	166.41	54.69
23-01-2018	168	168	167	167	200	165.48	150.5	151.16	166.035	50.41
24-01-2018	167	167	166	166	500	166.2	150.73	151.133	165.665	49.37
25-01-2018	166	170	166	166	900	166.32	150.96	151.113	165.295	49.37
26-01-2018	166	196	140	174	33300	166.94	151.28	151.14	164.965	57.50
29-01-2018	169	179	169	179	15500	167.32	151.67	151.247	164.69	61.65
31-01-2018	174	174	174	174	200	167.6	152	151.38	164.41	55.79
01-02-2018	174	175	172	175	22300	167.9	152.34	151.533	164.165	56.67
02-02-2018	177	177	176	176	200	168.22	152.7	151.72	164.005	57.59
05-02-2018	150	160	149	150	485900	168.02	152.77	151.733	163.655	36.17
06-02-2018	150	150	136	142	89400	167.72	152.71	151.693	163.295	32.20
07-02-2018	146	162	146	152	510200	167.56	152.83	151.693	162.955	40.92
08-02-2018	152	160	143	153	28800	167.12	152.96	151.74	162.62	41.73
09-02-2018	153	153	148	148	500	166.64	153.04	151.413	162.26	38.87
12-02-2018	148	160	148	154	2000	166.26	153.16	151.267	161.93	43.85
13-02-2018	154	156	148	148	31300	165.7	153.24	151.187	161.59	40.31
14-02-2018	157	157	154	154	3100	165.26	153.39	151.207	161.26	45.08
15-02-2018	154	154	146	146	3900	164.68	153.46	151.173	160.95	40.44
19-02-2018	155	155	146	146	134400	164.1	153.53	151.14	160.59	40.44
20-02-2018	149	163	149	152	26800	163.74	153.67	151.153	160.29	45.33
21-02-2018	155	155	150	150	6200	163.3	153.78	151.167	159.99	44.04
22-02-2018	150	184	150	175	354900	163.36	154.15	151.3	159.855	59.61
23-02-2018	175	184	168	184	292300	163.6	154.64	151.533	159.685	63.54
26-02-2018	161	195	161	195	30100	164.1	155.27	151.827	159.57	67.68
27-02-2018	194	196	182	196	1312600	164.62	155.93	152.14	159.5	68.04
28-02-2018	188	188	176	177	420900	164.76	156.37	152.3	159.325	55.54
01-03-2018	181	181	181	181	14400	164.94	156.85	152.5	159.17	57.32
02-03-2018	181	183	181	183	600	165.4	157.35	152.727	159.055	58.22
05-03-2018	183	200	183	200	216300	166.2	158.04	153.127	159.015	64.97
06-03-2018	199	202	182	186	27400	166.52	158.56	153.4	158.905	56.82
07-03-2018	185	185	168	168	20200	166.78	158.92	153.533	158.755	48.41
08-03-2018	167	167	162	162	6000	167.06	159.31	153.62	158.565	45.97
09-03-2018	162	162	162	162	200	167.34	159.64	153.753	158.375	45.97
12-03-2018	200	218	185	218	17441200	168.3	160.48	154.207	158.425	65.05
13-03-2018	224	272	198	272	12478900	170.48	161.85	155.027	158.735	74.43
14-03-2018	276	328	266	266	7066200	172.54	163.2	155.853	158.975	72.12
15-03-2018	266	292	246	290	1733200	174.94	164.79	156.733	159.345	75.41
16-03-2018	292	292	270	276	105500	177.06	166.25	157.573	159.705	70.20
19-03-2018	278	278	256	256	103000	179.02	167.47	158.28	159.995	63.45
20-03-2018	248	256	240	240	182300	180.52	168.55	158.84	160.21	58.60
21-03-2018	242	260	240	240	120600	182.02	169.63	159.413	160.425	58.60
22-03-2018	242	300	242	280	839800	184.32	171.11	160.253	160.745	66.11
23-03-2018	282	288	256	270	182600	186.2	172.49	161.04	161.13	63.03
26-03-2018	270	300	260	300	150000	188.7	174.18	162.04	161.63	67.87
27-03-2018	290	298	270	298	213700	191.26	175.86	163.013	162.14	67.24
28-03-2018	298	298	280	280	1600	193.46	177.33	163.867	162.49	61.68
29-03-2018	278	350	278	350	2257300	197.06	179.51	165.193	163.2	71.54
02-04-2018	380	436	364	436	3071000	202.38	182.55	167.1	164.34	78.77
03-04-2018	480	545	466	540	18736100	209.82	186.61	169.753	165.99	84.04
04-04-2018	540	550	430	500	20761400	216.48	190.27	172.167	167.45	76.20
05-04-2018	530	530	470	500	195900	223.06	193.94	174.52	169.145	76.20
06-04-2018	470	500	470	500	463200	229.72	197.6	176.907	170.8	76.20
09-04-2018	500	625	478	510	64242100	236.6	201.4	179.353	172.5	76.87
10-04-2018	510	530	488	500	18167500	243.28	204.8	181.733	174.155	74.60
11-04-2018	520	555	482	500	52112200	249.8	208.37	184.12	175.805	74.60
12-04-2018	510	540	500	505	38995000	256.32	211.82	186.553	177.515	75.03
13-04-2018	510	590	505	565	4851500	264.14	215.87	189.38	179.57	79.50
16-04-2018	580	600	565	585	11987100	272.34	220.12	192.34	181.735	80.74
17-04-2018	590	655	580	625	6032400	281.32	224.77	195.573	184.12	82.95
19-04-2018	630	665	615	635	1108400	291.02	229.52	198.853	186.555	83.46
20-04-2018	640	650	595	635	1674700	300.88	234.3	202.1	188.99	83.46
23-04-2018	640	640	530	550	1128900	308.84	238.2	204.833	190.98	64.39
24-04-2018	550	550	478	500	6150100	315.78	241.45	207.233	192.75	56.25
25-04-2018	500	505	482	486	56000	322.54	244.59	209.54	194.195	54.18
26-04-2018	470	472	450	456	139900	328.58	247.42	211.633	195.595	49.95
27-04-2018	456	456	428	428	2985200	334.18	249.94	213.553	196.935	46.31
30-04-2018	428	500	418	428	497600	339.66	252.46	215.48	198.32	46.31
02-05-2018	428	448	410	412	14787300	344.98	254.83	217.3	199.625	44.18
03-05-2018	422	422	398	398	2803300	350.02	257.06	219.027	200.86	42.34
04-05-2018	396	400	394	394	186100	354.86	259.3	220.733	202.08	41.80
07-05-2018	390	410	390	410	5100	360.06	261.68	222.54	203.39	44.81
08-05-2018	410	410	410	410	100	364.76	264.06	224.353	204.665	44.81
09-05-2018	420	440	376	376	309000	368.6	266.1	225.96	205.8	39.75
11-05-2018	376	376	344	362	1557800	371.94	268.02	227.493	206.855	37.86
14-05-2018	362	370	338	370	511800	375.42	270.02	229.093	207.96	39.63
15-05-2018	360	368	342	344	856600	378.76	271.76	230.5	208.915	36.03
16-05-2018	344	344	338	344	1800	382.02	273.48	231.907	209.88	36.03
17-05-2018	326	346	302	330	21400	384.96	275.18	233.22	210.785	34.10
18-05-2018	340	340	320	330	6710400	387.56	276.88	234.547	211.735	34.10
21-05-2018	330	330	308	322	61000	390.28	278.4	235.8	212.62	32.93
22-05-2018	320	328	320	322	13178300	393.36	280.07	237.067	213.49	32.93
23-05-2018	322	322	290	292	484800	395.96	281.51	238.193	214.205	28.66
24-05-2018	296	296	288	294	256800	398.6	282.97	239.293	214.965	29.32
25-05-2018	314	318	286	302	2134500	400.28	284.29	240.413	215.725	32.02
28-05-2018	302	316	302	308	2356800	401	285.74	241.567	216.52	34.06
30-05-2018	310	322	306	308	14382900	401.84	287.19	242.747	217.35	34.06
31-05-2018	308	384	308	384	35020500	403.72	289.33	244.433	218.48	54.22
04-06-2018	410	480	364	480	11475200	407.8	292.43	246.767	220.13	67.66
05-06-2018	490	600	442	600	4277100	414.68	296.85	249.873	222.38	76.83
06-06-2018	600	750	500	560	41902000	421.08	300.8	252.727	224.4	69.73
07-06-2018	585	585	510	510	282200	426.48	304.25	255.247	226.18	62.02
08-06-2018	510	510	474	488	140300	430.64	307.48	257.62	227.85	58.94
20-06-2018	478	540	478	500	2542900	435.24	310.72	260.073	229.59	60.10
21-06-2018	484	484	482	482	38600	438.88	313.79	262.413	231.25	57.47
22-06-2018	490	520	486	500	14000	442.92	317.09	264.88	232.99	59.39
27-06-2018	478	478	434	438	56900	446.08	319.77	266.913	234.42	50.87
28-06-2018	422	422	394	394	8013800	446.96	322.01	268.66	235.635	45.85
29-06-2018	396	396	380	380	10200	445.84	324.11	270.313	236.785	44.35
02-07-2018	380	468	380	460	5522100	444.24	327.03	272.487	238.375	53.68
03-07-2018	462	462	422	440	29000	443.04	329.76	274.527	239.885	51.36
04-07-2018	420	420	360	362	61400	440.28	331.67	276.053	240.96	43.47
05-07-2018	362	362	350	362	14300	437.52	333.62	277.573	242.06	43.47
06-07-2018	358	358	340	340	44300	434.12	335.36	278.973	243.045	41.40
09-07-2018	340	424	340	424	66700	432.6	337.94	280.733	244.45	51.03
10-07-2018	438	525	438	510	111900	432.8	341.3	283.18	246.29	58.54
11-07-2018	520	520	488	505	23400	432.8	344.56	285.48	248.115	57.98
12-07-2018	505	610	505	560	233400	432.7	348.42	288.147	250.21	62.24
13-07-2018	515	630	515	525	339300	431.5	351.92	290.58	252.13	58.20
16-07-2018	520	525	515	520	9200	429.4	355.36	292.98	254.03	57.62
17-07-2018	515	600	515	580	34900	428.3	359.66	295.78	256.215	62.42
18-07-2018	575	575	474	505	43300	425.7	363.29	298.1	258	54.16
19-07-2018	505	510	500	500	42700	424.7	366.77	300.367	259.8	53.65
20-07-2018	500	500	500	500	1200	424.7	370.24	302.533	261.6	53.65
23-07-2018	470	470	452	460	11500	424.18	373.36	304.453	263.2	49.35
24-07-2018	500	500	490	500	500	425.06	376.82	306.633	264.99	53.38
25-07-2018	490	535	430	535	2700	427.2	380.69	309.027	266.965	56.63
26-07-2018	500	510	472	472	25400	428.08	383.87	311	268.63	49.88
27-07-2018	454	472	414	418	71900	428.2	386.59	312.62	270.025	44.94
30-07-2018	422	450	420	420	15800	428.64	389.33	314.253	271.43	45.16
31-07-2018	440	450	400	430	5400	429.36	392.11	315.987	272.89	46.30
01-08-2018	430	438	430	434	11200	429.84	394.95	317.733	274.365	46.77
03-08-2018	454	454	394	430	9500	430.24	397.5	319.453	275.825	46.33
06-08-2018	410	535	410	466	17603400	432.04	400.32	321.413	277.48	50.83
07-08-2018	464	515	464	464	1960100	434.08	403.01	323.373	279.14	50.58
08-08-2018	462	550	462	480	12575300	436.28	405.85	325.44	280.89	52.62
09-08-2018	480	560	480	525	81462700	439.9	409.33	327.807	282.85	57.88
10-08-2018	525	530	484	484	28695600	442.7	412.36	329.887	284.605	52.19
13-08-2018	484	484	460	460	14875300	445.3	415.13	331.887	286.24	49.15
14-08-2018	520	520	498	500	9026700	448.7	418.13	334.153	288.085	53.97
15-08-2018	498	550	498	505	15434200	452.36	421.32	336.387	289.94	54.55
16-08-2018	500	535	500	510	23529400	456.12	424.74	338.753	291.83	55.16
20-08-2018	510	515	488	505	14509800	460.38	428.17	341.133	293.74	54.37
21-08-2018	500	500	500	500	3755500	464.5	431.55	343.48	295.595	53.55
23-08-2018	500	500	488	488	3812500	468.22	434.25	345.6	297.365	51.55
24-08-2018	488	490	488	490	2400	471.86	436.43	347.78	299.14	51.87
27-08-2018	488	500	488	490	357600	475.5	438.67	349.96	300.935	51.87
28-08-2018	488	510	486	500	4773700	477.82	440.77	352.16	302.78	53.67
29-08-2018	498	515	494	510	3828100	478.42	443.11	354.427	304.68	55.46
30-08-2018	505	510	484	500	2938400	476.42	445.55	356.707	306.51	53.24
31-08-2018	498	498	498	498	4100	475.18	448.13	358.927	308.34	52.79
03-09-2018	505	505	490	490	7087800	474.78	450.63	361.093	310.13	50.92
04-09-2018	490	505	490	490	1946000	474.82	452.73	363.26	311.92	50.92
05-09-2018	488	498	488	488	2032600	474.58	454.91	365.34	313.7	50.40
06-09-2018	488	498	486	486	480200	474.66	456.77	367.413	315.475	49.85
07-09-2018	488	505	488	505	7208000	474.76	458.84	369.647	317.35	54.86
10-09-2018	520	570	510	510	81600	476.2	461.14	371.913	319.235	56.10
12-09-2018	510	510	486	486	9100	478.04	462.5	374.02	321.005	49.11
13-09-2018	486	486	486	486	5900	480.16	463	376.127	322.775	49.11
14-09-2018	505	505	498	498	1660300	480.92	462.58	378.327	324.595	52.54
17-09-2018	498	498	480	486	40700	481.84	462.44	380.453	326.355	48.99
18-09-2018	486	486	470	474	5000	484.08	462.18	382.473	328.06	45.66
19-09-2018	484	515	476	498	81600	486.8	462.16	384.68	329.88	52.59
20-09-2018	505	505	470	470	22400	489.4	461.76	386.707	331.58	45.33
21-09-2018	470	470	470	470	4100	490.32	461.46	388.733	333.13	45.33
24-09-2018	500	500	470	498	1519600	490.08	461.44	390.893	334.905	52.88
25-09-2018	470	470	420	468	657000	489.34	461.07	392.82	336.445	45.61
26-09-2018	468	486	410	486	20900	487.86	460.28	394.9	338.075	50.05
27-09-2018	484	486	484	486	9500	487.08	459.29	396.973	339.705	50.05
28-09-2018	470	470	440	450	24000	485.68	457.54	398.8	341.155	42.09
01-10-2018	468	488	456	456	18500	483.2	455.75	400.84	342.635	43.69
02-10-2018	456	456	456	456	3900	482.22	453.96	402.933	344.13	43.69
03-10-2018	460	466	460	464	2163800	481.5	453.1	405.013	345.65	46.01
04-10-2018	440	440	440	440	100	480.3	452.5	406.927	346.975	40.61
05-10-2018	422	432	422	432	2200	479.74	451.96	408.82	348.275	38.97
08-10-2018	430	430	408	408	5500	477.9	451.48	410.513	349.45	34.47
09-10-2018	442	450	442	442	900	476.04	451.62	412.473	350.78	44.29
10-10-2018	444	444	430	430	400	475.2	451.64	414.313	352.05	41.90
11-10-2018	430	530	324	370	15434300	474.24	451.22	415.807	353.025	32.48
12-10-2018	352	376	352	376	3700	473.36	451	417.34	354.03	34.07
15-10-2018	354	380	354	380	39700	472.36	450.86	418.86	355.08	35.18
17-10-2018	368	368	368	368	11200	471.04	450.44	420.313	356.06	33.38
18-10-2018	356	356	350	350	3200	469.44	449.84	421.48	356.95	30.83
19-10-2018	348	378	348	378	1200	467.68	449.86	422.773	357.98	38.67
22-10-2018	378	378	378	378	1400	465.96	450.02	423.993	359.02	38.67
24-10-2018	330	346	330	344	400	463.24	449.76	424.98	359.89	33.35
26-10-2018	344	344	344	344	100	459.62	449.76	426.093	360.76	33.35
29-10-2018	318	318	318	318	100	456.3	449.5	427.007	361.49	29.72
30-10-2018	318	396	318	380	16900	454.7	450	428.32	362.59	45.07
31-10-2018	380	382	380	380	15500	452.3	450.5	429.52	363.69	45.07
01-11-2018	302	320	302	320	200	448.6	450.48	430.413	364.44	36.20
02-11-2018	322	322	322	322	300	444.84	450.48	431.44	365.275	36.64
05-11-2018	322	360	322	360	5972800	441.94	451.16	432.76	366.335	44.60
06-11-2018	360	360	360	360	200	439.14	451.82	434.08	367.395	44.60
07-11-2018	310	318	310	316	400	435.7	451.96	434.733	368.125	38.16
08-11-2018	316	316	316	316	200	432.22	452.04	435.027	368.89	38.16
09-11-2018	322	322	322	322	300	428.86	452.18	435.4	369.685	39.54
12-11-2018	322	330	322	330	900	425.46	451.64	435.667	370.485	41.42
15-11-2018	392	392	390	390	12400	423.06	450.74	436.427	371.585	53.16
16-11-2018	400	400	298	388	700	420.82	448.62	437.307	372.735	52.78
19-11-2018	388	468	340	340	18900	417.66	446.42	437.973	373.61	44.56
21-11-2018	388	388	352	352	15400	414.9	444.84	438.72	374.545	46.79
22-11-2018	334	346	322	322	9000	411.54	443.18	439	375.33	42.21
23-11-2018	388	388	312	374	2400	409.26	441.92	439.693	376.32	51.14
26-11-2018	374	388	350	388	26200	407.3	440.98	440.28	377.385	53.23
27-11-2018	388	428	388	414	52700	405.48	440.12	441.053	378.605	56.92
28-11-2018	330	424	330	410	900	403.48	439.84	441.92	379.805	56.19
29-11-2018	430	430	392	414	13900	402.04	440.04	442.347	381.025	56.79
30-11-2018	414	428	362	408	18200	400.48	440.32	442.16	382.215	55.56
03-12-2018	408	505	408	416	600	398.84	439.88	441.333	383.455	56.90
04-12-2018	416	470	400	400	1400	397.12	439.48	440.667	384.62	53.43
05-12-2018	450	450	406	408	400	395.8	439.94	440.053	385.805	54.91
06-12-2018	350	398	350	398	200	393.8	440.3	439.373	386.96	52.65
07-12-2018	442	442	390	390	200	392.2	440.8	438.573	388.08	50.85
10-12-2018	388	388	388	388	100	390.56	440.44	437.827	389.19	50.39
11-12-2018	388	450	388	450	400	389.6	439.84	437.493	390.57	61.97
12-12-2018	450	450	400	448	7600	389.2	439.27	437.113	391.915	61.47
13-12-2018	448	448	448	448	100	388.44	438.15	436.333	393.285	61.47
14-12-2018	448	448	448	448	100	387.68	437.38	435.42	394.65	61.47
17-12-2018	446	446	446	446	100	387.6	436.64	434.227	396	60.86
21-12-2018	450	450	450	450	106800	387.48	435.34	432.993	397.5	61.68
26-12-2018	340	400	338	338	106100	385.12	433.67	431.013	398.48	37.79
27-12-2018	344	344	318	320	6200	382.24	431.87	429.48	399.32	35.41
28-12-2018	320	398	320	398	132600	381.4	430.85	428.8	400.545	50.06
02-01-2019	332	496	332	440	10300	381.56	430.65	428.493	402.005	55.86
03-01-2019	438	438	420	420	1400	381.8	429.85	428.253	403.335	52.72
04-01-2019	416	416	410	416	700	381.28	428.66	428.173	404.675	52.09
07-01-2019	410	410	410	410	1000	380.88	428.04	428.053	405.955	51.10
08-01-2019	410	450	410	450	700	382.48	428.36	428.307	407.475	56.96
11-01-2019	450	450	430	430	300	383.56	428.46	428.52	408.895	53.51
15-01-2019	430	430	430	430	300	384.56	428.46	428.76	410.285	53.51
21-01-2019	430	430	430	430	700	385.8	428.42	428.893	411.685	53.51
22-01-2019	450	450	400	400	400	386.8	428.12	428.827	412.81	48.05
23-01-2019	400	450	400	436	500	387.96	427.82	429.227	414.07	54.10
24-01-2019	444	444	428	428	200	388.96	427.46	429.667	415.235	52.63
29-01-2019	428	444	428	444	1000	390.96	427.1	430.16	416.475	55.25
30-01-2019	464	464	432	432	700	392.72	426.17	430.747	417.75	52.89
01-02-2019	410	410	410	410	200	394.56	425.43	431.187	418.895	48.78
04-02-2019	410	410	400	400	300	394.96	424.83	431.653	419.98	46.99
06-02-2019	440	440	400	400	200	395.36	423.83	432.12	420.98	46.99
11-02-2019	400	440	330	370	4400	396.36	422.48	432.44	421.9	41.68
12-02-2019	370	370	370	370	1100	397.32	421.08	432.76	422.91	41.68
13-02-2019	314	440	314	418	10300	398.48	420.21	433.6	424.19	51.79
14-02-2019	438	438	438	438	100	400.04	419.59	434.56	425.57	55.27
15-02-2019	440	440	428	430	2100	402.32	419.01	435.413	426.63	53.61
18-02-2019	362	390	362	380	10635600	403.6	417.91	435.893	427.17	44.56
19-02-2019	380	382	372	372	11800	404.6	416.73	436.32	427.7	43.30
20-02-2019	386	386	372	372	8300	405.44	415.45	436.24	428.11	43.30
21-02-2019	370	420	360	378	8200	405.2	414.13	435.56	428.62	44.66
25-02-2019	378	420	354	398	3800	405.4	413.11	434.213	429.33	49.05
26-02-2019	398	420	396	420	57300	407	412.33	433.28	430.23	53.42
27-02-2019	416	440	416	440	3650000	408.76	411.83	432.813	431.23	57.04
28-02-2019	440	440	360	390	4700	410.12	410.83	432.16	431.78	47.19
01-03-2019	430	450	416	450	10913400	411.64	410.45	431.827	432.68	56.82
04-03-2019	464	492	370	432	25200	412.52	409.91	431.493	433.34	53.66
05-03-2019	412	412	350	384	4466700	411.92	408.7	430.72	433.77	46.26
06-03-2019	448	448	380	380	2500	411.32	407.4	430.333	434.27	45.70
08-03-2019	448	448	390	400	26800	411.04	406.54	430.373	434.52	49.05
11-03-2019	382	400	362	400	2500600	410.88	405.68	430.507	434.34	49.05
12-03-2019	342	390	342	374	21800	410.04	404.44	429.933	433.51	44.87
13-03-2019	386	386	366	378	2310600	409.6	403.36	429.52	432.9	45.64
14-03-2019	378	378	378	378	600	409	402.4	429.627	432.29	45.64
15-03-2019	370	370	370	370	1300	408.44	401.12	429.68	431.64	44.21
18-03-2019	352	386	350	386	1851600	408.36	400.28	429.987	431.02	47.73
19-03-2019	386	386	386	386	100	408.32	399.44	429.733	430.45	47.73
20-03-2019	390	400	390	400	504900	407.32	398.46	429	429.95	50.88
21-03-2019	384	384	384	384	200	406.04	397.62	428.193	429.345	47.37
22-03-2019	386	386	368	370	7601200	404.48	396.46	426.927	428.37	44.48
25-03-2019	354	358	354	358	300	402.68	395.18	425.813	427.235	42.11
26-03-2019	340	358	328	358	1680300	400.92	394.26	424.733	425.9	42.11
27-03-2019	398	446	368	446	90800	400.84	394.16	423.84	424.955	60.17
28-03-2019	448	478	436	450	421500	403.08	394.1	423.473	424.03	60.77
29-03-2019	478	560	478	560	1567300	407.88	395.06	423.873	424.08	72.86
01-04-2019	570	595	490	530	298500	410.52	395.96	424.073	424.23	66.81
02-04-2019	500	560	498	498	388100	411.68	396.62	424.327	424.29	61.00
04-04-2019	500	610	410	610	26691900	415.48	398.64	425.06	425.06	70.63
05-04-2019	620	760	570	730	98721100	421.76	401.52	426.36	426.57	77.15
08-04-2019	745	910	550	550	165221300	424.56	402.72	426.88	427.18	56.80
09-04-2019	480	480	414	414	2175300	423.84	403.16	426.853	427.19	46.76
10-04-2019	380	410	316	410	37091300	423.44	403.5	426.787	427.25	46.50
11-04-2019	426	498	414	428	8847600	423.4	403.98	426.773	427.42	47.90
12-04-2019	428	446	384	384	4448200	422.48	404.14	426.44	427.29	44.81
15-04-2019	384	384	350	360	973100	421.68	404.24	425.973	427.04	43.17
16-04-2019	360	380	350	354	410900	420.04	404	425.227	426.93	42.74
18-04-2019	356	356	324	332	296200	418.12	403.54	424.347	426.78	41.16
22-04-2019	350	350	322	322	303400	415.68	403.32	423.293	426.54	40.42
23-04-2019	324	330	316	318	4902000	413.4	403.06	421.913	426.41	40.12
24-04-2019	318	318	302	306	247400	411.32	402.94	420.727	426.22	39.15
25-04-2019	306	314	306	306	44400	409.44	402.2	419.7	426.1	39.15
26-04-2019	306	310	300	310	24437200	407.64	401.5	418.433	426	39.71
29-04-2019	310	312	308	312	50900	406.48	401.42	417.147	425.95	40.01
30-04-2019	322	334	316	316	247700	405.4	401.36	415.853	425.92	40.64
02-05-2019	316	316	300	300	119300	403.04	400.76	414.487	425.96	38.88
03-05-2019	300	312	284	310	109800	400.48	400.26	413.22	426.04	40.61
06-05-2019	310	320	280	284	528200	397.56	399.94	411.86	425.95	37.63
07-05-2019	284	310	284	284	214800	395.64	399.62	410.487	425.83	37.63
08-05-2019	292	292	282	282	21400	393.84	399.22	409.1	425.7	37.38
09-05-2019	286	286	282	282	301100	392.04	398.74	407.647	425.19	37.38
10-05-2019	290	290	268	280	26300	390.08	397.64	406.113	424.19	37.10
13-05-2019	270	280	268	268	23600	387.48	396.44	404.567	422.53	35.39
14-05-2019	268	288	252	278	354100	384.64	395.82	403.1	421.12	37.96
15-05-2019	270	284	264	274	112500	381.32	395.04	401.66	419.94	37.32
16-05-2019	274	274	246	248	5743500	378.48	394.3	400.047	418.74	33.38
17-05-2019	260	260	248	250	14792900	374.48	393.06	398.46	417.49	33.96
20-05-2019	244	258	242	242	104500	370.68	391.6	396.833	416.29	32.73
21-05-2019	238	254	238	252	120300	368.04	389.98	395.147	415.05	35.84
22-05-2019	260	270	250	256	25000	365.56	388.44	393.453	414.14	37.10
23-05-2019	256	262	254	256	18700	362.68	386.86	391.92	413.45	37.10
24-05-2019	256	256	252	252	26600	359.72	385.3	390.36	412.81	36.27
27-05-2019	254	254	250	254	14498600	357.32	383.68	388.733	411.78	37.03
28-05-2019	252	256	242	246	6914500	354.68	382.14	387.133	410.81	35.24
29-05-2019	246	254	232	246	90400	352.04	380.52	385.613	410.23	35.24
31-05-2019	246	246	242	242	17200	349.48	378.96	383.907	409.63	34.28
10-06-2019	256	258	250	258	102900	346.92	377.64	382.493	409.22	41.18
11-06-2019	258	260	248	250	46500	344.2	376.26	381.027	408.35	38.98
12-06-2019	250	256	248	256	57200	341.32	374.32	379.413	407.08	41.51
13-06-2019	262	290	262	278	567300	339.2	372.62	378.147	405.945	49.73
14-06-2019	278	282	268	268	121200	337.16	370.82	376.693	404.485	46.53
17-06-2019	268	270	260	260	34100	335.2	368.94	375.187	403.16	44.08
18-06-2019	270	270	260	260	14500	333.24	367.08	373.92	401.86	44.08
19-06-2019	260	270	252	268	11418300	329.68	365.26	372.667	400.3	47.30
20-06-2019	268	300	268	278	581200	326.24	364.66	371.48	399.165	51.08
21-06-2019	278	282	272	282	12300	320.68	364.28	370.267	398.075	52.55
24-06-2019	282	282	270	274	9400	315.56	363.04	369.16	396.945	49.36
25-06-2019	268	268	260	262	28400	310.84	361.26	368.027	395.955	44.95
26-06-2019	262	298	262	288	16555500	304.4	359.94	367.227	394.895	54.45
27-06-2019	288	298	270	274	151700	295.28	358.52	366.107	393.59	49.50
28-06-2019	274	296	274	274	18040500	289.76	357.16	365.067	392.6	49.50
01-07-2019	274	292	266	268	70200	286.84	355.34	364.387	391.85	47.36
02-07-2019	288	290	272	278	21800	284.2	353.82	363.733	391.14	51.15
03-07-2019	288	288	268	276	1840900	281.16	352.28	363.04	390.37	50.37
04-07-2019	280	280	274	276	1331000	279	350.74	362.427	389.58	50.37
05-07-2019	276	278	276	276	6400	277.32	349.5	361.933	388.81	50.37
08-07-2019	274	274	264	272	1854200	275.68	347.86	361.227	387.84	48.51
09-07-2019	270	270	270	270	1150000	274.44	346.28	360.507	386.87	47.57
10-07-2019	270	270	260	270	77800	273.4	344.54	360.013	385.82	47.57
11-07-2019	270	270	270	270	0	272.44	342.92	359.52	384.545	47.57
12-07-2019	268	268	254	260	13200	271.52	341.42	359.133	383.425	42.43
15-07-2019	260	304	252	272	58600	270.84	340.14	358.413	382.485	49.49
16-07-2019	272	272	254	260	38300	269.84	338.74	357.613	381.285	43.72
17-07-2019	260	260	260	260	10200	268.8	337.64	357.213	380.06	43.72
18-07-2019	258	280	258	280	400	268.08	336.74	356.933	378.91	54.07
19-07-2019	280	280	274	274	2500	267.56	335.3	356.36	377.755	51.04
22-07-2019	270	270	270	270	1000	266.76	333.62	355.76	376.605	49.06
23-07-2019	270	270	248	256	52400	266.2	331.88	355.36	375.445	42.81
24-07-2019	250	262	250	252	28900	265.56	330.6	354.933	374.255	41.20
25-07-2019	254	254	242	250	33300	264.92	329.38	354.453	373.055	40.38
26-07-2019	256	300	250	286	3109700	265	328.52	354.16	371.985	56.97
29-07-2019	294	294	260	270	195800	264.8	327.44	353.36	370.785	50.28
30-07-2019	260	268	252	266	3149500	264.76	326.12	352.547	369.615	48.73
31-07-2019	268	268	252	252	83200	264.24	324.44	351.96	368.385	43.68
01-08-2019	254	266	252	258	117000	263.92	322.62	351.333	367.225	46.25
02-08-2019	252	260	250	252	80700	264	321.24	350.867	366.035	44.09
05-08-2019	252	258	222	256	37500	264.12	319.3	350.08	364.875	45.91
06-08-2019	240	244	238	238	35100	264.04	317.36	349.08	363.635	39.65
07-08-2019	244	250	238	240	47900	263.8	315.92	347.92	362.31	40.62
08-08-2019	236	250	236	250	37400	263.68	314.62	346.853	361.01	45.34
09-08-2019	250	250	250	250	10500	263.56	313.12	345.76	359.83	45.34
12-08-2019	234	260	234	260	1600	263.72	311.72	344.773	358.7	49.96
13-08-2019	260	260	260	260	0	263.84	310.58	343.733	357.51	49.96
14-08-2019	252	252	252	252	100	263.96	309.32	342.747	356.34	46.33
15-08-2019	258	258	256	256	650200	264.16	308.1	341.733	355.25	48.35
16-08-2019	230	248	230	236	10500	264.04	306.76	340.653	353.94	40.20
19-08-2019	232	294	232	246	133200	263.8	305.36	339.693	352.82	45.17
20-08-2019	246	246	238	240	29900	263.6	303.9	338.707	351.67	42.87
21-08-2019	230	270	230	258	22400	263.64	302.48	337.427	350.47	50.95
22-08-2019	250	256	250	256	1100	263.2	301.2	336.147	349.41	50.11
23-08-2019	256	256	236	242	25800	262.68	299.92	334.773	348.19	44.52
26-08-2019	236	236	220	228	21400	262.04	298.62	333.307	346.9	39.75
27-08-2019	232	232	222	230	21400	261.44	297.34	331.867	345.8	40.72
28-08-2019	230	230	230	230	8500	260.68	295.18	330.4	344.67	40.72
29-08-2019	220	234	212	228	23700	259.68	292.96	329.667	343.53	39.97
30-08-2019	228	228	224	224	5400	258.52	289.6	329.027	342.33	38.44
02-09-2019	220	220	216	216	23300	257.36	286.46	327.813	341.21	35.51
03-09-2019	218	224	216	224	55100	256.6	283.72	326.373	340.17	40.40
04-09-2019	222	222	208	212	14400	255.08	279.74	324.987	339.19	35.99
05-09-2019	216	238	216	216	23300	253.92	274.6	323.653	338.06	38.41
06-09-2019	234	234	216	216	11100	252.76	271.26	322.36	336.99	38.41
09-09-2019	220	240	220	228	27925200	251.96	269.4	320.88	336.28	45.55
10-09-2019	240	240	230	238	5300	251.16	267.68	319.6	335.59	50.68
11-09-2019	236	238	234	234	5800	250.32	265.74	318.293	334.86	48.70
12-09-2019	234	240	234	240	20600	249.6	264.3	317.027	334.22	51.74
13-09-2019	240	246	234	234	2100	248.76	263.04	315.92	333.64	48.64
16-09-2019	232	234	232	234	1700	248	261.84	314.573	332.92	48.64
17-09-2019	228	254	228	232	10400	247.24	260.84	313.267	332.19	47.53
18-09-2019	234	234	234	234	2100	246.52	259.96	311.867	331.64	48.78
19-09-2019	226	236	222	228	38700	245.68	259.06	310.507	331.06	45.30
20-09-2019	228	238	228	228	4700	245.04	258.28	309.293	330.61	45.30
23-09-2019	226	228	208	218	74100	243.96	257.4	308.08	329.8	39.80
24-09-2019	212	218	208	218	3300	243.12	256.48	306.867	328.99	39.80
25-09-2019	222	222	222	222	1000	242.36	255.58	305.88	328.5	43.01
26-09-2019	220	220	206	218	2100	241.12	254.6	304.867	327.98	40.67
27-09-2019	218	218	214	214	7000	239.92	253.74	303.507	327.25	38.42
30-09-2019	218	230	214	214	102300	238.8	252.78	302.013	326.52	38.42
01-10-2019	214	220	208	218	39500	238.04	252.12	300.6	326.03	42.13
02-10-2019	220	220	212	212	11500	237.24	251.4	299.48	325.51	38.40
03-10-2019	216	216	214	214	13800	236.52	250.72	298.427	324.97	40.30
04-10-2019	208	208	195	197	66600	234.74	249.87	297.26	324.305	31.43
07-10-2019	200	200	197	197	25300	233.28	249.04	296.053	323.34	31.43
08-10-2019	197	197	197	197	1300	231.9	248.33	294.713	322.385	31.43
09-10-2019	197	197	197	197	500	230.8	247.52	293.227	321.67	31.43
10-10-2019	200	206	188	204	1084700	229.72	246.82	291.653	320.93	38.88
11-10-2019	210	210	200	200	4412000	228.68	246.34	290.387	320.32	36.44
14-10-2019	206	206	200	204	2617800	227.64	245.88	288.747	319.47	40.46
15-10-2019	193	254	193	230	93207000	227.48	245.76	287.4	318.68	58.73
16-10-2019	230	230	214	216	20000	227	245.4	286.28	317.69	49.86
17-10-2019	218	232	218	226	10057300	226.52	245.1	285.253	316.77	55.08
18-10-2019	226	226	216	216	30100	225.84	244.7	284.027	315.78	49.53
21-10-2019	218	218	214	214	15834700	224.92	244.32	282.787	314.81	48.47
22-10-2019	214	226	212	212	11482500	223.96	243.9	281.707	313.79	47.39
23-10-2019	212	212	202	212	17800	223.16	243.56	280.6	312.85	47.39
24-10-2019	210	220	195	200	118100	222.04	243.1	279.413	311.81	41.01
25-10-2019	202	214	200	214	2900	221.6	242.82	278.373	310.89	49.55
28-10-2019	234	234	210	210	29297200	220.88	242.34	277.2	309.99	47.43
29-10-2019	210	210	202	206	9400	220.2	241.9	276	309.08	45.35
30-10-2019	206	206	200	206	15954600	219.16	241.4	274.707	307.86	45.35
31-10-2019	210	216	210	212	35587700	218.28	240.74	273.56	306.68	49.23
01-11-2019	212	212	202	208	40500	217.6	240.14	272.48	305.48	46.84
04-11-2019	208	214	202	206	56400	217.16	239.6	271.467	304.27	45.65
05-11-2019	206	212	155	187	256000	216.3	238.87	270.327	302.975	36.22
06-11-2019	187	190	165	179	35400	215.28	237.98	268.547	301.62	33.12
07-11-2019	180	192	179	179	72400	214.3	236.99	266.74	300.825	33.12
08-11-2019	179	179	173	173	2800	213.28	235.9	264.16	300.09	30.83
11-11-2019	190	190	176	184	2600	212.64	235	261.853	299.02	39.15
12-11-2019	189	189	180	180	800	211.76	234.18	259.733	297.72	37.39
13-11-2019	188	188	180	180	19900	211.12	233.1	256.867	296.52	37.39
14-11-2019	184	184	176	178	16400	210.36	232.14	253.187	295.33	36.44
15-11-2019	189	191	175	175	27400	209.54	231.15	250.687	294.155	35.00
18-11-2019	175	175	114	115	1774600	207.28	229.62	248.693	292.48	18.92
19-11-2019	117	118	105	110	692000	204.72	227.94	246.693	290.88	18.17
20-11-2019	124	124	107	111	521400	202.26	226.29	244.58	289.285	18.86
21-11-2019	116	116	101	106	103700	199.58	224.59	242.727	287.665	18.04
22-11-2019	101	101	88	92	481500	196.74	222.75	240.94	286.125	15.94
25-11-2019	92	110	92	98	483100	194.02	221.01	239.233	284.435	20.22
26-11-2019	100	108	98	99	162200	191.36	219.3	237.68	282.79	20.94
27-11-2019	98	98	65	65	7100800	187.98	217.25	235.967	280.895	15.73
28-11-2019	64	72	60	65	480900	184.72	215.2	234.28	279.06	15.73
29-11-2019	55	68	55	64	272300	181.44	213.24	232.667	277.33	15.60
02-12-2019	60	67	60	65	199600	178.38	211.17	231.06	275.655	16.36
03-12-2019	65	66	64	64	126500	175.3	209.21	229.42	273.975	16.20
04-12-2019	67	67	54	56	8815800	171.98	207.17	227.713	272.405	14.96
05-12-2019	59	60	50	50	17157100	168.62	204.87	225.94	270.805	14.10
06-12-2019	50	50	50	50	1045900	165.34	202.63	224.273	268.965	14.10
09-12-2019	50	50	50	50	150900	162.06	200.43	222.54	267.025	14.10
10-12-2019	50	52	50	50	2815300	158.7	198.37	220.98	265.125	14.10
11-12-2019	50	50	50	50	16749200	155.46	196.35	219.42	263.475	14.10
12-12-2019	50	50	50	50	13072500	152.18	194.35	217.873	261.865	14.10
13-12-2019	50	50	50	50	18293900	149.24	191.99	216.327	260.255	14.10
16-12-2019	50	50	50	50	1090000	146.3	189.79	214.793	258.615	14.10
17-12-2019	50	50	50	50	12920800	143.36	187.63	213.34	256.875	14.10
18-12-2019	50	50	50	50	100	140.42	185.61	211.82	255.025	14.10
19-12-2019	50	50	50	50	24857000	137.34	183.53	210.327	253.075	14.10
20-12-2019	50	50	50	50	3053100	134.34	181.51	209.007	251.375	14.10
23-12-2019	50	50	50	50	139300	131.26	179.45	207.673	249.375	14.10
26-12-2019	50	50	50	50	21200	127.66	177.57	206.393	247.465	14.10
27-12-2019	50	50	50	50	20200	124.34	175.67	205.047	245.795	14.10
30-12-2019	50	50	50	50	5700	120.82	173.67	203.673	244.145	14.10
02-01-2020	50	67	50	67	31960200	117.84	171.84	202.413	242.48	44.14
03-01-2020	72	89	62	65	66554000	114.86	169.89	201.167	240.805	42.27
06-01-2020	60	65	50	50	26583700	111.62	167.79	199.807	239.185	31.48
07-01-2020	50	60	50	50	48154000	108.38	165.77	198.5	237.545	31.48
08-01-2020	50	52	50	50	7278400	105.38	163.71	197.193	235.905	31.48
09-01-2020	50	51	50	51	11952800	102.12	161.86	195.92	234.31	32.91
10-01-2020	51	51	50	51	17567400	98.94	159.91	194.54	232.635	32.91
13-01-2020	51	51	50	50	3518500	95.82	158.01	193.207	230.955	32.13
14-01-2020	50	51	50	50	8336900	92.7	155.93	191.833	229.205	32.13
15-01-2020	50	51	50	50	18133500	89.46	153.87	190.313	227.535	32.13
16-01-2020	50	66	50	58	42574500	86.46	152.03	188.913	225.975	45.07
17-01-2020	57	67	51	54	24430500	83.42	150.29	187.54	224.455	40.87
20-01-2020	54	59	51	51	8855600	80.7	148.5	186.147	222.92	38.01
21-01-2020	52	59	52	53	7247100	78.18	146.73	184.713	220.955	40.98
22-01-2020	55	56	53	53	1158700	75.66	144.98	183.213	218.97	40.98
23-01-2020	55	59	53	55	2774900	73.3	143.29	181.7	216.445	44.08
24-01-2020	55	58	54	55	2069000	70.72	141.68	180.24	214.07	44.08
27-01-2020	55	57	54	55	2623000	68.22	139.99	178.86	211.855	44.08
28-01-2020	55	57	50	52	10526100	65.66	138.39	177.287	209.065	40.13
29-01-2020	54	54	51	53	1975500	63.16	136.76	175.813	205.68	41.99
30-01-2020	54	54	50	50	28983000	60.66	135.1	174.32	203.18	38.15
31-01-2020	51	52	50	50	12315000	59.36	133.32	172.867	201.36	38.15
03-02-2020	50	52	50	50	4895800	58.16	131.44	171.347	199.56	38.15
04-02-2020	50	51	50	50	1237200	56.94	129.6	169.84	197.67	38.15
05-02-2020	51	53	50	50	4053200	55.82	127.7	168.333	196	38.15
06-02-2020	51	57	51	53	14133600	55.04	125.89	166.847	194.465	45.39
07-02-2020	54	55	51	53	2730200	54.14	124.08	165.387	192.96	45.39
10-02-2020	53	53	52	53	626300	53.22	122.29	163.94	191.565	45.39
11-02-2020	53	54	52	53	573100	52.98	120.48	162.493	190.22	45.39
12-02-2020	52	54	52	52	578800	52.72	118.72	161.04	188.89	43.13
13-02-2020	54	54	51	52	1308700	52.48	116.96	159.653	187.62	43.13
14-02-2020	52	53	52	53	1536200	52.24	115.31	158.193	186.355	46.23
17-02-2020	53	54	53	53	1369400	52.02	113.66	156.813	185.07	46.23
18-02-2020	53	55	53	53	943200	51.96	111.97	155.433	183.775	46.23
19-02-2020	53	60	53	59	9115200	52.14	110.38	153.96	182.49	61.85
20-02-2020	60	64	57	58	3311500	52.3	108.82	152.52	181.28	58.79
21-02-2020	60	67	58	64	4098200	52.58	107.32	151.147	180.05	68.78
24-02-2020	64	70	64	68	3169700	52.94	105.82	149.893	178.97	73.41
25-02-2020	68	68	55	55	2116600	53.04	104.25	148.58	177.825	48.33
26-02-2020	55	57	53	56	2463600	53.16	102.67	147.287	176.695	49.75
27-02-2020	57	57	50	53	5664100	53.22	101.23	145.733	175.55	45.69
28-02-2020	53	54	51	53	1833300	53.28	99.79	144.287	174.415	45.69
02-03-2020	51	53	50	50	4033600	53.28	98.32	142.847	173.325	41.73
03-03-2020	51	54	51	52	1637100	53.32	96.87	141.513	172.195	45.14
04-03-2020	52	53	51	52	947000	53.36	95.35	140.14	171.085	45.14
05-03-2020	53	53	52	53	125200	53.42	93.88	138.813	170.11	46.94
06-03-2020	52	64	52	54	1709700	53.5	92.38	137.467	169.13	48.75
09-03-2020	54	54	52	52	79700	53.54	90.6	136.227	168.18	45.41
10-03-2020	52	54	52	53	43200	53.6	88.97	134.98	167.185	47.36
11-03-2020	52	53	52	52	86700	53.64	87.23	133.66	166.165	45.61
12-03-2020	52	52	51	51	912400	53.32	85.58	132.333	165.14	43.87
13-03-2020	51	53	50	52	1351400	53.06	83.96	130.947	164.14	46.08
16-03-2020	51	53	51	52	75500	53.1	82.36	129.56	163.13	46.08
17-03-2020	51	52	50	51	1385400	53.12	80.75	128.22	162.155	44.07
18-03-2020	50	51	50	50	3091200	53.12	79.25	126.847	161.175	42.08
19-03-2020	50	50	50	50	130000	53.1	77.61	125.607	160.215	42.08
20-03-2020	50	51	50	50	106000	53.08	76.01	124.3	159.175	42.08
23-03-2020	51	51	51	51	300	53.1	74.46	123.04	158.18	45.17
24-03-2020	51	51	50	50	215400	53.1	72.9	121.653	157.15	42.72
26-03-2020	51	53	50	51	659600	53.12	71.29	120.287	156.015	45.88
27-03-2020	51	53	50	50	453100	52.96	69.71	119.007	154.925	43.30
30-03-2020	50	50	50	50	181000	52.88	68.15	117.82	153.875	43.30
31-03-2020	50	51	50	50	11600	52.86	66.78	116.62	152.825	43.30
01-04-2020	51	52	50	50	35100	52.8	65.49	115.42	151.735	43.30
02-04-2020	52	52	50	50	6200	52.74	64.2	114.233	150.595	43.30
03-04-2020	50	50	50	50	164200	52.64	62.97	113.073	149.435	43.30
06-04-2020	50	51	50	50	124400	52.54	61.63	111.967	148.315	43.30
07-04-2020	50	52	50	50	456400	52.44	60.33	110.807	147.255	43.30
08-04-2020	52	52	50	50	87000	52.4	59.03	109.727	146.065	43.30
09-04-2020	50	50	50	50	381200	52.34	57.75	108.62	144.945	43.30
13-04-2020	50	50	50	50	1900	52.34	56.5	107.513	143.825	43.30
14-04-2020	50	50	50	50	299400	52.34	55.85	106.327	142.735	43.30
15-04-2020	50	50	50	50	305900	52.34	55.25	105.073	141.595	43.30
16-04-2020	50	50	50	50	10000	52.34	54.64	103.847	140.465	43.30
17-04-2020	50	50	50	50	59300	52.34	54.08	102.58	139.335	43.30
20-04-2020	50	50	50	50	13700	52.28	53.66	101.353	138.205	43.30
21-04-2020	50	50	50	50	200	52.22	53.18	100.127	137.095	43.30
22-04-2020	50	50	50	50	119700	52.16	52.69	98.913	135.995	43.30
23-04-2020	50	50	50	50	100	52.1	52.54	97.687	134.895	43.30
24-04-2020	50	52	50	50	1054100	52.06	52.39	96.5	133.795	43.30
27-04-2020	50	51	50	51	10200	52.04	52.26	95.32	132.75	54.54
28-04-2020	51	51	50	51	35700	52	52.12	94.207	131.645	54.54
29-04-2020	50	51	50	50	111500	51.94	51.98	93.087	130.595	44.35
30-04-2020	50	50	50	50	17500	51.88	51.92	91.94	129.545	44.35
04-05-2020	50	50	50	50	400	51.7	51.92	90.82	128.395	44.35
05-05-2020	50	50	50	50	9900	51.54	51.92	89.727	127.275	44.35
06-05-2020	50	50	50	50	97200	51.26	51.92	88.633	126.175	44.35
08-05-2020	51	51	50	50	11400	50.9	51.92	87.513	125.145	44.35
11-05-2020	50	50	50	50	164000	50.8	51.92	86.433	124.135	44.35
12-05-2020	50	50	50	50	30200	50.68	51.92	85.34	123.135	44.35
13-05-2020	50	50	50	50	57000	50.62	51.92	84.36	121.955	44.35
14-05-2020	50	50	50	50	14000	50.56	51.92	83.38	120.855	44.35
15-05-2020	50	50	50	50	14600	50.56	51.92	82.4	119.775	44.35
18-05-2020	50	51	50	50	19900	50.52	51.92	81.42	118.765	44.35
19-05-2020	50	50	50	50	65400	50.48	51.92	80.393	117.725	44.35
20-05-2020	50	50	50	50	3300	50.42	51.92	79.393	116.715	44.35
26-05-2020	50	50	50	50	352300	50.34	51.92	78.367	115.685	44.35
27-05-2020	50	50	50	50	100	50.3	51.92	77.167	114.745	44.35
28-05-2020	50	50	50	50	200	50.24	51.92	76.06	113.795	44.35
29-05-2020	50	50	50	50	530900	50.2	51.92	74.887	112.795	44.35
02-06-2020	50	50	50	50	3300	50.18	51.75	73.78	111.795	44.35
03-06-2020	50	50	50	50	60200	50.14	51.6	72.687	110.745	44.35
04-06-2020	50	50	50	50	220300	50.1	51.6	71.607	109.695	44.35
05-06-2020	50	50	50	50	181200	50.08	51.6	70.527	108.685	44.35
08-06-2020	51	51	50	50	441400	50.08	51.6	69.527	107.655	44.35
09-06-2020	50	53	50	50	372500	50.08	51.59	68.433	106.725	44.35
10-06-2020	50	50	50	50	876300	50.08	51.58	67.367	105.745	44.35
11-06-2020	51	51	50	50	230500	50.06	51.58	66.327	104.795	44.35
12-06-2020	50	50	50	50	65400	50.06	51.58	65.287	103.755	44.35
15-06-2020	50	50	50	50	10400	50.04	51.58	64.207	102.725	44.35
16-06-2020	51	52	50	52	924400	50.08	51.52	63.167	101.775	86.00
17-06-2020	51	52	50	50	89100	50.08	51.48	62.127	100.885	47.62
18-06-2020	50	51	50	50	1165500	50.08	51.47	61.213	99.985	47.62
19-06-2020	50	50	50	50	367200	50.08	51.44	60.353	99.085	47.62
22-06-2020	50	50	50	50	79600	50.08	51.41	59.493	98.195	47.62
23-06-2020	50	50	50	50	900	50.08	51.36	58.673	97.325	47.62
24-06-2020	50	50	50	50	721200	50.08	51.31	57.78	96.495	47.62
25-06-2020	50	51	50	50	1179500	50.08	51.26	56.913	95.625	47.62
26-06-2020	50	50	50	50	676800	50.08	51.24	56.047	94.815	47.62
29-06-2020	50	50	50	50	11700	50.08	51.21	55.193	93.985	47.62
30-06-2020	50	52	50	51	282100	50.1	51.22	54.367	93.16	63.49
01-07-2020	50	50	50	50	170000	50.1	51.22	53.933	92.27	47.87
02-07-2020	50	51	50	51	415200	50.12	51.23	53.54	91.335	58.79
03-07-2020	50	51	50	50	180700	50.12	51.23	53.133	90.415	47.97
06-07-2020	51	51	50	50	10500	50.12	51.23	52.76	89.465	47.97
07-07-2020	50	50	50	50	150900	50.12	51.2	52.48	88.545	47.97
08-07-2020	50	50	50	50	27800	50.12	51.17	52.16	87.625	47.97
09-07-2020	51	51	50	50	9100	50.12	51.14	51.833	86.715	47.97
10-07-2020	50	50	50	50	120300	50.12	51.11	51.733	85.795	47.97
13-07-2020	50	51	50	51	3300	50.14	51.1	51.64	84.91	59.58
14-07-2020	50	50	50	50	18100	50.12	51.08	51.547	84.02	48.04
15-07-2020	50	50	50	50	738800	50.1	51.05	51.447	83.18	48.04
16-07-2020	51	52	50	50	1654000	50.1	51.02	51.353	82.34	48.04
17-07-2020	51	52	50	51	177400	50.12	51	51.32	81.485	58.16
20-07-2020	51	51	50	50	471800	50.12	50.91	51.32	80.645	48.07
21-07-2020	50	50	50	50	206100	50.12	50.83	51.32	79.825	48.07
22-07-2020	50	51	50	50	100500	50.12	50.69	51.32	79.005	48.07
23-07-2020	50	51	50	51	46000	50.14	50.52	51.327	78.17	57.32
24-07-2020	51	51	50	50	214200	50.14	50.47	51.327	77.36	48.10
27-07-2020	50	50	50	50	700000	50.14	50.41	51.327	76.54	48.10
28-07-2020	50	51	50	50	469200	50.14	50.38	51.327	75.805	48.10
29-07-2020	50	50	50	50	311500	50.14	50.35	51.327	75.07	48.10
30-07-2020	50	50	50	50	12100	50.14	50.35	51.327	74.335	48.10
03-08-2020	50	50	50	50	326500	50.14	50.33	51.327	73.6	48.10
04-08-2020	50	50	50	50	150300	50.14	50.31	51.327	72.83	48.10
05-08-2020	50	50	50	50	100400	50.14	50.28	51.327	72.08	48.10
06-08-2020	50	50	50	50	9800	50.14	50.24	51.327	71.31	48.10
07-08-2020	50	50	50	50	9300	50.14	50.22	51.327	70.41	48.10
10-08-2020	50	50	50	50	600500	50.14	50.19	51.327	69.58	48.10
11-08-2020	50	50	50	50	900	50.14	50.17	51.327	68.7	48.10
12-08-2020	50	50	50	50	19800	50.14	50.16	51.213	67.87	48.10
13-08-2020	50	50	50	50	450200	50.14	50.14	51.113	67.05	48.10
14-08-2020	50	50	50	50	387700	50.14	50.12	51.113	66.24	48.10
18-08-2020	50	50	50	50	200	50.14	50.11	51.113	65.43	48.10
19-08-2020	50	50	50	50	272000	50.14	50.11	51.113	64.68	48.10
24-08-2020	50	50	50	50	51400	50.14	50.11	51.107	63.86	48.10
25-08-2020	50	50	50	50	16100	50.14	50.11	51.1	63.06	48.10
26-08-2020	50	50	50	50	0	50.14	50.1	51.1	62.28	48.10
27-08-2020	50	50	50	50	4600	50.14	50.1	51.1	61.5	48.10
28-08-2020	50	50	50	50	331100	50.14	50.09	51.1	60.69	48.10
31-08-2020	50	50	50	50	38900	50.1	50.09	51.047	59.9	48.10
01-09-2020	50	50	50	50	14200	50.1	50.09	51.02	59.12	48.10
02-09-2020	50	50	50	50	60300	50.1	50.09	51.013	58.435	48.10
03-09-2020	50	50	50	50	100	50.1	50.09	50.993	57.79	48.10
04-09-2020	50	50	50	50	3000	50.1	50.09	50.973	57.145	48.10
07-09-2020	50	50	50	50	0	50.1	50.09	50.94	56.53	48.10
08-09-2020	51	51	50	50	7900	50.1	50.09	50.907	55.86	48.10
09-09-2020	50	50	50	50	36400	50.1	50.09	50.873	55.21	48.10
10-09-2020	50	50	50	50	10500	50.1	50.09	50.86	54.56	48.10
11-09-2020	50	50	50	50	153000	50.1	50.09	50.84	53.92	48.10
14-09-2020	50	50	50	50	150200	50.08	50.09	50.84	53.295	48.10
15-09-2020	50	50	50	50	166000	50.08	50.09	50.84	52.97	48.10
16-09-2020	50	50	50	50	9600	50.06	50.09	50.84	52.67	48.10
17-09-2020	50	50	50	50	0	50.06	50.09	50.84	52.365	48.10
18-09-2020	50	51	50	51	220500	50.08	50.1	50.847	52.09	84.36
21-09-2020	50	50	50	50	150300	50.08	50.1	50.827	51.88	48.14
22-09-2020	50	51	50	50	231200	50.08	50.1	50.807	51.64	48.14
23-09-2020	51	51	50	51	19400	50.1	50.11	50.793	51.4	65.38
24-09-2020	50	50	50	50	1200	50.1	50.11	50.773	51.325	48.14
25-09-2020	50	50	50	50	52600	50.08	50.11	50.76	51.25	48.14
28-09-2020	51	51	50	51	1400	50.1	50.11	50.753	51.185	60.29
29-09-2020	50	50	50	50	2900	50.1	50.1	50.733	51.11	48.15
30-09-2020	50	51	50	51	1100	50.12	50.11	50.72	51.045	57.39
01-10-2020	51	51	50	51	20500	50.12	50.12	50.707	51.02	57.39
02-10-2020	51	51	50	50	305000	50.12	50.12	50.647	51.02	47.56
05-10-2020	50	50	50	50	0	50.12	50.12	50.593	51.02	47.56
06-10-2020	50	50	50	50	1700	50.12	50.12	50.5	51.02	47.56
07-10-2020	50	53	50	53	299700	50.16	50.15	50.4	51.035	68.06
08-10-2020	53	53	51	52	200300	50.2	50.17	50.38	51.045	59.68
09-10-2020	53	53	51	52	80800	50.24	50.19	50.353	51.055	59.68
12-10-2020	52	55	52	53	33800	50.3	50.22	50.353	51.07	64.72
13-10-2020	53	64	51	60	3986900	50.5	50.32	50.4	51.12	81.83
14-10-2020	60	63	58	58	3387900	50.66	50.4	50.453	51.16	71.20
15-10-2020	58	58	54	55	830200	50.76	50.45	50.473	51.185	58.86
16-10-2020	54	57	54	54	182900	50.84	50.49	50.487	51.205	55.41
19-10-2020	57	64	53	56	4635400	50.96	50.55	50.507	51.235	60.41
20-10-2020	57	60	55	58	702300	51.12	50.63	50.533	51.275	64.67
21-10-2020	58	60	55	58	585000	51.28	50.71	50.573	51.315	64.67
22-10-2020	58	60	55	55	1175800	51.38	50.76	50.587	51.34	54.47
23-10-2020	55	55	53	54	185100	51.46	50.8	50.6	51.36	51.55
26-10-2020	54	58	53	57	213000	51.6	50.87	50.64	51.31	58.70
27-10-2020	54	56	54	54	126200	51.68	50.91	50.653	51.255	50.65
02-11-2020	53	54	52	54	144200	51.76	50.95	50.667	51.275	50.65
03-11-2020	54	54	53	53	96600	51.82	50.98	50.68	51.29	48.10
04-11-2020	53	60	51	53	3523800	51.88	51.01	50.7	51.305	48.10
05-11-2020	53	54	52	53	282700	51.94	51.04	50.72	51.315	48.10
06-11-2020	53	54	52	52	11500	51.98	51.06	50.733	51.32	45.25
09-11-2020	52	55	52	55	162000	52.08	51.11	50.76	51.345	54.04
10-11-2020	55	56	52	54	271300	52.16	51.15	50.787	51.365	51.10
11-11-2020	55	55	53	54	195600	52.24	51.19	50.807	51.385	51.10
12-11-2020	55	55	54	54	11100	52.32	51.21	50.833	51.365	51.10
13-11-2020	54	54	53	53	50400	52.38	51.24	50.853	51.36	47.84
16-11-2020	55	55	53	53	104300	52.44	51.27	50.873	51.37	47.84
17-11-2020	54	54	53	53	20300	52.5	51.3	50.893	51.37	47.84
18-11-2020	53	53	50	51	2204900	52.52	51.31	50.9	51.36	41.27
19-11-2020	52	52	51	52	400500	52.56	51.33	50.913	51.345	45.32
20-11-2020	53	53	51	51	541800	52.58	51.34	50.92	51.325	42.19
23-11-2020	52	52	50	51	374400	52.6	51.35	50.927	51.305	42.19
24-11-2020	52	56	51	54	1092000	52.68	51.39	50.953	51.315	53.38
25-11-2020	55	57	54	55	1137500	52.78	51.44	50.987	51.325	56.41
26-11-2020	56	56	54	54	495500	52.86	51.47	51.013	51.345	52.72
27-11-2020	54	54	54	54	180800	52.94	51.51	51.04	51.365	52.72
30-11-2020	54	54	51	51	992400	52.96	51.51	51.047	51.37	42.95
01-12-2020	52	53	52	53	236900	53.02	51.54	51.067	51.385	49.65
02-12-2020	53	53	51	53	169500	53.06	51.57	51.087	51.4	49.65
03-12-2020	53	54	51	53	181300	53.12	51.6	51.107	51.4	49.65
04-12-2020	53	55	53	54	324600	53.2	51.64	51.133	51.405	53.09
07-12-2020	55	58	55	55	251200	53.28	51.69	51.167	51.415	56.31
08-12-2020	55	57	55	55	107400	53.38	51.74	51.2	51.425	56.31
10-12-2020	55	57	54	57	576200	53.52	51.8	51.247	51.45	62.30
11-12-2020	57	64	57	59	4222000	53.68	51.89	51.3	51.485	67.15
14-12-2020	60	61	58	60	289700	53.88	51.99	51.36	51.52	69.28
15-12-2020	60	60	57	57	366200	54	52.06	51.407	51.54	57.29
16-12-2020	58	60	57	57	204900	54.12	52.12	51.453	51.56	57.29
17-12-2020	57	58	54	57	209400	54.26	52.19	51.5	51.55	57.29
18-12-2020	57	57	56	57	110000	54.4	52.26	51.547	51.545	57.29
21-12-2020	57	58	56	57	257600	54.54	52.33	51.593	51.51	57.29
22-12-2020	57	57	54	54	840800	54.56	52.36	51.62	51.44	45.80
23-12-2020	54	57	51	54	44600	54.6	52.4	51.647	51.435	45.80
28-12-2020	54	55	52	55	46500	54.66	52.45	51.68	51.43	49.70
29-12-2020	55	55	53	53	57200	54.66	52.48	51.7	51.43	43.03
30-12-2020	55	55	50	51	6293100	54.48	52.49	51.707	51.42	37.60
04-01-2021	51	52	50	52	483900	54.36	52.51	51.72	51.43	41.57
05-01-2021	52	52	50	51	4059600	54.28	52.52	51.727	51.425	38.90
06-01-2021	51	52	50	51	653900	54.22	52.53	51.733	51.42	38.90
07-01-2021	51	52	50	51	272500	54.12	52.54	51.74	51.41	38.90
08-01-2021	51	52	51	52	10300	54	52.56	51.753	51.4	43.44
11-01-2021	52	53	50	53	313800	53.9	52.59	51.773	51.405	47.62
12-01-2021	53	53	52	53	123900	53.86	52.62	51.793	51.405	47.62
13-01-2021	52	52	51	52	54300	53.82	52.64	51.807	51.405	43.86
14-01-2021	52	52	51	51	117500	53.7	52.65	51.813	51.405	40.42
15-01-2021	52	52	51	52	223200	53.66	52.67	51.827	51.405	45.06
18-01-2021	52	52	50	52	5021400	53.62	52.69	51.84	51.405	45.06
19-01-2021	51	53	51	51	137300	53.58	52.7	51.847	51.405	41.33
20-01-2021	53	53	51	51	80000	53.54	52.71	51.853	51.41	41.33
21-01-2021	52	53	51	51	90700	53.5	52.72	51.86	51.415	41.33
22-01-2021	51	53	51	52	120800	53.5	52.74	51.873	51.425	46.83
25-01-2021	52	52	51	51	141200	53.42	52.75	51.88	51.425	42.53
26-01-2021	51	53	51	52	375400	53.38	52.77	51.893	51.435	47.70
27-01-2021	52	52	51	51	16700	53.32	52.78	51.9	51.435	43.49
28-01-2021	52	52	50	52	104800	53.28	52.8	51.9	51.445	48.39
29-01-2021	51	51	50	50	2403200	53.22	52.8	51.9	51.445	40.77
01-02-2021	50	51	50	50	85400	53.16	52.8	51.9	51.445	40.77
02-02-2021	50	51	50	51	357600	53.12	52.81	51.907	51.45	45.73
03-02-2021	51	52	51	52	159700	53.14	52.83	51.92	51.46	50.22
04-02-2021	52	52	51	51	9600	53.12	52.84	51.927	51.465	46.11
05-02-2021	51	52	51	52	73300	53.14	52.86	51.94	51.475	50.47
08-02-2021	52	52	50	51	112500	53.14	52.87	51.947	51.48	46.43
09-02-2021	51	51	50	51	964200	53.08	52.88	51.953	51.485	46.43
10-02-2021	50	53	50	52	297300	53.02	52.9	51.967	51.495	50.98
11-02-2021	52	53	51	52	104200	52.98	52.92	51.973	51.505	50.98
15-02-2021	52	53	51	52	94600	52.94	52.94	51.987	51.515	50.98
16-02-2021	51	53	50	51	101400	52.94	52.95	51.987	51.52	46.09
17-02-2021	53	53	53	53	65100	52.94	52.98	52.007	51.535	55.33
18-02-2021	53	53	52	53	161700	52.94	53	52.027	51.55	55.33
19-02-2021	53	53	52	53	66900	52.94	53.03	52.047	51.565	55.33
22-02-2021	53	53	52	52	23200	52.9	53.05	52.06	51.575	49.98
23-02-2021	52	52	52	52	25200	52.84	53.06	52.073	51.585	49.98
24-02-2021	52	52	51	52	5500	52.78	53.08	52.087	51.595	49.98
25-02-2021	53	53	52	52	53400	52.68	53.1	52.093	51.605	49.98
26-02-2021	52	53	52	53	90800	52.56	53.12	52.113	51.615	55.73
01-03-2021	53	54	53	54	220000	52.44	53.16	52.14	51.63	60.62
02-03-2021	54	54	53	53	69500	52.36	53.18	52.16	51.645	54.18
03-03-2021	53	54	52	53	52500	52.28	53.2	52.173	51.66	54.18
04-03-2021	53	53	53	53	210400	52.2	53.23	52.193	51.675	54.18
05-03-2021	53	54	51	53	1744700	52.12	53.26	52.213	51.69	54.18
08-03-2021	53	56	53	53	288900	52.04	53.29	52.233	51.705	54.18
09-03-2021	54	54	52	52	66500	52	53.28	52.24	51.715	46.96
10-03-2021	54	54	51	53	93600	51.98	53.29	52.26	51.73	53.62
12-03-2021	52	54	50	54	1661600	51.96	53.31	52.287	51.75	59.14
15-03-2021	52	53	51	52	27100	51.94	53.3	52.3	51.76	47.07
16-03-2021	53	53	52	53	268700	51.98	53.23	52.32	51.775	52.31
17-03-2021	52	54	52	54	1009300	52.02	53.19	52.347	51.795	56.91
18-03-2021	54	54	53	54	312200	52.08	53.18	52.373	51.815	56.91
19-03-2021	54	55	53	54	1010300	52.14	53.18	52.4	51.835	56.91
22-03-2021	54	58	54	58	2219200	52.28	53.2	52.453	51.875	70.91
23-03-2021	59	59	54	54	1832800	52.32	53.16	52.48	51.895	52.53
24-03-2021	54	58	53	57	2875700	52.4	53.15	52.527	51.93	60.75
25-03-2021	57	57	54	54	678000	52.42	53.14	52.553	51.95	51.20
26-03-2021	55	56	54	56	491000	52.5	53.16	52.593	51.98	56.15
29-03-2021	56	63	53	58	14846000	52.64	53.17	52.647	52.02	60.46
30-03-2021	59	60	54	54	12948700	52.68	53.17	52.673	52.04	49.89
31-03-2021	54	56	52	53	3843200	52.7	53.16	52.693	52.055	47.64
01-04-2021	54	54	52	54	955700	52.76	53.17	52.72	52.075	50.06
05-04-2021	53	55	52	54	1166700	52.82	53.18	52.747	52.095	50.06
06-04-2021	55	57	53	55	1173400	52.9	53.2	52.78	52.12	52.60
07-04-2021	56	74	55	74	86178800	53.34	53.42	52.94	52.24	76.77
08-04-2021	79	99	79	99	67822700	54.3	53.86	53.267	52.485	86.52
09-04-2021	100	110	93	93	11191100	55.12	54.25	53.553	52.7	78.05
12-04-2021	87	87	87	87	1665000	55.84	54.58	53.8	52.885	70.62
13-04-2021	82	82	81	81	2482400	56.42	54.85	54.007	53.03	64.04
14-04-2021	76	90	76	82	77458000	57.06	55.14	54.22	53.19	64.63
15-04-2021	82	86	79	80	12406000	57.66	55.41	54.42	53.34	62.42
16-04-2021	80	81	75	75	12634000	58.14	55.63	54.587	53.465	57.16
19-04-2021	75	90	74	82	29180600	58.74	55.94	54.8	53.625	61.99
20-04-2021	83	100	83	93	53354200	59.58	56.35	55.087	53.84	68.08
21-04-2021	93	95	87	92	30859200	60.38	56.76	55.367	54.05	67.03
22-04-2021	91	94	86	86	11594400	61.08	57.11	55.607	54.23	60.95
23-04-2021	86	89	81	81	8641800	61.68	57.38	55.813	54.385	56.36
26-04-2021	81	85	76	78	8885000	62.2	57.61	56	54.525	53.75
27-04-2021	78	90	77	89	32413100	62.94	57.96	56.26	54.715	60.91
28-04-2021	89	91	83	83	16166100	63.56	58.25	56.48	54.88	55.83
29-04-2021	83	84	79	84	6685200	64.22	58.58	56.707	55.045	56.48
30-04-2021	84	92	81	82	22997100	64.8	58.87	56.92	55.205	54.74
03-05-2021	82	87	80	81	12010400	65.36	59.15	57.12	55.36	53.85
04-05-2021	82	82	77	78	8118600	65.86	59.4	57.307	55.5	51.16
05-05-2021	79	83	78	80	6071400	66.42	59.66	57.507	55.65	52.85
06-05-2021	81	81	78	78	3927300	66.94	59.89	57.687	55.79	50.95
07-05-2021	77	81	76	78	4096800	67.46	60.12	57.873	55.93	50.95
10-05-2021	78	79	76	77	2642000	67.96	60.32	58.053	56.06	49.91
11-05-2021	77	79	75	77	4468900	68.44	60.5	58.227	56.195	49.91
17-05-2021	77	77	72	72	3732600	68.8	60.62	58.373	56.305	44.61
18-05-2021	72	74	67	67	6957900	69.08	60.72	58.48	56.39	40.04
19-05-2021	68	83	67	71	33492600	69.44	60.86	58.613	56.49	44.91
20-05-2021	71	74	69	72	5345400	69.82	61.01	58.76	56.6	46.08
21-05-2021	72	72	68	69	4167200	70.14	61.13	58.887	56.695	43.11
24-05-2021	65	71	65	69	1972300	70.46	61.25	59.013	56.79	43.11
25-05-2021	70	88	70	84	53229600	71.1	61.55	59.22	56.955	58.61
27-05-2021	84	88	82	84	11759900	71.72	61.85	59.433	57.125	58.61
28-05-2021	79	85	79	84	5982500	72.32	62.14	59.647	57.295	58.61
31-05-2021	84	85	82	83	2496100	72.94	62.44	59.847	57.46	57.31
02-06-2021	79	86	79	84	2013300	73.56	62.77	60.007	57.63	58.31
03-06-2021	81	95	81	86	39379600	74.2	63.11	60.193	57.81	60.30
04-06-2021	86	93	85	89	17367100	74.9	63.49	60.42	58.005	63.15
07-06-2021	90	91	87	88	5656200	75.58	63.86	60.647	58.195	61.56
08-06-2021	88	93	83	86	18853300	76.14	64.21	60.847	58.375	58.41
09-06-2021	81	87	81	87	4472800	76.8	64.56	61.04	58.56	59.52
10-06-2021	87	92	85	86	7402500	77.38	64.89	61.227	58.74	57.85
11-06-2021	86	87	85	86	2306800	78.02	65.22	61.433	58.92	57.85
14-06-2021	87	87	85	86	1387500	78.62	65.56	61.647	59.1	57.85
15-06-2021	86	89	86	87	3586600	79.2	65.92	61.847	59.285	59.28
16-06-2021	87	87	85	86	2464000	79.84	66.26	62.06	59.465	57.19
17-06-2021	86	86	84	86	1690500	80.5	66.6	62.273	59.645	57.19
18-06-2021	83	86	83	83	2730700	81.08	66.92	62.473	59.81	50.94
21-06-2021	83	85	80	81	3295700	81.62	67.22	62.66	59.965	47.23
22-06-2021	82	98	76	82	66512300	82.16	67.53	62.853	60.125	49.22
23-06-2021	85	89	80	84	10143700	82.36	67.85	63.067	60.295	53.03
24-06-2021	84	85	81	82	2474300	82.02	68.16	63.247	60.455	49.07
25-06-2021	81	84	81	82	3639500	81.8	68.46	63.433	60.615	49.07
28-06-2021	81	86	80	82	4736400	81.7	68.77	63.62	60.775	49.07
29-06-2021	85	109	84	94	192262900	81.96	69.19	63.887	60.995	67.37
30-06-2021	89	100	88	89	32123000	82.1	69.58	64.127	61.19	58.01
01-07-2021	89	91	84	87	9781300	82.24	69.95	64.353	61.375	54.74
02-07-2021	90	92	85	86	6948800	82.46	70.3	64.573	61.555	53.13
05-07-2021	90	90	84	84	4434300	82.5	70.62	64.793	61.725	49.95
06-07-2021	84	93	81	93	31743900	82.5	71.04	65.067	61.94	61.19
07-07-2021	95	109	90	90	88116700	82.46	71.42	65.327	62.14	56.62
08-07-2021	93	100	90	93	27421200	82.6	71.84	65.607	62.355	59.85
09-07-2021	96	105	89	92	51269700	82.82	72.25	65.86	62.565	58.29
12-07-2021	89	93	87	89	6814100	83.04	72.62	66.087	62.76	53.78
13-07-2021	84	90	84	86	5134800	82.98	72.96	66.3	62.94	49.64
14-07-2021	87	89	85	89	3602500	83.1	73.33	66.533	63.135	53.49
15-07-2021	96	97	87	87	21614800	83.16	73.69	66.773	63.32	50.71
16-07-2021	89	90	85	87	3421500	83.26	74.03	67	63.505	50.71
19-07-2021	87	89	86	86	2821500	83.36	74.36	67.22	63.68	49.22
21-07-2021	87	91	86	88	6581700	83.56	74.71	67.453	63.87	52.24
22-07-2021	92	92	86	88	6820900	83.72	75.07	67.68	64.06	52.24
23-07-2021	88	94	88	94	25719000	84.04	75.49	67.94	64.275	60.42
26-07-2021	94	94	90	92	10377900	84.32	75.89	68.187	64.485	56.92
27-07-2021	93	94	89	90	5656600	84.58	76.27	68.407	64.685	53.58
28-07-2021	90	99	89	92	29718500	84.88	76.66	68.627	64.89	56.34
29-07-2021	89	93	89	90	4415800	85.24	77.02	68.827	65.09	52.95
30-07-2021	90	92	88	89	5081600	85.68	77.38	69.04	65.28	51.28
02-08-2021	90	92	89	90	5119500	86.06	77.75	69.26	65.475	52.88
03-08-2021	90	91	89	90	2807700	86.42	78.12	69.48	65.675	52.88
04-08-2021	91	91	88	88	4544700	86.8	78.47	69.687	65.865	49.15
05-08-2021	88	90	87	88	3305900	87.18	78.82	69.893	66.055	49.15
06-08-2021	88	89	86	87	3010200	87.24	79.17	70.113	66.225	47.22
09-08-2021	87	89	86	86	2974600	87.28	79.5	70.327	66.395	45.30
10-08-2021	86	86	82	82	5441900	87.24	79.78	70.507	66.545	38.56
12-08-2021	83	84	82	84	3134000	87.26	80.1	70.713	66.7	43.12
13-08-2021	84	88	84	84	1254800	87.26	80.41	70.933	66.82	43.12
16-08-2021	80	95	79	84	37224300	87.22	80.71	71.147	66.95	43.12
18-08-2021	79	86	79	82	6478500	87.08	80.99	71.353	67.085	39.46
19-08-2021	79	84	79	83	2510000	86.98	81.28	71.567	67.23	42.10
20-08-2021	80	84	80	82	760200	86.9	81.52	71.773	67.36	40.21
23-08-2021	78	85	78	83	1912400	86.82	81.81	71.98	67.485	42.97
24-08-2021	83	112	82	90	332710100	86.9	82.14	72.227	67.645	57.69
25-08-2021	93	93	84	85	53828200	86.88	82.45	72.44	67.795	48.13
26-08-2021	85	95	84	87	97450300	86.9	82.76	72.673	67.96	51.59
27-08-2021	95	95	86	88	32080000	86.92	83.06	72.92	68.115	53.26
30-08-2021	91	91	85	87	10709600	86.94	83.39	73.153	68.28	51.35
31-08-2021	86	88	84	86	14295600	86.94	83.72	73.38	68.44	49.44
01-09-2021	90	96	86	89	126781700	87.06	84.07	73.633	68.62	54.87
02-09-2021	90	90	86	87	15279100	87.18	84.4	73.873	68.79	50.94
03-09-2021	87	93	85	86	61648800	87.26	84.71	74.107	68.955	49.05
06-09-2021	86	88	85	85	11165100	87.28	84.82	74.327	69.12	47.16
07-09-2021	86	92	85	87	32293100	87.38	84.7	74.567	69.28	51.20
08-09-2021	88	88	85	86	8573700	87.46	84.63	74.793	69.44	49.18
09-09-2021	86	90	84	85	31970800	87.52	84.61	75.02	69.595	47.17
10-09-2021	85	86	84	86	5697900	87.36	84.66	75.247	69.755	49.40
13-09-2021	86	87	84	85	8055200	87.28	84.69	75.48	69.915	47.25
14-09-2021	85	90	85	87	16872300	87.28	84.76	75.727	70.085	51.76
15-09-2021	87	91	85	88	46866000	87.32	84.89	75.973	70.26	53.89
16-09-2021	89	98	87	91	227126900	87.46	84.98	76.233	70.46	59.63
17-09-2021	91	98	89	97	93271200	87.54	85.02	76.54	70.685	68.17
20-09-2021	99	105	96	102	94287300	87.78	85.12	76.873	70.94	73.24
21-09-2021	104	118	96	96	172768400	87.84	85.22	77.173	71.165	60.73
22-09-2021	99	108	96	105	100328500	88.1	85.46	77.533	71.42	69.22
23-09-2021	105	109	98	98	94958200	88.28	85.66	77.84	71.635	58.60
24-09-2021	99	102	92	102	75666400	88.6	85.79	78.173	71.875	62.17
27-09-2021	102	124	101	120	635445300	89.22	86.16	78.627	72.205	73.33
28-09-2021	121	122	112	112	51600700	89.72	86.44	79.033	72.51	64.26
29-09-2021	112	112	105	105	9842200	90.08	86.67	79.38	72.77	57.55
30-09-2021	99	112	98	100	115852000	90.36	86.86	79.693	73.005	53.28
01-10-2021	101	106	98	102	34523900	90.64	87.1	80.02	73.25	54.72
04-10-2021	102	105	98	99	27914500	90.86	87.29	80.333	73.475	52.11
05-10-2021	99	105	93	99	58674300	90.96	87.5	80.647	73.695	52.11
06-10-2021	98	103	98	100	22193900	91.12	87.72	80.967	73.92	52.98
07-10-2021	100	103	99	103	17882900	91.38	87.98	81.307	74.15	55.58
08-10-2021	102	104	100	103	11406500	91.6	88.24	81.64	74.37	55.58
11-10-2021	103	107	102	105	37200300	91.9	88.57	81.98	74.595	57.40
12-10-2021	106	108	102	106	35387600	92.24	88.96	82.333	74.84	58.32
13-10-2021	106	112	103	104	56200100	92.52	89.29	82.673	75.075	55.73
14-10-2021	105	108	101	107	29888100	92.86	89.64	83.033	75.325	58.69
15-10-2021	107	108	101	103	21790800	93.16	89.98	83.367	75.555	53.54
18-10-2021	103	105	101	103	10063500	93.46	90.32	83.7	75.785	53.54
19-10-2021	103	105	102	104	6452500	93.8	90.52	84.047	76.035	54.70
21-10-2021	105	105	101	101	6155700	94.1	90.69	84.367	76.27	50.64
22-10-2021	102	102	99	102	7815100	94.5	90.87	84.687	76.505	51.92
25-10-2021	102	103	100	102	4393400	94.86	91.06	85.02	76.75	51.92
26-10-2021	101	103	101	101	3214900	95.2	91.23	85.34	77	50.40
27-10-2021	102	103	98	100	6205200	95.52	91.37	85.647	77.24	48.86
28-10-2021	100	101	94	96	6663800	95.8	91.44	85.927	77.465	43.19
29-10-2021	96	101	93	100	8859300	96.14	91.56	86.233	77.71	49.51
01-11-2021	101	102	99	100	4193000	96.5	91.7	86.513	77.955	49.51
02-11-2021	100	101	98	98	2274400	96.8	91.81	86.807	78.185	46.51
03-11-2021	98	106	98	103	29026700	97.06	91.98	87.113	78.435	54.01
04-11-2021	97	104	97	102	3469800	97.4	92.14	87.433	78.68	52.42
05-11-2021	101	102	100	102	4356500	97.7	92.3	87.74	78.93	52.42
08-11-2021	102	103	100	100	2566200	97.94	92.43	88.02	79.175	49.09
09-11-2021	103	103	100	100	1258300	98.2	92.57	88.327	79.415	49.09
10-11-2021	100	105	100	101	12573100	98.5	92.72	88.647	79.66	50.90
11-11-2021	105	106	102	102	19643800	98.76	92.91	88.967	79.915	52.71
12-11-2021	102	104	101	101	6520400	99.04	93.11	89.28	80.165	50.70
15-11-2021	101	103	100	102	5350800	99.36	93.31	89.593	80.42	52.65
16-11-2021	103	104	100	101	5196300	99.68	93.48	89.773	80.665	50.50
17-11-2021	101	102	99	99	4240900	99.92	93.65	89.773	80.905	46.41
18-11-2021	100	101	99	99	2438900	100.18	93.82	89.813	81.14	46.41
19-11-2021	99	101	99	100	4307200	100.48	94	89.9	81.385	48.81
22-11-2021	101	108	99	107	46519600	100.9	94.13	90.073	81.66	61.74
23-11-2021	110	111	100	100	88525300	101.2	94.24	90.193	81.91	48.54
24-11-2021	100	103	96	102	27825300	101.5	94.39	90.34	82.17	51.71
25-11-2021	103	104	98	99	11691500	101.72	94.52	90.5	82.41	47.03
26-11-2021	99	100	97	98	7447800	101.86	94.66	90.607	82.64	45.54
29-11-2021	98	99	93	96	11463200	101.84	94.69	90.627	82.865	42.65
30-11-2021	96	99	96	97	6792600	101.74	94.76	90.66	83.09	44.55
01-12-2021	97	100	97	97	15039400	101.76	94.8	90.733	83.32	44.55
02-12-2021	97	98	95	95	2877600	101.56	94.83	90.827	83.54	41.37
03-12-2021	96	97	95	96	2039200	101.52	94.9	90.947	83.76	43.54
06-12-2021	96	96	90	91	9487600	101.3	94.95	90.96	83.955	36.31
07-12-2021	91	95	85	90	13910900	100.7	94.96	91.007	84.145	35.06
08-12-2021	91	98	90	94	13586500	100.34	95.03	91.073	84.36	43.46
09-12-2021	95	98	94	94	6297100	100.12	95.1	91.153	84.565	43.46
10-12-2021	94	97	93	96	4558200	100.04	95.2	91.253	84.78	47.41
13-12-2021	96	98	94	96	2417000	99.92	95.28	91.373	84.995	47.41
14-12-2021	96	98	93	95	7412300	99.84	95.35	91.473	85.21	45.57
15-12-2021	97	101	94	95	29727900	99.76	95.36	91.587	85.425	45.57
16-12-2021	96	96	91	92	4999900	99.6	95.36	91.68	85.625	40.13
17-12-2021	92	95	91	93	1890500	99.4	95.39	91.787	85.83	42.59
20-12-2021	93	95	91	92	1605700	99.18	95.39	91.887	86.025	40.79
21-12-2021	92	93	90	91	1571900	98.9	95.4	92.013	86.21	39.01
22-12-2021	92	93	90	91	769800	98.6	95.42	92.173	86.4	39.01
23-12-2021	91	92	87	89	5462600	98.3	95.41	92.293	86.58	35.43
24-12-2021	90	94	89	90	7508800	97.96	95.41	92.413	86.765	38.47
27-12-2021	90	92	88	89	2559100	97.68	95.42	92.547	86.945	36.61
28-12-2021	89	91	88	88	1654800	97.38	95.42	92.673	87.12	34.80
29-12-2021	89	93	87	89	6904700	97.08	95.44	92.707	87.305	38.10
30-12-2021	84	90	84	88	1968100	96.82	95.46	92.733	87.48	36.13
03-01-2022	88	96	87	92	19636300	96.62	95.56	92.787	87.67	47.75
04-01-2022	91	93	88	89	5767200	96.36	95.61	92.827	87.855	41.63
05-01-2022	88	90	87	88	1731700	96.1	95.65	92.853	88.03	39.80
06-01-2022	88	89	83	86	8076700	95.82	95.67	92.853	88.19	36.36
07-01-2022	88	96	86	88	74883900	95.66	95.73	92.847	88.36	41.78
10-01-2022	83	89	83	86	6074800	95.38	95.76	92.833	88.52	38.27
11-01-2022	84	87	84	85	3501100	95.08	95.79	92.827	88.655	36.61
12-01-2022	84	89	83	84	8379800	94.8	95.8	92.807	88.805	34.98
13-01-2022	84	86	82	82	3356800	94.38	95.72	92.78	88.93	31.92
14-01-2022	82	83	79	81	6307200	93.96	95.68	92.747	89.065	30.48
17-01-2022	81	86	78	80	15816300	93.52	95.61	92.707	89.185	29.07
18-01-2022	82	86	79	83	20303700	93.18	95.56	92.68	89.31	38.29
19-01-2022	87	87	81	83	17484700	92.84	95.52	92.66	89.455	38.29
20-01-2022	83	83	80	81	5200700	92.44	95.47	92.627	89.595	34.79
21-01-2022	82	85	80	83	12824500	92.06	95.41	92.627	89.74	40.63
24-01-2022	84	84	81	83	2515200	91.7	95.37	92.64	89.885	40.63
25-01-2022	84	84	80	82	4868100	91.3	95.33	92.64	90.02	38.63
26-01-2022	82	86	80	82	13340800	90.92	95.3	92.627	90.06	38.63
27-01-2022	84	84	81	81	2274500	90.56	95.24	92.62	89.97	36.54
28-01-2022	85	85	80	81	2835200	90.2	95.19	92.613	89.91	36.54
31-01-2022	82	82	79	80	3075600	89.8	95.14	92.6	89.875	34.38
02-02-2022	85	86	79	82	23424100	89.3	95.1	92.52	89.88	41.79
03-02-2022	83	88	81	86	28864000	89.02	95.11	92.5	89.9	53.17
04-02-2022	86	87	85	86	8740800	88.7	95.1	92.493	89.93	53.17
07-02-2022	87	89	86	88	13184300	88.48	95.1	92.507	89.995	57.94
08-02-2022	90	90	87	88	5686700	88.28	95.07	92.533	90.025	57.94
09-02-2022	89	89	87	87	4306000	88.1	94.97	92.493	89.995	54.71
10-02-2022	88	88	86	87	1490000	87.9	94.82	92.473	89.97	54.71
11-02-2022	92	92	86	87	12788000	87.7	94.73	92.433	89.975	54.71
14-02-2022	87	88	85	86	2684000	87.52	94.54	92.393	90	51.15
15-02-2022	89	89	83	85	2901100	87.3	94.41	92.367	90.035	47.80
16-02-2022	88	89	84	86	9475100	87.2	94.25	92.367	90.02	51.24
17-02-2022	87	87	84	85	1123100	87.1	93.9	92.34	90.03	47.84
18-02-2022	86	88	84	87	3576000	86.96	93.65	92.34	90.045	54.36
21-02-2022	93	93	85	86	1475100	86.8	93.46	92.333	90.065	50.93
22-02-2022	87	92	85	89	21601900	86.66	93.35	92.353	90.105	59.23
23-02-2022	90	92	87	89	13844500	86.52	93.22	92.36	90.16	59.23
24-02-2022	90	91	83	85	6795600	86.32	93.08	92.34	90.185	46.95
25-02-2022	86	88	84	85	2229300	86.12	92.94	92.28	90.22	46.95
01-03-2022	90	90	84	86	1443800	86	92.8	92.24	90.26	49.96
02-03-2022	86	86	84	86	974900	85.86	92.63	92.213	90.305	49.96
04-03-2022	86	86	81	82	2318200	85.66	92.42	92.147	90.33	39.55
07-03-2022	88	88	79	80	1596600	85.44	92.17	92.08	90.37	35.56
08-03-2022	87	87	78	78	5379800	85.18	91.89	92.007	90.425	32.08
09-03-2022	83	83	78	81	655100	85.02	91.66	91.947	90.475	41.36
10-03-2022	84	84	80	81	815200	84.84	91.4	91.887	90.52	41.36
11-03-2022	84	84	80	80	916400	84.66	91.17	91.833	90.575	39.28
14-03-2022	82	85	80	80	4551800	84.5	90.94	91.78	90.63	39.28
15-03-2022	90	90	79	80	2191700	84.32	90.7	91.733	90.61	39.28
16-03-2022	83	83	79	80	3465500	84.16	90.49	91.693	90.59	39.28
17-03-2022	79	81	78	80	1524500	83.92	90.27	91.68	90.57	39.28
18-03-2022	80	80	78	78	655700	83.7	90.03	91.64	90.545	34.30
21-03-2022	81	81	79	80	293500	83.54	89.82	91.613	90.525	42.20
22-03-2022	80	80	78	80	882900	83.42	89.62	91.587	90.495	42.20
23-03-2022	81	81	79	80	720400	83.26	89.46	91.573	90.45	42.20
24-03-2022	81	81	79	81	907500	83.16	89.27	91.56	90.415	46.24
25-03-2022	84	84	79	81	936100	83.08	89.08	91.553	90.39	46.24
28-03-2022	82	82	79	80	827700	83	88.9	91.533	90.355	42.77
29-03-2022	87	87	79	79	1140400	82.94	88.66	91.46	90.32	39.58
30-03-2022	82	83	79	79	1195800	82.9	88.43	91.42	90.285	39.58
31-03-2022	79	80	79	80	740600	82.9	88.21	91.373	90.255	44.39
01-04-2022	83	83	79	80	3012200	82.84	88.01	91.32	90.22	44.39
04-04-2022	81	84	79	80	423100	82.78	87.81	91.273	90.19	44.39
05-04-2022	83	83	78	79	2435500	82.74	87.59	91.227	90.155	40.37
06-04-2022	80	80	78	80	574500	82.68	87.37	91.167	90.14	45.67
07-04-2022	80	80	78	80	689300	82.62	87.16	91.12	90.135	45.67
08-04-2022	79	80	79	80	697000	82.58	86.94	91.08	90.125	45.67
11-04-2022	79	80	78	80	524100	82.54	86.73	91.047	90.105	45.67
12-04-2022	83	83	78	79	654300	82.5	86.53	90.993	90.09	40.80
13-04-2022	81	81	78	78	565800	82.44	86.32	90.94	90.07	36.59
14-04-2022	79	79	77	78	981700	82.4	86.1	90.893	90.05	36.59
18-04-2022	78	79	77	79	877500	82.34	85.82	90.847	89.975	43.36
19-04-2022	79	79	75	77	1651000	82.16	85.59	90.793	89.915	35.25
20-04-2022	80	80	74	76	1414200	81.96	85.33	90.72	89.86	32.03
21-04-2022	78	78	72	73	5992000	81.66	85.07	90.62	89.795	24.72
22-04-2022	79	80	71	74	5546600	81.38	84.83	90.507	89.745	30.42
25-04-2022	77	79	73	73	2979500	81.1	84.6	90.347	89.645	28.13
26-04-2022	77	77	68	68	2706700	80.72	84.31	90.12	89.535	20.01
27-04-2022	75	75	66	70	2082400	80.38	84.04	89.947	89.42	28.86
28-04-2022	71	72	68	70	2056000	80.06	83.79	89.713	89.31	28.86
09-05-2022	75	75	67	69	495700	79.74	83.52	89.52	89.21	27.12
10-05-2022	69	81	65	77	18523400	79.56	83.38	89.353	89.165	52.03
11-05-2022	78	78	71	73	3811300	79.32	83.21	89.04	89.085	43.94
12-05-2022	79	79	71	74	2243200	79.06	83.01	88.787	89.02	46.19
13-05-2022	80	86	74	83	36768800	79	82.9	88.64	89	61.27
17-05-2022	91	93	81	92	37843900	79.06	82.86	88.587	89.03	70.25
18-05-2022	94	99	90	94	29809300	79.16	82.84	88.533	89.06	71.81
19-05-2022	95	97	87	95	14816000	79.36	82.84	88.507	89.095	72.59
20-05-2022	93	96	91	94	7675700	79.54	82.83	88.473	89.095	70.50
23-05-2022	95	99	93	94	3915000	79.7	82.85	88.433	89.105	70.50
24-05-2022	95	98	93	96	8023100	79.9	82.88	88.387	89.135	72.34
25-05-2022	129	129	94	95	21637300	80.16	82.91	88.333	89.15	69.99
27-05-2022	102	103	95	100	14681600	80.56	83	88.3	89.2	74.47
30-05-2022	101	102	94	98	9660800	80.96	83.07	88.247	89.245	69.97
31-05-2022	98	98	92	96	7229600	81.26	83.14	88.193	89.275	65.69
02-06-2022	96	97	93	94	2723400	81.52	83.18	88.107	89.295	61.63
03-06-2022	93	98	93	95	4482800	81.82	83.24	88.053	89.33	62.87
06-06-2022	98	104	94	99	16418400	82.2	83.35	88.027	89.385	67.39
07-06-2022	105	105	95	96	4521500	82.52	83.42	87.973	89.43	61.36
08-06-2022	99	99	95	95	3420700	82.82	83.49	87.933	89.475	59.45
09-06-2022	98	98	95	95	793900	83.12	83.52	87.887	89.54	59.45
10-06-2022	99	99	94	94	1411200	83.44	83.57	87.833	89.59	57.37
13-06-2022	98	98	88	90	3810700	83.64	83.59	87.76	89.62	49.88
14-06-2022	97	97	90	92	1192000	83.88	83.65	87.707	89.66	53.18
15-06-2022	96	96	87	87	2665200	84.02	83.64	87.647	89.685	45.19
16-06-2022	89	94	85	90	1845300	84.2	83.68	87.58	89.72	50.04
17-06-2022	94	94	89	89	295400	84.36	83.72	87.507	89.755	48.50
20-06-2022	90	93	87	90	1438500	84.56	83.78	87.453	89.79	50.15
21-06-2022	90	94	89	90	4144000	84.78	83.86	87.367	89.79	50.15
22-06-2022	93	93	89	89	808800	84.98	83.94	87.28	89.81	48.35
23-06-2022	91	92	88	89	1476000	85.16	84.03	87.193	89.82	48.35
24-06-2022	93	93	87	89	778200	85.34	84.09	87.12	89.825	48.35
27-06-2022	93	93	88	88	997700	85.5	84.14	87.04	89.83	46.28
28-06-2022	93	93	87	92	3260900	85.76	84.25	86.98	89.86	54.65
29-06-2022	92	92	89	90	1681800	85.96	84.32	86.9	89.865	50.42
30-06-2022	93	93	88	89	347500	86.14	84.38	86.82	89.875	48.40
01-07-2022	93	93	87	88	606400	86.3	84.44	86.727	89.885	46.40
04-07-2022	91	91	81	83	2555300	86.36	84.45	86.607	89.875	37.95
05-07-2022	87	87	82	86	1906300	86.5	84.5	86.52	89.87	44.48
06-07-2022	88	88	82	83	1077100	86.6	84.52	86.413	89.855	39.95
07-07-2022	86	87	81	86	642300	86.76	84.58	86.32	89.86	45.89
08-07-2022	88	88	82	86	123200	86.9	84.62	86.18	89.86	45.89
11-07-2022	88	92	84	86	5031000	87.08	84.62	86.087	89.865	45.89
12-07-2022	92	92	85	86	390500	87.28	84.62	85.98	89.86	45.89
13-07-2022	91	91	85	87	1046400	87.56	84.61	85.9	89.855	48.18
14-07-2022	89	89	84	86	1893800	87.8	84.59	85.82	89.83	46.08
15-07-2022	89	89	84	86	354400	88.06	84.58	85.753	89.775	46.08
18-07-2022	89	89	84	86	189000	88.42	84.57	85.68	89.695	46.08
19-07-2022	86	87	82	85	2152400	88.72	84.55	85.6	89.64	43.69
20-07-2022	87	88	83	87	1040200	89.06	84.56	85.547	89.55	49.34
21-07-2022	88	88	85	86	1266300	89.4	84.57	85.48	89.49	46.81
22-07-2022	89	89	86	86	467700	89.58	84.57	85.447	89.41	46.81
25-07-2022	88	88	86	86	168500	89.84	84.58	85.42	89.24	46.81
26-07-2022	88	88	85	88	256300	90.12	84.59	85.38	89.12	52.85
27-07-2022	88	88	85	87	98700	90.2	84.6	85.333	89.03	49.80
28-07-2022	88	89	86	86	591300	90.08	84.57	85.267	88.96	46.90
29-07-2022	86	87	85	86	159000	89.92	84.54	85.2	88.88	46.90
01-08-2022	91	91	85	86	86300	89.74	84.55	85.14	88.815	46.90
02-08-2022	88	88	85	87	386700	89.6	84.57	85.087	88.755	50.51
03-08-2022	88	88	85	86	1997200	89.44	84.57	85.047	88.685	47.06
04-08-2022	88	88	86	86	833500	89.24	84.57	85	88.6	47.06
05-08-2022	86	88	86	87	535900	89.08	84.62	84.967	88.52	50.94
08-08-2022	87	87	84	86	1249400	88.8	84.68	84.933	88.425	47.21
09-08-2022	86	86	84	84	558600	88.52	84.74	84.887	88.315	40.79
10-08-2022	87	87	84	84	362400	88.28	84.77	84.853	88.215	40.79
11-08-2022	85	86	83	84	560600	88.08	84.8	84.813	88.1	40.79
12-08-2022	85	85	83	83	694600	87.84	84.83	84.773	88	37.59
15-08-2022	84	84	82	83	779400	87.52	84.86	84.74	87.9	37.59
16-08-2022	84	84	82	82	186800	87.24	84.88	84.693	87.79	34.46
18-08-2022	89	91	82	90	13645900	87.14	84.98	84.707	87.735	61.84
19-08-2022	95	95	88	88	1483100	87	85.06	84.68	87.665	55.59
22-08-2022	92	92	88	88	414200	86.88	85.16	84.673	87.595	55.59
23-08-2022	89	89	84	87	788100	86.82	85.23	84.667	87.525	52.51
24-08-2022	91	91	84	88	1353100	86.74	85.31	84.68	87.465	55.18
25-08-2022	90	90	87	88	242900	86.76	85.39	84.68	87.425	55.18
26-08-2022	91	91	87	88	363800	86.72	85.46	84.693	87.365	55.18
29-08-2022	91	91	87	89	680700	86.72	85.54	84.72	87.31	58.13
30-08-2022	91	91	86	89	611900	86.7	85.63	84.753	87.265	58.13
31-08-2022	90	90	86	88	493900	86.66	85.72	84.793	87.19	54.01
01-09-2022	92	92	86	86	106800	86.6	85.79	84.827	87.11	46.87
02-09-2022	90	90	86	86	334300	86.54	85.85	84.867	87.03	46.87
05-09-2022	87	91	86	88	3735100	86.52	85.93	84.9	86.97	53.94
06-09-2022	92	92	85	86	1380600	86.48	85.99	84.92	86.9	47.18
07-09-2022	87	87	85	86	219200	86.36	86.06	84.953	86.825	47.18
08-09-2022	90	90	85	87	1358900	86.3	86.13	84.98	86.75	50.76
09-09-2022	86	87	85	86	1616100	86.24	86.19	85	86.675	47.30
12-09-2022	88	89	86	87	1868100	86.22	86.26	85.033	86.6	50.90
13-09-2022	89	89	85	85	1726100	86.26	86.31	85.053	86.52	44.38
14-09-2022	86	87	84	85	1936600	86.24	86.37	85.08	86.45	44.38
15-09-2022	86	86	83	85	1211100	86.28	86.44	85.107	86.38	44.38
16-09-2022	84	86	83	85	7488200	86.26	86.51	85.14	86.305	44.38
19-09-2022	85	87	83	84	678300	86.22	86.56	85.153	86.19	40.86
20-09-2022	86	86	82	83	246400	86.16	86.62	85.133	86.105	37.64
21-09-2022	85	85	82	82	181000	86.08	86.68	85.107	86.005	34.70
22-09-2022	84	84	82	83	131600	86	86.78	85.073	85.925	39.77
23-09-2022	87	87	81	83	548600	85.94	86.87	85.04	85.85	39.77
26-09-2022	85	85	79	81	1882000	85.84	86.95	85	85.775	33.70
27-09-2022	83	83	80	81	702600	85.74	87.08	84.96	85.695	33.70
28-09-2022	82	82	78	81	330800	85.66	87.19	84.92	85.615	33.70
29-09-2022	81	81	77	77	315200	85.46	87.26	84.86	85.525	24.40
30-09-2022	81	81	74	76	879100	85.26	87.33	84.8	85.425	22.72
03-10-2022	81	82	72	76	1362600	85.06	87.32	84.733	85.35	22.72
04-10-2022	81	81	76	79	1106500	84.92	87.38	84.693	85.295	37.70
05-10-2022	82	82	77	79	106900	84.74	87.43	84.64	85.22	37.70
06-10-2022	80	81	78	80	285700	84.6	87.4	84.6	85.15	42.05
07-10-2022	82	82	79	80	146900	84.48	87.28	84.54	85.07	42.05
10-10-2022	82	82	79	81	74600	84.38	87.15	84.487	84.995	46.39
11-10-2022	81	82	77	79	796500	84.24	86.99	84.447	84.915	39.95
12-10-2022	81	81	75	77	728300	84.04	86.82	84.393	84.825	34.75
13-10-2022	78	78	76	77	109200	83.86	86.65	84.333	84.75	34.75
14-10-2022	79	79	75	76	132800	83.66	86.45	84.267	84.665	32.32
17-10-2022	82	82	75	78	30400	83.48	86.28	84.24	84.595	41.20
18-10-2022	78	78	74	78	157800	83.32	86.06	84.227	84.53	41.20
19-10-2022	78	78	73	76	211200	83.16	85.84	84.213	84.455	35.76
20-10-2022	76	77	70	75	831200	82.98	85.63	84.173	84.385	33.38
21-10-2022	76	77	75	76	13200	82.82	85.45	84.14	84.315	37.83
24-10-2022	76	76	73	75	101500	82.66	85.25	84.107	84.245	35.29
25-10-2022	76	76	73	75	31200	82.5	85.01	84.073	84.18	35.29
26-10-2022	77	77	73	74	354100	82.34	84.79	84.033	84.105	32.74
27-10-2022	77	77	73	75	643700	82.04	84.59	84	84.04	37.59
28-10-2022	79	79	73	74	795300	81.76	84.38	83.96	83.95	34.89
31-10-2022	78	78	73	74	196900	81.48	84.18	83.933	83.875	34.89
01-11-2022	79	79	73	75	303000	81.24	84.03	83.9	83.81	39.91
02-11-2022	78	78	73	75	124300	80.98	83.86	83.867	83.755	39.91
03-11-2022	79	79	73	75	302100	80.72	83.74	83.833	83.69	39.91
04-11-2022	75	75	72	74	411800	80.44	83.58	83.787	83.63	36.40
07-11-2022	78	78	73	75	95000	80.16	83.44	83.747	83.58	41.90
08-11-2022	76	76	73	74	132400	79.86	83.28	83.707	83.53	38.33
09-11-2022	79	79	73	74	188400	79.58	83.12	83.673	83.49	38.33
10-11-2022	78	78	72	74	660000	79.34	82.97	83.64	83.455	38.33
11-11-2022	79	79	72	74	117500	79.1	82.82	83.6	83.425	38.33
14-11-2022	74	74	71	74	418400	78.82	82.67	83.56	83.38	38.33
15-11-2022	77	77	72	73	410800	78.56	82.52	83.513	83.33	34.12
16-11-2022	73	73	71	72	279600	78.28	82.32	83.467	83.285	30.51
17-11-2022	75	75	72	73	288600	78	82.15	83.42	83.235	37.62
18-11-2022	73	73	69	71	1277300	77.7	81.97	83.36	83.175	30.83
21-11-2022	71	72	71	72	54000	77.4	81.81	83.307	83.125	36.96
22-11-2022	70	72	69	72	615800	77.14	81.7	83.253	83.075	36.96
23-11-2022	71	82	69	77	16797400	76.98	81.61	83.24	83.055	58.35
24-11-2022	81	81	72	76	3927100	76.8	81.54	83.227	83.03	54.37
25-11-2022	76	79	73	76	12117200	76.62	81.44	83.213	83.01	54.37
28-11-2022	76	76	72	72	2048700	76.38	81.3	83.167	82.96	41.32
29-11-2022	75	75	71	73	94200	76.18	81.17	83.14	82.895	44.88
30-11-2022	77	77	71	72	1022400	75.98	81.03	83.113	82.825	42.13
01-12-2022	76	76	70	72	786400	75.76	80.88	83.107	82.745	42.13
02-12-2022	77	77	71	73	272500	75.56	80.75	83.1	82.67	45.97
05-12-2022	74	74	72	72	227600	75.38	80.61	83.093	82.595	42.90
06-12-2022	75	75	71	73	260100	75.22	80.48	83.127	82.525	46.73
07-12-2022	77	77	71	72	226300	75.04	80.35	83.14	82.45	43.58
08-12-2022	75	75	69	71	424600	74.92	80.19	83.147	82.375	40.64
09-12-2022	75	75	70	73	210800	74.86	80.06	83.173	82.315	48.19
12-12-2022	77	77	70	72	255700	74.78	79.92	83.14	82.245	45.10
13-12-2022	76	76	69	71	232400	74.62	79.77	83.127	82.175	42.19
14-12-2022	75	75	70	72	113400	74.48	79.61	83.113	82.1	45.94
15-12-2022	74	74	70	72	46100	74.32	79.46	83.04	82.03	45.94
16-12-2022	72	72	70	72	54900	74.16	79.32	82.907	81.945	45.94
19-12-2022	72	72	69	70	367400	73.94	79.16	82.747	81.85	39.53
20-12-2022	73	79	68	68	15722600	73.72	78.98	82.567	81.765	34.36
21-12-2022	78	78	66	69	38284000	73.56	78.8	82.4	81.685	38.68
22-12-2022	69	71	65	65	19070800	73.32	78.59	82.207	81.58	30.13
23-12-2022	65	65	61	61	4221700	73.02	78.34	81.973	81.455	24.35
26-12-2022	60	61	57	58	6903700	72.62	78.05	81.727	81.335	21.08
27-12-2022	58	63	58	59	2831500	72.24	77.78	81.453	81.23	24.71
28-12-2022	60	63	59	59	2332000	71.9	77.53	81.193	81.135	24.71
29-12-2022	63	63	58	59	438800	71.58	77.28	80.947	81.025	24.71
30-12-2022	60	60	57	57	1059700	71.2	77.01	80.7	80.905	22.16
02-01-2023	60	60	54	57	494100	70.84	76.75	80.447	80.79	22.16
03-01-2023	57	58	55	57	426500	70.48	76.49	80.167	80.675	22.16
04-01-2023	57	57	55	57	610900	70.14	76.24	79.907	80.56	22.16
05-01-2023	57	57	54	55	552200	69.74	75.89	79.64	80.435	19.46
06-01-2023	56	56	54	54	358000	69.34	75.55	79.367	80.305	18.26
09-01-2023	55	56	54	55	83100	68.96	75.22	79.107	80.19	23.34
10-01-2023	55	55	52	54	1149200	68.54	74.89	78.867	80.06	21.88
11-01-2023	54	54	52	52	814800	68.08	74.53	78.6	79.92	19.28
12-01-2023	52	52	51	51	1311400	67.6	74.16	78.36	79.775	18.11
13-01-2023	51	56	51	54	1415500	67.2	73.82	78.12	79.64	31.45
16-01-2023	54	59	52	57	2830900	66.84	73.5	77.907	79.52	41.68
17-01-2023	57	61	55	56	5006200	66.48	73.17	77.68	79.4	39.56
18-01-2023	56	57	55	56	258200	66.12	72.85	77.453	79.285	39.56
19-01-2023	56	58	56	58	269200	65.8	72.57	77.247	79.18	45.94
20-01-2023	58	59	57	57	209200	65.46	72.28	77.033	79.065	43.47
24-01-2023	60	60	54	57	498700	65.12	71.97	76.82	78.95	43.47
25-01-2023	56	62	55	59	1353700	64.84	71.7	76.627	78.845	49.74
26-01-2023	59	60	55	58	1796400	64.56	71.42	76.4	78.74	46.94
27-01-2023	58	63	57	58	1217600	64.26	71.13	76.187	78.63	46.94
30-01-2023	59	59	58	58	370300	64	70.85	75.98	78.52	46.94
31-01-2023	58	60	58	59	286800	63.74	70.57	75.787	78.415	50.42
01-02-2023	59	63	58	59	1609500	63.48	70.31	75.627	78.31	50.42
02-02-2023	60	61	59	61	805900	63.16	70.07	75.46	78.22	56.98
03-02-2023	61	62	59	60	467300	62.84	69.82	75.307	78.13	53.19
06-02-2023	61	61	59	60	154400	62.52	69.57	75.133	78.04	53.19
07-02-2023	59	61	59	60	362900	62.28	69.33	74.96	77.945	53.19
08-02-2023	59	60	59	60	164400	62.02	69.1	74.787	77.86	53.19
09-02-2023	59	60	59	59	226000	61.76	68.87	74.607	77.775	48.83
10-02-2023	59	62	58	59	1060600	61.5	68.63	74.42	77.705	48.83
13-02-2023	59	60	57	58	191200	61.2	68.38	74.233	77.625	44.58
14-02-2023	58	60	58	58	56800	60.92	68.15	74.047	77.55	44.58
15-02-2023	59	60	58	58	457400	60.62	67.92	73.86	77.5	44.58
16-02-2023	57	59	57	58	203000	60.34	67.69	73.68	77.44	44.58
17-02-2023	58	59	57	58	470200	60.08	67.5	73.487	77.38	44.58
20-02-2023	59	59	57	59	365700	59.8	67.33	73.307	77.33	50.78
21-02-2023	59	59	58	58	191100	59.52	67.15	73.12	77.235	45.32
22-02-2023	58	59	56	57	489000	59.24	66.93	72.927	77.155	40.62
23-02-2023	57	57	56	57	122800	58.94	66.71	72.72	77.07	40.62
24-02-2023	57	58	56	58	147800	58.66	66.49	72.527	76.945	47.00
27-02-2023	57	57	56	56	219500	58.34	66.25	72.327	76.765	38.17
28-02-2023	56	57	56	57	123600	58.08	66.01	72.133	76.58	43.85
01-03-2023	56	59	56	56	77800	57.84	65.78	71.933	76.385	39.90
02-03-2023	56	57	56	56	279800	57.58	65.57	71.727	76.195	39.90
03-03-2023	56	58	56	58	94700	57.44	65.38	71.54	76.015	50.28
06-03-2023	56	57	56	56	25600	57.34	65.18	71.34	75.815	42.40
07-03-2023	56	57	54	56	360500	57.3	64.96	71.133	75.62	42.40
08-03-2023	59	59	53	56	88300	57.24	64.74	70.933	75.4	42.40
09-03-2023	56	56	53	55	1172800	57.16	64.53	70.74	75.185	38.61
10-03-2023	55	57	54	54	487200	57.06	64.32	70.54	74.975	35.23
13-03-2023	58	58	53	55	429000	57.02	64.11	70.347	74.78	40.82
14-03-2023	55	56	53	55	883900	56.98	63.91	70.16	74.58	40.82
15-03-2023	55	56	53	54	529500	56.92	63.7	69.967	74.355	37.10
16-03-2023	54	54	52	52	243400	56.82	63.48	69.767	74.135	31.03
17-03-2023	52	53	51	52	705000	56.76	63.25	69.513	73.92	31.03
20-03-2023	52	55	51	55	410600	56.78	63.06	69.293	73.72	46.32
21-03-2023	55	55	51	51	237300	56.7	62.83	69.047	73.505	35.13
24-03-2023	55	55	52	55	677800	56.72	62.63	68.833	73.33	48.52
27-03-2023	55	55	53	54	645000	56.76	62.42	68.607	73.14	45.97
28-03-2023	55	55	52	53	21600	56.8	62.2	68.373	72.97	43.50
29-03-2023	55	55	53	53	34000	56.78	61.99	68.14	72.785	43.50
30-03-2023	53	55	52	55	20000	56.74	61.79	67.913	72.615	49.76
31-03-2023	55	55	53	55	129800	56.72	61.6	67.687	72.44	49.76
03-04-2023	54	54	53	53	45200	56.66	61.39	67.453	72.255	44.10
04-04-2023	54	54	51	52	1025900	56.54	61.17	67.227	72.07	41.55
05-04-2023	52	53	50	52	392900	56.44	60.95	67	71.885	41.55
06-04-2023	52	52	51	51	256900	56.32	60.72	66.753	71.695	38.94
10-04-2023	52	53	51	52	727200	56.18	60.51	66.527	71.515	42.81
11-04-2023	52	52	50	51	192000	56.04	60.3	66.293	71.31	40.08
12-04-2023	52	52	51	52	135300	55.92	60.09	66.06	71.12	43.93
13-04-2023	52	52	50	50	317500	55.76	59.88	65.82	70.925	38.59
14-04-2023	51	51	50	50	425900	55.58	59.66	65.573	70.735	38.59
17-04-2023	51	51	50	50	1517900	55.4	59.44	65.34	70.57	38.59
18-04-2023	51	51	50	50	702100	55.18	59.17	65.107	70.39	38.59
26-04-2023	51	51	50	50	332600	54.98	58.91	64.873	70.225	38.59
27-04-2023	50	51	50	50	1067800	54.78	58.65	64.64	70.045	38.59
28-04-2023	50	50	50	50	2149100	54.58	58.43	64.413	69.865	38.59
02-05-2023	50	50	50	50	180400	54.38	58.2	64.193	69.685	38.59
03-05-2023	50	50	50	50	15700	54.2	57.98	63.98	69.505	38.59
04-05-2023	50	50	50	50	8200	54.02	57.76	63.76	69.32	38.59
05-05-2023	50	50	50	50	78500	53.86	57.53	63.54	69.14	38.59
08-05-2023	50	50	50	50	24900	53.7	57.31	63.333	68.96	38.59
09-05-2023	50	50	50	50	238500	53.54	57.08	63.127	68.78	38.59
10-05-2023	50	50	50	50	579400	53.38	56.86	62.92	68.605	38.59
11-05-2023	50	51	50	50	5644200	53.22	56.65	62.74	68.42	38.59
12-05-2023	50	50	50	50	534700	53.04	56.42	62.567	68.24	38.59
15-05-2023	50	50	50	50	59100	52.88	56.2	62.393	68.06	38.59
16-05-2023	50	50	50	50	68900	52.74	55.99	62.2	67.88	38.59
17-05-2023	50	50	50	50	311200	52.6	55.77	62.007	67.69	38.59
19-05-2023	50	50	50	50	1200	52.44	55.55	61.807	67.505	38.59
22-05-2023	50	50	50	50	1400	52.32	55.33	61.607	67.325	38.59
23-05-2023	50	50	50	50	600	52.18	55.13	61.4	67.145	38.59
24-05-2023	50	50	50	50	11400	52.06	54.95	61.207	66.965	38.59
25-05-2023	50	50	50	50	300	51.94	54.76	61.027	66.78	38.59
26-05-2023	50	50	50	50	21300	51.78	54.61	60.847	66.6	38.59
29-05-2023	50	50	50	50	300	51.66	54.5	60.673	66.42	38.59
30-05-2023	50	50	50	50	2600	51.54	54.42	60.487	66.235	38.59
31-05-2023	50	50	50	50	37200	51.42	54.33	60.3	66.055	38.59
05-06-2023	50	50	50	50	141100	51.32	54.24	60.127	65.885	38.59
06-06-2023	50	50	50	50	300	51.24	54.15	59.96	65.715	38.59
07-06-2023	50	50	50	50	38500	51.14	54.08	59.787	65.545	38.59
08-06-2023	50	50	50	50	100	51.04	54.01	59.62	65.38	38.59
09-06-2023	50	50	50	50	3000	50.96	53.94	59.453	65.215	38.59
12-06-2023	50	50	50	50	2000	50.92	53.87	59.293	65.055	38.59
13-06-2023	50	50	50	50	200	50.88	53.82	59.127	64.855	38.59
14-06-2023	50	50	50	50	1500	50.78	53.78	58.967	64.665	38.59
15-06-2023	50	50	50	50	3400	50.76	53.73	58.807	64.475	38.59
16-06-2023	50	50	50	50	6400	50.66	53.69	58.64	64.29	38.59
19-06-2023	50	50	50	50	700	50.58	53.67	58.473	64.1	38.59
20-06-2023	50	50	50	50	22400	50.52	53.66	58.307	63.91	38.59
21-06-2023	50	50	50	50	1000	50.46	53.62	58.147	63.72	38.59
22-06-2023	50	50	50	50	1200	50.36	53.55	57.98	63.525	38.59
23-06-2023	50	50	50	50	100	50.26	53.49	57.82	63.33	38.59
26-06-2023	50	50	50	50	104400	50.2	53.43	57.66	63.14	38.59
27-06-2023	50	50	50	50	115100	50.16	53.35	57.5	62.96	38.59
03-07-2023	50	51	50	50	1014600	50.12	53.28	57.34	62.78	38.59
04-07-2023	50	50	50	50	22900	50.1	53.21	57.18	62.59	38.59
05-07-2023	50	52	50	52	10775500	50.1	53.14	57.04	62.42	87.62
06-07-2023	50	52	50	50	303700	50.08	53.06	56.893	62.24	47.11
07-07-2023	51	51	50	50	41700	50.04	52.98	56.74	62.055	47.11
10-07-2023	51	53	50	51	477600	50.06	52.91	56.607	61.88	58.29
11-07-2023	50	51	50	50	1417100	50.06	52.82	56.46	61.695	47.48
12-07-2023	51	51	50	50	823500	50.06	52.73	56.313	61.52	47.48
13-07-2023	51	51	50	50	378100	50.06	52.62	56.133	61.345	47.48
14-07-2023	50	50	50	50	186100	50.06	52.52	55.96	61.17	47.48
17-07-2023	50	51	50	50	599200	50.06	52.42	55.787	60.995	47.48
18-07-2023	50	50	50	50	45000	50.06	52.32	55.64	60.825	47.48
20-07-2023	50	50	50	50	738100	50.06	52.22	55.487	60.66	47.48
21-07-2023	50	50	50	50	3400	50.06	52.13	55.34	60.5	47.48
24-07-2023	50	50	50	50	22900	50.06	52.04	55.193	60.335	47.48
25-07-2023	50	50	50	50	493100	50.06	51.96	55.04	60.17	47.48
26-07-2023	50	50	50	50	200	50.06	51.88	54.893	60.015	47.48
27-07-2023	50	50	50	50	407200	50.06	51.8	54.74	59.86	47.48
31-07-2023	50	50	50	50	20000	50.06	51.72	54.593	59.705	47.48
01-08-2023	50	50	50	50	1400	50.06	51.64	54.453	59.57	47.48
02-08-2023	50	50	50	50	8300	50.06	51.55	54.3	59.44	47.48
03-08-2023	50	50	50	50	200	50.06	51.47	54.153	59.31	47.48
04-08-2023	50	50	50	50	692700	50.06	51.4	54.013	59.165	47.48
07-08-2023	50	51	50	50	437900	50.06	51.33	53.867	59.02	47.48
08-08-2023	51	51	50	50	739500	50.06	51.25	53.72	58.87	47.48
09-08-2023	50	50	50	50	222500	50.06	51.19	53.573	58.72	47.48
10-08-2023	50	50	50	50	10500	50.06	51.12	53.44	58.565	47.48
11-08-2023	50	50	50	50	34200	50.06	51.06	53.32	58.42	47.48
14-08-2023	50	51	50	50	30800	50.06	51	53.193	58.285	47.48
15-08-2023	50	51	50	50	281700	50.06	50.92	53.093	58.15	47.48
16-08-2023	50	51	50	50	24100	50.06	50.86	53.02	58.02	47.48
18-08-2023	50	51	50	50	65400	50.06	50.8	52.967	57.88	47.48
21-08-2023	50	50	50	50	112200	50.06	50.74	52.907	57.74	47.48
22-08-2023	50	51	50	50	81700	50.06	50.69	52.847	57.61	47.48
23-08-2023	51	51	50	50	20800	50.06	50.65	52.787	57.485	47.48
24-08-2023	50	51	50	51	4500	50.08	50.61	52.747	57.36	79.73
25-08-2023	50	50	50	50	10900	50.08	50.56	52.7	57.235	47.99
28-08-2023	50	51	50	50	119700	50.08	50.52	52.653	57.11	47.99
29-08-2023	50	51	50	50	752200	50.08	50.5	52.607	56.99	47.99
30-08-2023	50	50	50	50	116800	50.08	50.48	52.573	56.865	47.99
31-08-2023	51	51	50	50	471200	50.08	50.43	52.547	56.745	47.99
01-09-2023	50	51	50	50	197200	50.08	50.42	52.513	56.625	47.99
04-09-2023	51	51	50	51	523600	50.1	50.38	52.493	56.505	67.92
05-09-2023	50	50	50	50	45700	50.1	50.34	52.48	56.38	48.08
06-09-2023	50	50	50	50	59600	50.1	50.31	52.473	56.255	48.08
07-09-2023	50	51	50	50	354500	50.1	50.28	52.447	56.135	48.08
08-09-2023	51	51	50	51	2500	50.12	50.24	52.407	56.015	61.96
11-09-2023	50	51	50	50	268900	50.12	50.19	52.367	55.895	48.11
12-09-2023	50	50	50	50	133400	50.12	50.16	52.327	55.775	48.11
13-09-2023	50	50	50	50	700	50.12	50.14	52.273	55.655	48.11
14-09-2023	50	50	50	50	29800	50.12	50.12	52.227	55.535	48.11
15-09-2023	50	50	50	50	54600	50.12	50.11	52.18	55.415	48.11
18-09-2023	50	50	50	50	1100	50.08	50.09	52.12	55.3	48.11
19-09-2023	50	50	50	50	212300	50.08	50.08	52.067	55.19	48.11
20-09-2023	50	50	50	50	100300	50.08	50.06	52.013	55.075	48.11
21-09-2023	50	50	50	50	31000	50.06	50.06	51.96	54.97	48.11
22-09-2023	50	51	50	50	291300	50.06	50.06	51.9	54.86	48.11
25-09-2023	50	52	50	51	315600	50.08	50.07	51.847	54.755	64.68
26-09-2023	50	51	50	50	83700	50.08	50.07	51.773	54.62	48.13
27-09-2023	50	51	50	50	119600	50.08	50.07	51.707	54.49	48.13
29-09-2023	50	51	50	50	304400	50.08	50.07	51.64	54.36	48.13
10-10-2023	50	50	50	50	34700	50.08	50.07	51.573	54.25	48.13
11-10-2023	50	50	50	50	24400	50.08	50.07	51.507	54.135	48.13
12-10-2023	50	50	50	50	5100	50.08	50.07	51.447	54.025	48.13
13-10-2023	50	51	50	50	160900	50.08	50.07	51.387	53.915	48.13
16-10-2023	51	51	50	50	624500	50.08	50.07	51.333	53.8	48.13
17-10-2023	50	51	50	50	164900	50.08	50.07	51.28	53.69	48.13
18-10-2023	50	50	50	50	6500	50.08	50.07	51.227	53.575	48.13
19-10-2023	50	50	50	50	100	50.08	50.07	51.173	53.465	48.13
20-10-2023	50	50	50	50	26500	50.08	50.07	51.12	53.36	48.13
23-10-2023	50	51	50	50	255100	50.08	50.07	51.06	53.245	48.13
24-10-2023	51	67	50	67	36830300	50.42	50.24	51.12	53.22	95.82
25-10-2023	75	90	62	62	98859500	50.66	50.36	51.153	53.175	74.21
26-10-2023	68	68	57	60	23859700	50.86	50.46	51.173	53.115	67.64
27-10-2023	58	64	57	58	9955300	51.02	50.54	51.173	53.045	61.75
30-10-2023	58	59	50	54	17277300	51.1	50.58	51.16	52.955	52.00
31-10-2023	55	55	52	54	1554100	51.18	50.62	51.14	52.875	52.00
01-11-2023	57	58	52	55	9663300	51.28	50.67	51.133	52.81	54.10
02-11-2023	54	57	53	53	2531600	51.34	50.7	51.113	52.73	49.44
03-11-2023	56	56	53	54	1718500	51.42	50.74	51.087	52.675	51.68
06-11-2023	55	55	53	55	1648000	51.52	50.79	51.08	52.645	53.88
07-11-2023	54	57	52	53	6052000	51.58	50.82	51.06	52.62	49.07
08-11-2023	52	53	50	50	6546400	51.58	50.82	51.02	52.575	42.88
09-11-2023	51	51	50	50	2086400	51.58	50.82	50.987	52.53	42.88
10-11-2023	50	50	50	50	921400	51.58	50.82	50.96	52.485	42.88
13-11-2023	50	50	50	50	1403900	51.56	50.82	50.927	52.45	42.88
14-11-2023	54	58	51	52	18473900	51.6	50.84	50.907	52.425	48.68
15-11-2023	52	53	50	51	3090000	51.62	50.85	50.887	52.395	46.16
16-11-2023	51	53	50	52	2705900	51.66	50.87	50.887	52.37	49.01
17-11-2023	51	52	50	51	550500	51.68	50.88	50.88	52.35	46.36
20-11-2023	50	51	50	51	526900	51.7	50.89	50.853	52.335	46.36
21-11-2023	51	53	50	52	2648600	51.74	50.91	50.86	52.32	49.52
22-11-2023	52	53	50	50	2283500	51.72	50.91	50.827	52.3	43.95
23-11-2023	51	51	50	51	672500	51.74	50.92	50.807	52.295	47.15
24-11-2023	50	52	50	51	1761800	51.76	50.93	50.793	52.295	47.15
27-11-2023	51	52	50	51	2448800	51.78	50.94	50.78	52.28	47.15
28-11-2023	50	51	50	51	659800	51.78	50.95	50.753	52.25	47.15
29-11-2023	51	51	50	51	754900	51.8	50.96	50.727	52.225	47.15
30-11-2023	51	51	50	51	890400	51.82	50.97	50.713	52.2	47.15
01-12-2023	50	51	50	50	1575200	51.82	50.97	50.7	52.16	43.29
04-12-2023	51	51	50	50	766400	51.82	50.97	50.687	52.125	43.29
05-12-2023	50	50	50	50	419400	51.82	50.97	50.68	52.09	43.29
06-12-2023	50	50	50	50	309700	51.82	50.95	50.667	52.045	43.29
07-12-2023	50	51	50	50	137700	51.82	50.95	50.66	52.005	43.29
08-12-2023	50	50	50	50	12300	51.82	50.95	50.647	51.965	43.29
11-12-2023	50	50	50	50	15200	51.82	50.94	50.647	51.925	43.29
12-12-2023	50	51	50	50	527200	51.82	50.94	50.647	51.88	43.29
13-12-2023	50	50	50	50	150000	51.8	50.94	50.647	51.835	43.29
14-12-2023	50	51	50	50	210400	51.8	50.94	50.647	51.78	43.29
15-12-2023	50	50	50	50	100	51.8	50.94	50.647	51.73	43.29
18-12-2023	50	51	50	50	1201100	51.8	50.94	50.647	51.68	43.29
19-12-2023	50	51	50	50	141200	51.8	50.94	50.647	51.63	43.29
20-12-2023	50	51	50	50	175400	51.8	50.94	50.647	51.58	43.29
21-12-2023	51	51	50	50	178700	51.8	50.94	50.647	51.535	43.29
22-12-2023	50	50	50	50	400	51.8	50.94	50.647	51.49	43.29
27-12-2023	50	50	50	50	22300	51.8	50.94	50.647	51.45	43.29
28-12-2023	50	51	50	50	593400	51.8	50.94	50.647	51.41	43.29
29-12-2023	50	50	50	50	4600	51.8	50.94	50.647	51.37	43.29
02-01-2024	50	51	50	50	543900	51.8	50.94	50.647	51.33	43.29
03-01-2024	50	50	50	50	129600	51.8	50.94	50.647	51.29	43.29
04-01-2024	50	51	50	50	390400	51.8	50.94	50.647	51.245	43.29
05-01-2024	50	50	50	50	67600	51.46	50.94	50.647	51.205	43.29
08-01-2024	50	51	50	50	150200	51.22	50.94	50.647	51.17	43.29
09-01-2024	50	50	50	50	89000	51.02	50.94	50.647	51.135	43.29
10-01-2024	50	50	50	50	10700	50.86	50.94	50.647	51.095	43.29
11-01-2024	50	50	50	50	11200	50.78	50.94	50.647	51.065	43.29
12-01-2024	50	50	50	50	3900	50.7	50.94	50.647	51.03	43.29
15-01-2024	50	50	50	50	11300	50.6	50.94	50.647	51	43.29
16-01-2024	50	50	50	50	1700	50.54	50.94	50.647	50.97	43.29
17-01-2024	50	52	50	50	414200	50.46	50.94	50.647	50.93	43.29
18-01-2024	50	50	50	50	20800	50.36	50.94	50.647	50.9	43.29
19-01-2024	50	51	50	50	32600	50.3	50.94	50.647	50.87	43.29
22-01-2024	50	50	50	50	182200	50.3	50.94	50.647	50.84	43.29
23-01-2024	50	50	50	50	1500	50.3	50.94	50.647	50.815	43.29
24-01-2024	50	50	50	50	55000	50.3	50.94	50.647	50.795	43.29
25-01-2024	50	50	50	50	206500	50.3	50.93	50.647	50.77	43.29
26-01-2024	50	50	50	50	800	50.26	50.93	50.647	50.745	43.29
29-01-2024	50	50	50	50	30000	50.24	50.93	50.647	50.725	43.29
30-01-2024	50	50	50	50	100	50.2	50.93	50.647	50.715	43.29
31-01-2024	50	50	50	50	200000	50.18	50.93	50.647	50.705	43.29
01-02-2024	50	50	50	50	7100	50.16	50.93	50.647	50.68	43.29
02-02-2024	50	50	50	50	2500	50.12	50.93	50.647	50.675	43.29
05-02-2024	50	50	50	50	72100	50.12	50.92	50.647	50.65	43.29
07-02-2024	50	50	50	50	400	50.1	50.92	50.647	50.63	43.29
12-02-2024	50	50	50	50	57200	50.08	50.92	50.647	50.615	43.29
13-02-2024	50	50	50	50	301300	50.06	50.92	50.647	50.6	43.29
15-02-2024	50	50	50	50	100	50.04	50.91	50.647	50.575	43.29
16-02-2024	50	51	50	50	51500	50.02	50.91	50.647	50.55	43.29
19-02-2024	50	50	50	50	15800	50	50.91	50.647	50.535	43.29
20-02-2024	50	50	50	50	2100	50	50.91	50.647	50.525	43.29
21-02-2024	50	50	50	50	9300	50	50.91	50.647	50.515	43.29
22-02-2024	50	51	50	50	143100	50	50.91	50.647	50.51	43.29
23-02-2024	50	50	50	50	2000	50	50.91	50.633	50.5	43.29
26-02-2024	50	50	50	50	2800	50	50.91	50.633	50.495	43.29
27-02-2024	50	50	50	50	12200	50	50.91	50.633	50.485	43.29
28-02-2024	50	50	50	50	2200	50	50.91	50.627	50.485	43.29
29-02-2024	50	50	50	50	1600	50	50.91	50.627	50.485	43.29
01-03-2024	50	50	50	50	1100	50	50.9	50.627	50.485	43.29
05-03-2024	50	50	50	50	100	50	50.9	50.627	50.485	43.29
07-03-2024	50	50	50	50	1100	50	50.9	50.627	50.485	43.29
14-03-2024	50	50	50	50	100	50	50.9	50.627	50.485	43.29
19-03-2024	50	50	50	50	980000	50	50.9	50.627	50.485	43.29
20-03-2024	50	50	50	50	51100	50	50.9	50.627	50.485	43.29
21-03-2024	50	50	50	50	119400	50	50.9	50.627	50.485	43.29
22-03-2024	50	50	50	50	100	50	50.9	50.627	50.485	43.29
25-03-2024	45	45	45	45	18200	49.9	50.85	50.593	50.46	0.78
26-03-2024	41	41	41	41	116700	49.72	50.76	50.533	50.415	0.42
27-03-2024	37	37	37	37	161200	49.46	50.63	50.447	50.35	0.28
28-03-2024	34	34	34	34	196900	49.14	50.47	50.34	50.27	0.22
01-04-2024	31	31	31	31	118800	48.76	50.28	50.213	50.175	0.18
02-04-2024	28	28	28	28	180700	48.32	50.06	50.067	50.065	0.15
03-04-2024	27	27	26	26	409100	47.84	49.65	49.907	49.945	0.14
04-04-2024	25	25	24	24	432300	47.32	49.27	49.733	49.815	0.12
05-04-2024	25	25	25	25	83100	46.82	48.92	49.567	49.69	5.37
16-04-2024	21	21	21	21	767200	46.24	48.55	49.373	49.545	4.38
17-04-2024	19	19	19	19	964600	45.62	48.2	49.167	49.39	3.98
18-04-2024	18	18	18	18	1090500	44.98	47.84	48.953	49.23	3.80
19-04-2024	17	17	17	17	506700	44.32	47.46	48.733	49.065	3.62
22-04-2024	16	16	16	16	150900	43.64	47.09	48.507	48.895	3.44
23-04-2024	15	15	15	15	846700	42.94	46.7	48.273	48.72	3.27
24-04-2024	14	14	14	14	1413800	42.22	46.29	48.033	48.54	3.10
25-04-2024	15	15	15	15	86100	41.52	45.91	47.8	48.365	8.14
26-04-2024	16	16	16	16	6400	40.84	45.57	47.573	48.195	13.02
29-04-2024	16	16	16	16	309000	40.16	45.23	47.347	48.025	13.02
30-04-2024	16	16	16	16	193200	39.48	44.89	47.12	47.855	13.02
03-05-2024	17	17	17	17	8000	38.82	44.56	46.893	47.69	18.43
06-05-2024	17	17	17	17	15000	38.16	44.21	46.673	47.525	18.43
07-05-2024	18	18	18	18	8900	37.52	43.88	46.46	47.365	23.91
08-05-2024	18	18	18	18	106000	36.88	43.54	46.247	47.205	23.91
13-05-2024	18	18	18	18	26200	36.24	43.21	46.033	47.045	23.91
14-05-2024	18	18	18	18	20000	35.6	42.88	45.82	46.885	23.91
15-05-2024	17	17	17	17	50000	34.94	42.53	45.6	46.72	21.93
16-05-2024	17	18	17	18	131300	34.3	42.21	45.38	46.56	28.33
17-05-2024	17	18	17	18	1300	33.66	41.88	45.167	46.4	28.33
20-05-2024	18	18	18	18	9200	33.02	41.55	44.953	46.24	28.33
21-05-2024	20	20	20	20	5200	32.42	41.24	44.753	46.09	40.52
22-05-2024	20	20	20	20	445600	31.82	40.93	44.547	45.94	40.52
27-05-2024	20	20	20	20	60200	31.22	40.62	44.347	45.79	40.52
28-05-2024	18	18	18	18	3000	30.58	40.29	44.133	45.63	33.42
29-05-2024	17	17	17	17	64900	29.92	39.96	43.913	45.465	30.54

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%