TOTL

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2007	524	532	476	500	110535500
03-01-2007	500	516	492	500	49713000
04-01-2007	500	508	476	492	40534500
05-01-2007	492	548	484	532	124572500
08-01-2007	532	556	532	540	49583000
09-01-2007	540	540	500	516	36035000
10-01-2007	500	508	492	492	29327000
11-01-2007	500	508	484	484	18833000
12-01-2007	500	500	427	468	49017500
15-01-2007	484	508	476	500	32409500
16-01-2007	508	516	492	500	12847000
17-01-2007	492	524	492	508	28544000
18-01-2007	508	524	500	516	37712000
19-01-2007	516	516	500	500	6950500
22-01-2007	508	508	500	508	4921500					52.00
23-01-2007	508	508	492	508	7252000					52.00
24-01-2007	508	516	500	508	13479500					52.00
25-01-2007	516	516	492	500	14809000					49.53
26-01-2007	492	492	484	492	14297000					47.11
29-01-2007	492	516	492	516	33468500					54.31
30-01-2007	516	548	516	540	93518500					60.15
31-01-2007	540	565	532	548	81410500					61.90
01-02-2007	556	556	540	548	32385000					61.90
02-02-2007	548	548	532	540	4167000					58.90
05-02-2007	540	556	524	548	26809500					60.94
06-02-2007	548	548	532	540	11302000					57.85
07-02-2007	532	548	532	532	12599000					54.86
08-02-2007	532	532	516	524	5999500					51.96
09-02-2007	516	532	516	524	8774500					51.96
12-02-2007	524	524	508	516	5771500					48.96
13-02-2007	516	532	508	532	17149000					54.60
14-02-2007	532	573	532	548	167425500					59.43
15-02-2007	548	565	540	540	53930500					56.21
16-02-2007	548	548	532	540	6694000					56.21
19-02-2007	548	548	532	540	2294000					56.21
20-02-2007	532	548	532	532	9835000					52.65
21-02-2007	532	565	532	556	39941500					60.70
22-02-2007	556	573	532	540	39219500					54.10
23-02-2007	540	548	532	540	4775000					54.10
26-02-2007	540	540	524	532	16331500					50.89
27-02-2007	532	532	516	524	16910000					47.83
28-02-2007	484	532	468	524	51984500					47.83
01-03-2007	524	540	516	516	15372500					44.72
02-03-2007	516	540	508	516	28558500					44.72
05-03-2007	508	516	468	468	68572500					30.78
06-03-2007	484	492	476	484	25267500					37.75
07-03-2007	492	492	484	492	14384000					40.95
08-03-2007	492	516	484	508	34234000					46.83
09-03-2007	516	516	500	508	9942500					46.83
12-03-2007	508	516	500	500	7419000	517.6				44.27
13-03-2007	516	516	500	508	12316500	517.76				47.37
14-03-2007	492	500	476	484	14271000	517.44				40.16
15-03-2007	500	500	484	492	22109500	517.44				43.26
16-03-2007	492	492	484	492	12923500	516.64				43.26
20-03-2007	492	492	484	492	12171500	515.68				43.26
21-03-2007	492	508	484	508	21465000	515.52				49.76
22-03-2007	508	516	500	508	28475500	515.84				49.76
23-03-2007	508	508	492	500	3958500	516.16				46.66
26-03-2007	500	500	492	500	2741000	516.8				46.66
27-03-2007	500	516	500	508	22177500	516.96				50.26
28-03-2007	508	508	500	500	3255000	516.96				46.86
29-03-2007	500	516	500	516	14703500	517.12				53.62
30-03-2007	516	516	500	500	3588500	516.8				47.16
02-04-2007	508	508	500	500	2586000	516.8				47.16
03-04-2007	508	516	508	508	14311500	516.8				50.61
04-04-2007	516	532	516	516	37622500	516.96				53.85
05-04-2007	516	540	508	524	30904000	517.28				56.90
09-04-2007	532	540	524	540	12953000	518.08				62.27
10-04-2007	540	540	524	532	13340000	518.88				58.36
11-04-2007	532	540	524	540	14120500	519.36				61.00
12-04-2007	532	532	524	532	2699000	519.2				57.10
13-04-2007	532	532	524	532	3104000	518.88				57.10
16-04-2007	532	540	532	540	11986000	518.72				60.06
17-04-2007	540	548	532	532	32313500	518.56				55.90
18-04-2007	532	540	532	540	6128000	518.4				58.96
19-04-2007	540	540	516	524	7837500	518.08				51.30
20-04-2007	524	540	524	540	30730000	518.24				57.28
23-04-2007	540	548	532	540	13799000	518.56				57.28
24-04-2007	540	540	532	540	13635500	518.88				57.28
25-04-2007	532	540	532	540	8602500	519.36				57.28
26-04-2007	540	540	532	540	2242000	519.52				57.28
27-04-2007	532	548	532	540	17583000	519.36				57.28
30-04-2007	540	565	540	548	60307500	519.52				61.01
01-05-2007	548	548	532	540	11194000	519.52				55.76
02-05-2007	548	548	524	532	14863000	519.36				51.04
03-05-2007	532	540	524	532	11338000	519.36				51.04
04-05-2007	532	532	516	532	5429000	518.88				51.04
07-05-2007	516	548	516	532	17340000	518.72				51.04
08-05-2007	532	540	524	532	6019500	518.56				51.04
09-05-2007	532	540	532	540	5883000	518.72				56.39
10-05-2007	540	556	540	548	42206000	519.2				60.99
11-05-2007	540	548	532	532	8969500	519.36				49.71
14-05-2007	540	581	540	573	102386000	520.5				66.70
15-05-2007	581	605	573	589	81398500	521.96				70.84
16-05-2007	589	597	581	597	25809500	524.54				72.67
21-05-2007	597	621	597	621	67503000	527.28				77.28
22-05-2007	621	621	597	605	14637000	529.54				68.94
23-05-2007	605	621	597	597	32766500	531.32				65.15
24-05-2007	597	605	573	581	10230500	532.78				58.26
25-05-2007	581	581	573	573	3670000	534.24	525.92			55.12
28-05-2007	581	597	573	589	8461000	535.86	526.81			59.78
29-05-2007	589	605	581	589	8824500	537.96	527.7			59.78
30-05-2007	581	581	565	581	6114000	539.74	528.59			56.38
31-05-2007	581	589	573	589	5910500	541.68	529.16			58.90
04-06-2007	589	597	573	581	1667000	543.46	529.57			55.45
05-06-2007	589	605	573	581	20035500	544.92	530.22			55.45
06-06-2007	581	581	573	581	1785000	546.38	531.11			55.45
07-06-2007	573	581	565	573	2790000	547.84	532			51.68
08-06-2007	565	565	548	556	5410000	548.96	532.88			44.71
11-06-2007	565	581	556	556	6758500	549.92	533.44			44.71
12-06-2007	573	589	573	573	26137000	551.38	534.17			52.19
13-06-2007	573	581	565	573	5572500	552.52	534.82			52.19
14-06-2007	581	581	565	573	3366000	553.98	535.39			52.19
15-06-2007	565	581	565	573	4270000	555.44	536.12			52.19
18-06-2007	573	589	565	581	11747000	556.9	536.85			55.96
19-06-2007	581	621	581	613	62532500	558.84	537.9			67.13
20-06-2007	621	653	621	637	110211000	561.1	539.19			72.71
21-06-2007	637	637	605	613	12495500	562.56	540.32			61.46
22-06-2007	613	613	589	597	4507000	563.86	541.37			55.32
25-06-2007	589	613	589	605	7512500	565.16	542.26			57.60
26-06-2007	605	621	597	605	8187500	566.62	542.91			57.60
27-06-2007	597	645	597	629	74135500	568.56	543.72			64.00
28-06-2007	645	653	621	637	28213000	570.5	544.61			65.85
29-06-2007	645	669	645	653	41191500	572.92	545.74			69.25
02-07-2007	653	677	653	677	24745500	575.66	547.03			73.52
03-07-2007	677	685	661	661	10190000	578.4	548.24			66.86
04-07-2007	661	669	637	645	6434000	580.5	549.37			60.92
05-07-2007	645	661	645	653	11849500	582.76	550.66			62.70
06-07-2007	661	669	653	653	6250500	585.02	551.95			62.70
09-07-2007	653	677	645	661	12703000	587.44	553.4			64.58
10-07-2007	661	661	645	653	6730500	589.7	554.61			61.26
11-07-2007	645	653	637	637	9573000	591.64	555.5			55.16
12-07-2007	653	661	637	645	14478500	593.58	556.55			57.44
13-07-2007	653	661	637	645	8849500	595.68	557.6			57.44
16-07-2007	645	645	629	637	1710500	597.78	558.57			54.24
17-07-2007	637	661	629	661	15325500	600.36	559.86			61.22
18-07-2007	653	677	653	661	21235500	602.94	560.91			61.22
19-07-2007	661	677	661	669	15089500	605.68	562.2			63.38
20-07-2007	677	710	669	702	68247000	609.08	563.82			70.65
23-07-2007	702	750	702	742	49158500	613.12	565.92			76.69
24-07-2007	750	790	750	790	47419500	617.96	568.58			81.58
25-07-2007	782	831	766	806	39873500	623.44	571.4			82.88
26-07-2007	806	815	774	790	16993500	627.78	574.14			77.06
27-07-2007	726	774	726	774	11115000	631.48	576.72			71.64
30-07-2007	766	774	734	750	22685000	634.54	579.54			64.34
31-07-2007	766	766	734	742	6128500	636.96	582.12			62.07
01-08-2007	742	742	661	702	11254000	638.9	584.22			52.15
02-08-2007	710	710	661	694	8634500	640.84	586.08			50.42
03-08-2007	702	702	661	685	5857000	642.92	587.85			48.46
06-08-2007	661	661	629	653	8324000	644.52	589.38	565.453		42.20
07-08-2007	669	677	637	661	6278500	645.96	590.91	566.527		44.14
08-08-2007	661	702	653	685	20268500	647.88	592.92	567.76		49.62
09-08-2007	702	710	669	677	9054000	649.8	594.77	568.993		47.93
10-08-2007	645	669	637	669	2342000	651.4	596.54	569.907		46.24
13-08-2007	669	669	661	669	771000	653.16	598.31	570.767		46.24
14-08-2007	661	661	637	661	7323000	654.76	599.84	571.733		44.42
15-08-2007	629	637	597	629	6423000	655.72	601.05	572.647		37.99
16-08-2007	573	589	540	589	8725500	656.04	601.94	573.347		31.79
20-08-2007	613	637	581	597	16842500	656.86	602.91	574.207		34.11
21-08-2007	589	613	476	565	22077000	657.04	603.48	574.64		29.75
22-08-2007	565	589	540	589	29171000	657.36	604.37	575.233		36.32
23-08-2007	597	629	589	597	30369000	657.84	605.18	575.827		38.38
24-08-2007	581	613	573	613	13640500	658.64	606.31	576.473		42.41
27-08-2007	613	637	613	637	28091500	659.92	607.68	577.387		47.91
28-08-2007	629	645	629	637	9371500	661.04	608.97	578.247		47.91
29-08-2007	605	637	589	637	5048000	661.52	610.18	579.107		47.91
30-08-2007	645	645	629	637	3642000	661.52	611.31	579.967		47.91
31-08-2007	629	653	629	653	12707500	662.32	612.44	580.987		52.01
03-09-2007	653	653	645	645	1558500	663.28	613.57	582.007		49.89
04-09-2007	645	645	621	637	2774000	663.92	614.54	582.813		47.80
05-09-2007	637	637	621	629	3749000	664.4	615.51	583.407		45.73
06-09-2007	629	637	621	637	3923000	664.56	616.56	584		48.15
07-09-2007	637	645	621	637	3074500	664.56	617.53	584.593		48.15
10-09-2007	613	637	613	637	1526000	664.24	618.58	585.24		48.15
11-09-2007	637	637	621	629	1117000	663.28	619.47	585.78		45.61
12-09-2007	629	629	613	621	653500	662.48	620.44	586.32		43.16
13-09-2007	621	629	621	629	1164500	662.16	621.33	586.967		46.27
14-09-2007	637	637	621	629	2735500	661.68	622.22	587.667		46.27
17-09-2007	621	629	613	629	1013500	661.2	623.11	588.367		46.27
18-09-2007	621	637	621	629	8318500	660.56	624	589.12		46.27
19-09-2007	637	645	629	645	18381500	660.4	625.05	589.873		53.16
20-09-2007	645	645	629	637	8125500	660.4	626.02	590.467		49.72
21-09-2007	637	637	621	629	4583000	660.08	626.83	591.06		46.49
24-09-2007	629	661	629	653	18967000	660.24	627.96	591.813		55.78
25-09-2007	653	653	629	629	6317000	660.08	628.93	592.407		46.99
26-09-2007	637	645	629	637	7143500	659.6	629.98	593.107		49.83
27-09-2007	645	661	645	645	19898000	659.28	631.11	593.7		52.57
28-09-2007	645	645	629	637	4000500	658.64	632.16	594.347		49.65
01-10-2007	637	661	637	653	13095000	657.66	633.37	595.1		55.02
02-10-2007	661	685	661	677	41270500	656.36	634.74	596.067		61.63
03-10-2007	677	685	645	661	18890500	653.78	635.87	596.98		55.75
04-10-2007	653	653	645	645	2241500	650.56	637	597.787		50.55
05-10-2007	645	669	645	661	8179500	647.98	637.88	598.753		55.06
08-10-2007	661	669	653	661	6143000	645.72	638.6	599.72		55.06
09-10-2007	653	669	653	669	8366500	644.1	639.32	601.06		57.32
10-10-2007	677	702	677	694	38066500	643.14	640.05	602.46		63.49
11-10-2007	702	718	702	718	35665500	643.46	641.18	603.967		68.24
17-10-2007	710	758	702	742	38582500	644.42	642.63	605.527		72.14
18-10-2007	750	774	742	742	41432500	645.56	644.24	607.087		72.14
19-10-2007	742	750	710	718	11140000	646.86	645.69	608.54	585.805	63.15
22-10-2007	677	710	661	677	9432500	647.18	646.57	609.667	586.69	51.36
23-10-2007	702	702	677	702	18255500	647.52	647.7	611.12	587.7	56.67
24-10-2007	710	710	677	685	9777000	647.68	648.74	612.407	588.665	52.48
25-10-2007	694	702	677	702	9899000	648.34	649.87	613.807	589.515	55.99
26-10-2007	710	710	677	685	12682500	648.66	650.91	615.093	590.24	51.86
29-10-2007	694	702	645	661	49651500	648.66	651.71	616.113	590.965	46.64
30-10-2007	653	653	629	645	10017000	648.98	652.35	617.027	591.73	43.49
31-10-2007	645	661	637	653	7846500	650.26	653.15	618.047	592.575	45.47
01-11-2007	661	661	637	645	5117000	651.22	654.04	619.013	593.46	43.82
02-11-2007	637	637	605	629	26029500	652.5	654.77	619.82	594.105	40.64
05-11-2007	629	637	597	605	9480000	652.82	655.09	620.52	594.63	36.37
06-11-2007	605	613	573	589	26943000	652.66	655.25	621.007	595.035	33.82
07-11-2007	589	589	548	548	28151000	651.36	655	621.327	595.195	28.34
08-11-2007	540	540	524	532	11246500	649.26	654.59	621.54	595.355	26.53
09-11-2007	532	556	508	524	36647500	647	654.02	621.647	595.435	25.65
12-11-2007	516	524	492	492	11960500	644.1	652.81	621.487	595.355	22.44
13-11-2007	492	516	492	508	29035000	641.52	651.52	621.38	595.355	27.34
14-11-2007	516	532	500	524	35605500	638.94	650.63	621.273	595.475	31.96
15-11-2007	524	524	508	516	10117500	636.36	649.82	621.167	595.595	30.90
16-11-2007	508	516	500	516	8202000	633.94	648.93	621.007	595.595	30.90
19-11-2007	516	516	500	500	5778000	631.36	647.88	620.793	595.395	28.70
20-11-2007	484	500	476	492	10610000	628.46	646.51	620.527	595.115	27.64
21-11-2007	484	500	468	476	8025000	625.24	644.9	620.1	594.755	25.59
22-11-2007	468	476	460	476	12400000	622.02	643.13	619.727	594.435	25.59
23-11-2007	476	476	460	468	2341000	618.8	641.04	619.247	594.035	24.54
26-11-2007	476	484	468	476	3416000	615.9	639.19	618.927	593.715	27.74
27-11-2007	468	484	460	484	11353500	613	637.58	618.553	593.475	30.89
28-11-2007	484	484	468	476	7389000	609.94	635.81	618.127	593.235	29.50
29-11-2007	484	484	468	476	4432000	606.88	634.04	617.7	592.995	29.50
30-11-2007	476	476	468	476	2904500	603.82	632.19	617.273	592.795	29.50
03-12-2007	476	476	468	476	2803500	600.44	630.42	616.847	592.515	29.50
04-12-2007	476	500	476	492	16034500	597.54	628.97	616.527	592.235	37.10
05-12-2007	492	516	484	508	34553000	595.12	627.6	616.26	592.075	43.63
06-12-2007	516	516	492	508	12013000	592.22	626.23	616.047	591.915	43.63
07-12-2007	516	516	492	500	4315500	589.64	624.86	615.833	591.715	41.15
10-12-2007	500	500	492	500	1816000	586.9	623.25	615.62	591.555	41.15
11-12-2007	500	500	492	500	3618000	584	621.64	615.407	591.275	41.15
12-12-2007	500	508	484	508	9801500	581.42	620.03	615.247	591.115	45.05
13-12-2007	508	508	492	500	3523500	578.36	618.01	615.033	590.915	42.05
14-12-2007	492	492	476	492	5570500	574.66	615.51	614.713	590.715	39.24
17-12-2007	492	492	460	468	11821000	570.8	612.29	614.18	590.435	32.26
18-12-2007	468	476	460	468	1863000	567.26	608.91	613.753	590.155	32.26
19-12-2007	468	476	468	476	3899000	563.56	605.77	613.107	589.955	36.62
26-12-2007	484	484	468	468	2212000	559.7	602.71	612.3	589.715	34.24
27-12-2007	476	484	468	476	14323000	555.84	599.97	611.493	589.755	38.53
28-12-2007	468	476	460	476	23101000	551.48	597.31	610.527	589.715	38.53
02-01-2008	476	476	460	468	3033000	546.48	594.97	609.613	589.595	35.82
03-01-2008	460	468	452	460	4569500	540.84	592.63	608.7	589.355	33.30
04-01-2008	460	476	460	468	4836000	535.36	590.46	607.947	589.155	38.00
07-01-2008	460	476	460	468	4420000	530.36	588.61	607.247	588.995	38.00
08-01-2008	468	476	460	468	1013500	526.18	586.68	606.44	588.795	38.00
09-01-2008	460	468	460	468	974000	521.5	584.51	605.633	588.715	38.00
14-01-2008	460	468	444	452	3863500	516.84	582.26	604.773	588.515	31.95
15-01-2008	452	452	419	435	6504500	511.5	579.92	603.747	588.23	27.02
16-01-2008	419	419	395	403	9135500	505.86	577.26	602.56	587.785	20.58
17-01-2008	411	444	403	427	10415500	501.18	574.92	601.533	587.38	33.40
18-01-2008	403	427	403	419	4475000	496.66	572.82	600.453	586.935	31.57
21-01-2008	411	419	387	395	6447500	491.5	570.88	599.267	586.41	26.82
22-01-2008	379	379	323	331	16728000	485.22	568.22	597.767	585.565	18.74
23-01-2008	359	371	347	359	15994500	479.82	566.16	596.453	584.82	28.84
24-01-2008	363	387	359	367	18285000	475.06	563.94	595.08	584.155	31.47
25-01-2008	383	383	371	379	25356500	470.86	561.76	593.787	583.47	35.32
28-01-2008	363	371	355	363	4221000	467.16	559.26	592.387	582.785	32.68
29-01-2008	371	387	363	371	13848000	463.94	556.6	591.04	582.14	35.28
30-01-2008	375	375	363	367	3004000	460.8	553.9	589.613	581.435	34.56
31-01-2008	371	371	363	371	2249000	458.38	551.24	588	580.71	35.97
01-02-2008	371	379	367	367	5407500	455.56	548.54	586.2	579.925	35.16
04-02-2008	379	379	367	371	2229000	452.5	545.72	584.587	579.08	36.70
05-02-2008	367	371	367	371	3058500	449.6	542.98	583.08	578.275	36.70
06-02-2008	355	363	355	359	2879500	446.46	540.2	581.44	577.37	33.89
11-02-2008	359	359	343	347	1840000	443.4	537.38	579.72	576.445	31.32
12-02-2008	355	355	347	351	1938000	440.58	534.52	577.867	575.54	33.14
13-02-2008	355	367	351	359	3953000	438.24	531.74	576.013	574.635	36.76
14-02-2008	367	367	359	367	3124000	436.06	529.04	574.107	573.81	40.24
15-02-2008	363	363	359	359	856500	433.88	526.34	571.987	572.905	37.99
18-02-2008	359	363	355	355	609000	431.46	523.68	569.947	572.06	36.88
19-02-2008	355	355	347	347	3927500	428.72	520.86	567.96	571.095	34.69
20-02-2008	351	351	343	347	5297000	426.14	518.04	565.92	570.13	34.69
21-02-2008	347	347	343	343	2893000	423.48	515.18	563.853	569.145	33.54
22-02-2008	343	347	339	347	823500	420.9	512.36	561.76	568.18	35.84
25-02-2008	347	351	343	347	2455000	418.32	509.38	559.72	567.215	35.84
26-02-2008	351	383	351	367	37112000	415.82	506.68	557.92	566.35	46.55
27-02-2008	375	387	363	367	15227500	413	504.06	556.067	565.445	46.55
28-02-2008	363	367	359	359	1943000	410.02	501.12	554.16	564.54	43.20
29-02-2008	355	367	355	359	1740500	407.2	498.42	552.307	563.675	43.20
03-03-2008	355	355	339	343	3496000	404.06	495.48	550.187	562.73	37.03
04-03-2008	347	347	335	339	2670500	400.84	492.42	548.04	561.765	35.66
05-03-2008	339	339	327	335	4342500	397.38	489.4	545.813	560.78	34.29
06-03-2008	339	347	335	339	7333000	394.16	486.26	543.393	559.815	36.90
10-03-2008	331	331	323	331	5869000	390.94	482.8	540.653	558.77	33.99
11-03-2008	331	335	319	331	7786000	388.2	479.5	537.593	557.685	33.99
12-03-2008	339	339	327	327	5424500	385.38	476.32	534.4	556.66	32.51
13-03-2008	327	339	315	319	6688500	382.24	472.9	531.26	555.39	29.71
14-03-2008	323	323	306	310	3495000	379.08	469.39	528.167	553.995	26.91
17-03-2008	298	298	274	286	6237500	375.28	465.56	525.073	552.44	21.17
18-03-2008	282	290	270	286	4719000	371.48	461.48	522.033	550.765	21.17
19-03-2008	290	298	278	282	2444000	367.76	457.12	519.233	549.15	20.34
24-03-2008	286	286	270	278	1959500	364.12	452.48	516.46	547.555	19.51
25-03-2008	282	290	282	290	2372000	360.56	447.96	513.827	546.1	28.89
26-03-2008	282	302	282	294	4613000	357.08	443.72	511.433	544.705	31.75
27-03-2008	286	298	286	294	1897500	353.6	439.89	508.987	543.23	31.75
28-03-2008	290	306	290	298	8188000	350.2	435.85	506.407	541.775	34.79
31-03-2008	298	298	286	286	1275000	346.88	431.86	503.8	540.3	30.42
01-04-2008	290	294	274	278	4078500	343.74	427.62	501.193	538.745	27.90
02-04-2008	282	286	266	270	5623500	341.08	423.47	498.533	537.19	25.61
03-04-2008	270	270	242	250	4505500	337.54	419.36	495.793	535.535	20.99
04-04-2008	250	250	238	246	2829000	334.08	415.37	493.24	533.86	20.20
07-04-2008	250	250	238	242	2910500	331.02	411.26	490.927	532.205	19.42
08-04-2008	242	242	234	242	2471000	329.24	407.23	488.56	530.635	19.42
09-04-2008	238	238	218	226	9152500	326.58	403.2	486.3	528.985	16.46
10-04-2008	222	234	218	226	15744000	323.76	399.41	483.88	527.25	16.46
11-04-2008	234	250	230	250	14648000	321.18	396.02	481.567	525.635	33.97
14-04-2008	242	254	234	254	7945500	319	393.08	479.173	524.04	36.36
15-04-2008	254	266	254	266	9181000	316.9	390.42	476.7	522.505	43.03
16-04-2008	270	290	270	286	7904500	315.28	388.04	474.36	521.03	52.06
17-04-2008	290	302	290	294	8611500	313.74	386.06	472.073	519.435	55.12
18-04-2008	298	302	294	302	2421000	312.44	384	469.84	517.76	58.01
21-04-2008	302	310	274	278	3682000	310.58	381.54	467.34	516.085	48.02
22-04-2008	278	278	262	274	1091000	308.64	379.12	464.867	514.47	46.58
23-04-2008	274	282	274	282	1170500	307.1	376.78	462.5	512.855	49.82
24-04-2008	278	278	270	270	696500	305.56	374.48	460.107	511.18	45.38
25-04-2008	266	270	262	266	760500	303.86	372.22	457.633	509.365	43.97
28-04-2008	266	266	258	266	964500	302	370.12	455.16	507.51	43.97
29-04-2008	262	278	262	274	8115000	300.14	368.1	452.74	505.615	47.73
30-04-2008	266	286	266	278	3526000	298.52	366.2	450.4	503.62	49.56
02-05-2008	274	282	270	282	9378500	297.06	364.26	448.14	501.725	51.38
05-05-2008	286	286	274	278	6165500	295.68	362.2	445.8	499.89	49.45
06-05-2008	278	282	270	274	7180000	294.22	360.18	443.433	497.995	47.53
07-05-2008	274	274	266	270	4123000	292.76	358.12	441.04	496.08	45.62
08-05-2008	266	266	258	266	6072500	291.14	356.02	438.62	494.105	43.73
09-05-2008	266	274	262	266	6296500	289.52	353.92	436.093	492.17	43.73
12-05-2008	266	270	262	262	3466000	287.42	351.62	433.593	490.295	41.73
13-05-2008	266	274	266	266	3702500	285.4	349.2	431.173	488.4	44.47
14-05-2008	266	290	266	278	47975000	283.78	346.9	428.673	486.565	51.80
15-05-2008	282	290	278	282	14741000	282.24	344.72	426.36	484.79	53.98
16-05-2008	282	290	282	286	9514500	281.1	342.58	424.02	482.915	56.12
19-05-2008	286	294	278	282	11432000	279.96	340.4	421.6	481.02	53.45
21-05-2008	282	294	274	282	19007000	278.9	338.14	419.233	479.085	53.45
22-05-2008	274	278	274	274	4398500	277.6	335.88	416.707	476.945	48.13
23-05-2008	274	282	266	274	5560500	276.46	333.7	414.02	474.605	48.13
26-05-2008	266	274	266	266	2466000	275.16	331.68	411.387	471.985	43.15
27-05-2008	270	278	266	270	4173000	274.02	329.7	408.887	469.305	46.15
28-05-2008	274	286	270	278	17573000	273.2	327.72	406.333	466.745	51.64
29-05-2008	282	290	274	278	12260500	272.56	325.82	403.78	464.265	51.64
30-05-2008	278	282	274	278	4039500	272.4	323.84	401.173	461.905	51.64
02-06-2008	278	278	266	270	3764000	272.08	321.78	398.347	459.545	45.80
03-06-2008	266	270	262	270	2832500	271.84	319.8	395.36	457.385	45.80
04-06-2008	266	270	262	270	893000	271.68	317.9	392.213	455.265	45.80
05-06-2008	270	270	262	270	1393000	271.28	315.92	389.067	453.19	45.80
06-06-2008	270	274	266	270	1524500	270.8	313.94	386.08	451.275	45.80
09-06-2008	262	262	258	262	798000	270.16	311.88	383.313	449.28	39.36
10-06-2008	266	266	254	262	1570500	269.44	309.82	380.38	447.165	39.36
11-06-2008	262	262	254	254	497000	268.8	307.84	377.507	445.05	33.83
12-06-2008	250	258	250	258	1466000	268.4	306.07	374.547	442.995	38.48
13-06-2008	254	266	250	262	1640500	268.24	304.66	371.727	440.96	42.81
16-06-2008	262	262	254	262	143000	268.48	303.01	369.067	438.965	42.81
17-06-2008	266	266	258	262	409500	268.8	301.44	366.513	437.13	42.81
18-06-2008	262	262	254	258	722000	269.12	300.07	363.88	435.475	39.35
19-06-2008	254	258	246	246	2552500	269.2	299.22	361.22	433.72	31.21
20-06-2008	254	254	246	250	231500	269.68	298.13	358.693	432.145	35.97
23-06-2008	246	254	246	250	319500	270.16	296.96	356.327	430.45	35.97
24-06-2008	250	254	250	250	503500	270.16	295.67	354.067	428.715	35.97
25-06-2008	250	254	246	250	196000	270.08	294.54	352.08	426.9	35.97
26-06-2008	250	254	246	250	728000	269.76	293.33	350.2	424.965	35.97
27-06-2008	246	250	242	250	497500	269.04	292.16	348.373	423.03	35.97
30-06-2008	250	250	246	250	299000	268.16	290.95	346.76	421.095	35.97
01-07-2008	254	262	250	254	2820000	267.2	289.82	345.067	419.18	42.63
02-07-2008	254	258	246	250	806500	266.64	288.61	343.24	417.165	38.33
03-07-2008	246	246	234	234	3268500	265.84	287.24	341.36	415.11	26.73
04-07-2008	234	238	230	234	4138500	264.88	285.99	339.48	413.095	26.73
07-07-2008	230	234	230	234	738500	264.16	284.86	337.707	411.12	26.73
08-07-2008	234	234	226	230	938500	263.44	283.65	335.96	409.085	24.42
09-07-2008	234	238	230	234	1581500	262.8	282.4	334.347	407.07	30.85
10-07-2008	230	234	226	234	299500	262	281.07	332.733	405.055	30.85
11-07-2008	238	242	234	238	850500	261.2	279.86	331.2	403.1	37.06
14-07-2008	238	238	230	230	193000	260.16	278.61	329.56	401.145	31.06
15-07-2008	230	230	222	226	676000	259.12	277.4	327.84	399.13	28.56
16-07-2008	222	226	218	226	4851500	258.16	276.19	326.173	397.115	28.56
17-07-2008	226	226	218	222	1069000	257.2	274.98	324.48	395.08	26.13
18-07-2008	222	222	214	218	1968500	256.24	273.69	322.76	393.025	23.93
21-07-2008	218	222	218	222	880000	255.36	272.44	321.067	390.91	30.25
22-07-2008	222	230	222	230	2627500	254.72	271.07	319.32	388.875	40.82
23-07-2008	234	250	226	250	10289500	254.4	269.9	317.6	386.98	57.98
24-07-2008	254	258	250	254	10168000	253.92	268.85	315.907	384.985	60.45
25-07-2008	250	262	246	250	6308500	253.28	267.76	314.24	383.09	56.85
28-07-2008	254	262	254	258	4672000	252.72	266.91	312.627	381.195	61.75
29-07-2008	254	254	246	254	1748000	252.16	266.06	310.987	379.24	58.19
31-07-2008	254	254	246	250	1132000	251.52	265.21	309.267	377.305	54.79
01-08-2008	246	246	242	246	1295500	250.96	264.28	307.573	375.27	51.54
04-08-2008	242	242	234	234	2132500	250.16	263.31	305.853	373.055	43.26
05-08-2008	234	234	226	230	1880500	249.44	262.3	304.267	370.9	40.91
06-08-2008	230	238	230	230	3812000	248.64	261.33	302.68	368.825	40.91
07-08-2008	230	230	230	230	316500	247.68	260.44	301.04	366.67	40.91
08-08-2008	230	230	226	226	896500	246.64	259.6	299.427	364.495	38.30
11-08-2008	230	230	218	222	2847000	245.52	258.96	297.733	362.26	35.84
12-08-2008	218	218	198	202	5145500	244.16	258.12	295.907	359.8	26.63
13-08-2008	202	206	198	202	1360000	242.8	257.32	294.133	357.22	26.63
14-08-2008	202	206	198	202	2920000	241.44	256.56	292.413	354.52	26.63
15-08-2008	202	202	181	190	7687000	239.84	255.56	290.56	351.76	22.33
19-08-2008	181	185	173	173	5281000	237.9	254.35	288.593	349.035	17.91
20-08-2008	173	181	169	177	4020000	236.2	253.18	286.653	346.535	21.83
21-08-2008	177	181	173	173	4878500	234.42	251.93	284.687	343.89	20.76
22-08-2008	177	177	173	173	2111000	232.8	250.8	282.827	341.33	20.76
25-08-2008	177	190	177	181	12854000	231.26	249.83	281.133	338.725	28.83
26-08-2008	185	190	185	185	9237500	229.72	248.98	279.68	336.225	32.53
27-08-2008	190	194	181	185	17762500	228.18	248.33	278.067	333.845	32.53
28-08-2008	185	185	173	177	13970500	226.48	247.64	276.453	331.505	29.03
29-08-2008	177	177	173	173	2484000	224.78	246.95	274.973	329.105	27.44
01-09-2008	177	177	173	177	965500	223.4	246.3	273.947	326.765	31.48
02-09-2008	173	177	169	177	3662500	221.94	245.81	272.733	324.505	31.48
03-09-2008	177	177	169	173	911000	220.4	245.28	271.44	322.345	29.57
04-09-2008	169	173	165	173	2658000	218.86	244.51	270.067	320.265	29.57
05-09-2008	165	165	153	157	4931000	217	243.54	268.693	318.31	23.08
08-09-2008	161	161	154	155	1600500	215.1	242.43	267.253	316.425	22.41
09-09-2008	153	155	145	145	2099500	213	241.02	265.773	314.53	19.41
10-09-2008	142	144	133	134	4491500	210.68	239.42	264.193	312.74	16.76
11-09-2008	134	140	131	132	5523500	208.24	237.72	262.627	310.86	16.32
12-09-2008	134	134	127	133	3818500	205.9	236.27	261.04	308.905	17.48
15-09-2008	130	130	119	120	6603000	203.62	234.73	259.367	306.925	14.64
16-09-2008	113	115	103	115	10458500	201.24	233.06	257.74	304.92	13.71
17-09-2008	117	126	117	119	11423000	198.94	231.55	256.22	303.015	18.16
18-09-2008	110	115	109	111	22077000	196.56	230	254.62	301.11	16.35
19-09-2008	117	118	114	116	12378500	194.2	228.5	253	299.31	21.62
22-09-2008	121	130	117	120	31604000	191.92	226.96	251.353	297.53	25.65
23-09-2008	118	119	115	115	7386000	189.46	225.33	249.727	295.765	23.99
24-09-2008	115	117	113	115	11450000	187.16	223.66	248.127	293.96	23.99
25-09-2008	117	127	116	123	63263000	185.1	222.11	246.633	292.155	32.15
26-09-2008	126	127	116	118	27601500	182.94	220.55	245.107	290.365	29.99
29-09-2008	119	119	115	117	5226500	180.84	219.02	243.6	288.57	29.56
06-10-2008	113	113	94	94	12720500	178.36	217.3	241.913	286.66	21.82
07-10-2008	93	95	89	93	18115000	175.78	215.57	240.22	284.745	21.56
08-10-2008	91	91	77	77	5879500	172.72	213.72	238.287	282.67	17.84
13-10-2008	73	85	70	85	10597500	169.42	211.91	236.407	280.555	24.82
14-10-2008	90	93	90	93	26194500	166.2	210.06	234.633	278.48	31.13
15-10-2008	94	101	93	95	22463500	163.1	208.19	232.873	276.455	32.65
16-10-2008	86	91	86	90	9335000	159.74	206.23	231.187	274.405	30.82
17-10-2008	91	91	85	86	2889000	156.38	204.27	229.5	272.335	29.40
20-10-2008	81	86	78	85	4732000	153.08	202.3	227.833	270.22	29.04
21-10-2008	87	87	81	83	3344500	149.82	200.39	226.127	268.135	28.29
22-10-2008	81	81	77	78	6756000	146.7	198.43	224.44	266.065	26.46
23-10-2008	73	74	71	73	7460500	143.56	196.5	222.72	264.09	24.73
24-10-2008	69	69	66	66	8122000	140.28	194.46	220.98	262.08	22.52
27-10-2008	60	60	60	60	7255500	136.88	192.28	219.253	260	20.80
28-10-2008	54	56	54	54	20816000	133.44	190.04	217.547	257.93	19.22
29-10-2008	58	59	51	51	8367500	130.02	187.77	215.98	255.805	18.46
30-10-2008	51	56	51	56	9799000	127.1	185.63	214.447	253.705	23.83
31-10-2008	55	65	55	61	17282500	124.28	183.54	212.973	251.67	28.88
03-11-2008	63	73	63	73	20248000	121.7	181.57	211.607	249.735	39.28
04-11-2008	77	85	70	85	9601500	119.6	179.72	210.24	247.82	47.54
05-11-2008	93	98	81	82	13624500	117.78	177.84	208.827	245.89	45.86
06-11-2008	74	74	74	74	1581500	115.72	175.96	207.36	243.92	41.64
07-11-2008	67	75	67	73	13657000	113.72	174.07	205.86	241.945	41.13
10-11-2008	73	77	71	73	2023500	111.72	172.26	204.44	240.05	41.13
11-11-2008	73	73	70	73	386000	109.56	170.41	203.073	238.24	41.13
12-11-2008	69	73	69	72	483000	107.3	168.51	201.753	236.585	40.51
13-11-2008	68	73	68	70	1581000	105	166.59	200.553	234.8	39.23
14-11-2008	74	74	69	69	641500	102.84	164.66	199.373	233.05	38.58
17-11-2008	69	73	68	71	3141000	100.8	162.79	198.233	231.43	40.71
18-11-2008	68	69	66	67	3641000	98.6	161	197.067	230.11	37.88
19-11-2008	65	69	65	67	2142000	96.4	159.17	196.007	228.65	37.88
20-11-2008	65	67	63	66	1504000	94.26	157.33	194.94	227.145	37.14
21-11-2008	66	67	61	66	1385000	92.12	155.49	193.713	225.58	37.14
24-11-2008	65	66	65	66	1123000	90.3	153.65	192.46	224.095	37.14
25-11-2008	67	71	67	69	1605000	88.58	151.84	191.147	222.585	41.46
26-11-2008	71	73	69	71	3529500	87.1	150.05	189.713	221.105	44.22
27-11-2008	73	76	70	73	1135500	85.88	148.28	188.24	219.615	46.91
28-11-2008	73	74	70	72	2059000	84.68	146.46	186.707	218.14	45.72
01-12-2008	73	75	72	72	1651500	83.46	144.68	185.333	216.645	45.72
02-12-2008	68	72	67	67	4328500	82.4	143.01	183.953	215.125	39.87
03-12-2008	68	69	68	69	1068500	81.48	141.36	182.533	213.675	43.01
04-12-2008	69	71	69	71	1156500	80.52	139.73	181.207	212.295	46.05
05-12-2008	70	70	70	70	75000	79.7	138.13	179.9	210.89	44.76
09-12-2008	72	73	69	71	696500	78.8	136.5	178.6	209.45	46.37
10-12-2008	73	74	70	74	2064500	77.88	134.9	177.267	207.985	50.99
11-12-2008	74	82	73	80	7607000	77.18	133.32	175.947	206.59	58.66
12-12-2008	81	85	75	76	3329000	76.4	131.78	174.573	205.195	52.73
15-12-2008	76	84	76	81	1926500	75.56	130.33	173.26	203.865	58.39
16-12-2008	80	83	78	81	3916000	74.82	128.88	171.973	202.535	58.39
17-12-2008	85	85	80	80	5277500	74.08	127.46	170.707	201.22	56.81
18-12-2008	80	85	79	82	26639500	73.84	126.1	169.48	199.895	59.19
19-12-2008	82	86	79	80	50024500	73.58	124.68	168.24	198.56	55.88
22-12-2008	81	81	74	74	8207000	73.52	123.12	166.987	197.095	47.33
23-12-2008	76	76	72	72	2451000	73.26	121.34	165.693	195.62	44.87
24-12-2008	70	74	69	72	4691500	72.84	119.52	164.32	194.185	44.87
26-12-2008	72	77	71	72	4845000	72.38	117.74	162.92	192.75	44.87
30-12-2008	72	72	70	71	2217500	72	115.87	161.487	191.39	43.46
05-01-2009	72	74	72	74	7123000	71.76	114.07	160.1	190.065	48.68
06-01-2009	74	76	72	72	5308000	71.5	112.29	158.7	188.75	45.65
07-01-2009	73	78	70	71	13805000	71.26	110.54	157.347	187.41	44.17
08-01-2009	70	73	70	70	1088000	71.1	108.9	155.987	186.105	42.68
09-01-2009	71	73	69	70	9732500	71.04	107.3	154.68	184.8	42.68
12-01-2009	70	72	69	69	5585000	71.1	105.69	153.34	183.51	41.08
13-01-2009	69	69	68	68	3780000	71.26	104.07	151.94	182.255	39.48
14-01-2009	69	69	65	65	3309500	71.48	102.46	150.52	181.03	35.07
15-01-2009	65	65	60	62	3120000	71.7	100.86	149.08	179.91	31.30
16-01-2009	64	65	62	63	1767000	71.84	99.47	147.7	178.795	33.85
19-01-2009	64	64	61	61	5079000	71.84	98.06	146.307	177.69	31.35
20-01-2009	60	63	60	61	1220000	71.6	96.65	144.913	176.605	31.35
21-01-2009	60	63	60	60	9734500	71.1	95.35	143.513	175.455	30.06
22-01-2009	62	66	61	64	14661000	70.74	94.26	142.14	174.305	40.59
23-01-2009	64	65	63	65	2776500	70.56	93.14	140.827	173.16	42.91
27-01-2009	64	65	64	65	2340500	70.4	92.06	139.513	171.995	42.91
28-01-2009	65	65	64	65	2063500	70.24	90.98	138.253	170.89	42.91
29-01-2009	65	65	62	62	1222500	70.02	89.79	136.947	169.81	37.44
30-01-2009	61	64	61	63	744000	69.84	88.57	135.62	168.775	40.18
02-02-2009	63	63	62	63	3511500	69.7	87.35	134.293	167.84	40.18
03-02-2009	63	64	63	63	1224500	69.58	86.21	132.967	166.925	40.18
04-02-2009	63	65	63	65	6163000	69.46	85.13	131.68	166.04	46.07
05-02-2009	65	67	65	67	5909500	69.46	84.03	130.487	165.165	51.24
06-02-2009	67	68	66	67	1952000	69.46	82.93	129.267	164.37	51.24
09-02-2009	68	69	65	65	3209000	69.44	81.85	128.033	163.565	46.11
10-02-2009	65	65	64	65	6240500	69.42	80.77	126.8	162.64	46.11
11-02-2009	65	66	65	65	9971500	69.4	79.85	125.567	161.695	46.11
12-02-2009	65	65	63	64	1075000	69.3	78.94	124.327	160.685	43.40
13-02-2009	65	65	64	64	5991500	69.16	78.13	123.087	159.575	43.40
16-02-2009	65	66	64	65	8914500	69	77.44	121.853	158.43	47.01
17-02-2009	65	72	64	65	51911000	68.86	76.77	120.593	157.245	47.01
18-02-2009	65	68	65	66	6564500	68.74	76.1	119.367	156.185	50.67
19-02-2009	65	66	65	65	5277500	68.7	75.55	118.24	155.14	47.17
20-02-2009	65	66	65	65	7188000	68.62	75.05	117.113	154.055	47.17
23-02-2009	64	67	64	67	3479000	68.54	74.53	116	153.04	54.47
24-02-2009	66	66	65	65	3179000	68.44	74.07	114.9	152.035	47.41
25-02-2009	66	67	65	65	6868000	68.32	73.56	113.773	151.03	47.41
26-02-2009	66	67	65	65	809000	68.14	73.01	112.647	149.985	47.41
27-02-2009	66	66	65	65	703000	67.84	72.51	111.493	148.92	47.41
02-03-2009	65	66	65	66	3678500	67.64	72.02	110.4	147.84	51.63
03-03-2009	65	67	65	67	3892500	67.36	71.46	109.34	146.785	55.47
04-03-2009	67	68	67	67	1556000	67.08	70.95	108.28	145.75	55.47
05-03-2009	67	68	67	68	2451000	66.84	70.46	107.253	144.74	59.23
06-03-2009	68	68	67	67	385000	66.54	70.19	106.247	143.745	54.29
10-03-2009	67	68	67	68	2680000	66.3	69.94	105.22	142.755	58.06
11-03-2009	69	69	68	68	787000	66.18	69.85	104.14	141.785	58.06
12-03-2009	68	69	68	68	885500	66.1	69.68	102.927	140.795	58.06
13-03-2009	68	69	68	69	1365000	66.04	69.44	101.693	139.75	61.97
16-03-2009	71	71	67	68	277000	65.96	69.17	100.48	138.68	56.31
17-03-2009	68	69	68	69	409000	65.92	68.96	99.22	137.595	60.22
18-03-2009	69	77	69	74	27724000	65.92	68.84	98.02	136.555	73.15
19-03-2009	76	77	73	74	4868000	65.96	68.73	96.847	135.515	73.15
20-03-2009	73	77	73	73	4903000	66	68.63	95.693	134.51	68.02
23-03-2009	77	79	71	77	29285000	66.14	68.62	94.647	133.525	75.44
24-03-2009	77	78	76	77	12748500	66.28	68.66	93.627	132.58	75.44
25-03-2009	77	80	76	76	9015000	66.42	68.76	92.6	131.61	70.69
27-03-2009	77	78	77	77	7015500	66.6	68.93	91.58	130.605	72.55
30-03-2009	77	77	74	75	5786500	66.8	69.14	90.573	129.59	63.81
31-03-2009	75	75	74	74	4828500	67.04	69.37	89.587	128.57	59.93
01-04-2009	74	77	74	77	2588500	67.32	69.58	88.753	127.605	66.52
02-04-2009	77	78	76	78	4950500	67.66	69.75	87.927	126.645	68.38
03-04-2009	78	79	77	78	1271500	68	69.8	87.1	125.685	68.38
06-04-2009	77	79	77	77	1850500	68.34	69.72	86.347	124.72	64.23
07-04-2009	77	80	76	77	8581000	68.6	69.67	85.707	123.755	64.23
08-04-2009	77	80	77	79	6416500	68.88	69.72	85.053	122.84	68.65
13-04-2009	80	83	80	82	11294000	69.22	69.81	84.447	121.94	73.86
14-04-2009	82	104	82	104	30965000	70	70.12	83.987	121.19	88.70
15-04-2009	102	113	102	104	41285000	70.84	70.43	83.473	120.42	88.70
16-04-2009	106	109	101	102	11808500	71.62	70.73	82.92	119.62	83.69
17-04-2009	103	103	97	101	1715500	72.38	71.04	82.36	118.815	81.22
20-04-2009	101	106	98	104	3583500	73.2	71.39	81.873	118.025	82.85
21-04-2009	103	110	100	106	14042500	74.02	71.74	81.427	117.265	83.86
22-04-2009	106	112	98	98	22206500	74.64	72.05	80.9	116.525	66.91
23-04-2009	98	101	91	95	2708000	75.2	72.33	80.353	115.75	61.86
24-04-2009	96	100	96	98	3267000	75.86	72.65	79.853	114.99	64.73
27-04-2009	99	99	94	95	523000	76.46	72.94	79.333	114.215	59.88
28-04-2009	94	97	94	94	630500	77.04	73.22	78.913	113.435	58.31
29-04-2009	95	101	95	98	2967000	77.72	73.51	78.533	112.675	62.54
30-04-2009	100	100	98	100	1835500	78.44	73.8	78.233	111.925	64.48
01-05-2009	100	102	100	101	1965000	79.16	74.08	78.013	111.18	65.44
04-05-2009	105	111	101	111	17532000	80.08	74.47	77.873	110.465	73.25
05-05-2009	113	129	111	117	22859000	81.1	74.92	77.767	109.8	76.66
06-05-2009	118	124	117	122	8323500	82.24	75.47	77.78	109.24	79.05
07-05-2009	125	141	125	135	25918000	83.64	76.13	77.913	108.745	83.73
08-05-2009	137	143	133	135	13392500	85	76.77	78.02	108.25	83.73
11-05-2009	136	149	136	140	13907000	86.5	77.47	78.213	107.8	85.20
12-05-2009	140	146	136	144	7573000	88.08	78.2	78.4	107.35	86.27
13-05-2009	146	160	145	155	8665000	89.88	79.01	78.633	106.955	88.69
14-05-2009	155	155	145	148	4564500	91.54	79.69	78.853	106.505	79.13
15-05-2009	142	148	121	132	3113500	92.86	80.25	78.967	106.015	62.52
18-05-2009	130	134	127	132	6489000	94.16	80.76	79.027	105.545	62.52
19-05-2009	135	142	132	134	4151000	95.5	81.29	79.133	105.085	63.63
20-05-2009	137	139	134	137	2076000	96.88	81.86	79.267	104.66	65.28
22-05-2009	133	140	132	139	1551000	98.32	82.43	79.567	104.265	66.38
25-05-2009	140	157	140	146	23087500	99.88	83.09	79.92	103.885	69.96
26-05-2009	152	152	141	141	3845000	101.34	83.76	80.347	103.44	64.66
27-05-2009	144	149	142	145	4367000	102.88	84.49	80.747	102.915	66.83
28-05-2009	141	144	138	144	1201000	104.38	85.21	81.087	102.365	65.74
29-05-2009	147	147	144	146	2478000	105.94	85.95	81.427	101.845	66.90
01-06-2009	148	152	146	146	7595500	107.48	86.7	81.8	101.285	66.90
02-06-2009	149	149	145	146	5672500	108.92	87.42	82.2	100.745	66.90
03-06-2009	147	148	146	146	4355500	110.36	88.16	82.607	100.225	66.90
04-06-2009	144	194	142	177	83252000	112.44	89.22	83.233	99.88	80.58
05-06-2009	185	185	169	173	27239500	114.36	90.25	83.867	99.575	76.20
08-06-2009	177	177	165	169	7395500	116.2	91.24	84.507	99.27	71.99
09-06-2009	169	169	161	165	19896000	117.98	92.2	85.167	98.945	67.95
10-06-2009	165	185	165	185	50783500	120.14	93.37	86	98.72	75.39
11-06-2009	185	185	165	173	9222500	122.1	94.45	86.793	98.455	65.56
12-06-2009	181	181	173	177	5163500	124.16	95.6	87.633	98.23	67.10
15-06-2009	173	173	165	169	3019000	126	96.66	88.387	98.065	61.20
16-06-2009	165	169	157	169	3559500	127.82	97.74	89.107	97.9	61.20
17-06-2009	169	169	165	165	976000	129.56	98.78	89.72	97.715	58.23
18-06-2009	165	165	160	160	5385500	131.22	99.78	90.22	97.565	54.67
19-06-2009	161	161	157	160	2534500	132.88	100.74	90.74	97.5	54.67
22-06-2009	161	165	157	157	2271000	134.44	101.66	91.293	97.4	52.43
23-06-2009	153	153	145	145	3260000	135.7	102.46	91.773	97.26	44.58
24-06-2009	147	160	147	156	2531500	136.74	103.37	92.327	97.175	51.72
25-06-2009	158	165	158	160	1772500	137.86	104.35	92.907	97.07	54.03
26-06-2009	161	169	160	160	2579000	139.02	105.32	93.493	96.945	54.03
29-06-2009	165	165	158	161	1303000	140.22	106.3	94.1	96.825	54.67
30-06-2009	161	161	159	160	830500	141.34	107.27	94.707	96.74	53.87
01-07-2009	161	161	157	159	1574000	142.4	108.21	95.293	96.67	53.04
02-07-2009	161	165	158	159	2225500	143.62	109.13	95.907	96.58	53.04
03-07-2009	153	161	153	161	1255500	144.94	110.07	96.533	96.5	54.66
06-07-2009	157	158	154	156	6570000	146.1	110.98	97.133	96.415	50.00
07-07-2009	157	169	157	169	6054500	147.58	112.02	97.82	96.395	59.64
09-07-2009	169	181	161	181	26782000	149.32	113.18	98.587	96.515	66.12
10-07-2009	181	185	161	161	57285000	150.58	114.15	99.2	96.545	51.32
13-07-2009	160	161	150	154	4533000	151.66	115.05	99.753	96.59	47.33
14-07-2009	160	165	157	160	5902000	152.84	116	100.333	96.72	50.86
15-07-2009	161	165	160	161	3630000	153.84	116.96	100.927	96.865	51.44
16-07-2009	165	169	158	158	2906000	154.66	117.88	101.5	96.99	49.54
17-07-2009	151	165	149	165	8106000	155.52	118.88	102.153	97.215	53.83
21-07-2009	165	169	161	169	6470000	156.2	119.92	102.82	97.485	56.12
22-07-2009	169	177	161	165	21721000	156.8	120.9	103.447	97.715	53.27
23-07-2009	165	169	161	165	2285000	157.3	121.9	104.08	97.985	53.27
24-07-2009	165	169	161	165	2633500	157.72	122.9	104.707	98.23	53.27
27-07-2009	165	169	161	165	1242500	157.92	123.9	105.313	98.455	53.27
28-07-2009	165	169	165	169	5924500	158.34	124.94	105.907	98.725	56.26
29-07-2009	169	173	161	169	5560500	159.08	125.97	106.527	98.995	56.26
30-07-2009	169	173	165	169	5219000	159.82	126.99	107.113	99.225	56.26
31-07-2009	169	173	165	169	3064500	160.52	128.01	107.7	99.48	56.26
03-08-2009	169	173	165	165	1377000	161.08	128.98	108.267	99.72	51.80
04-08-2009	169	173	165	165	2735500	161.6	129.96	108.82	100.075	51.80
05-08-2009	169	173	169	169	4776500	162.06	130.97	109.413	100.455	55.86
06-08-2009	169	173	165	173	4420000	162.7	132.02	110.073	100.935	59.53
07-08-2009	169	173	169	173	4417500	163.26	133.07	110.747	101.375	59.53
10-08-2009	173	177	169	177	3783000	163.92	134.15	111.447	101.795	63.09
11-08-2009	173	177	169	177	5751000	164.54	135.24	112.147	102.205	63.09
12-08-2009	177	177	169	173	5145000	165.08	136.28	112.827	102.62	57.25
13-08-2009	173	181	173	177	9375000	165.7	137.31	113.513	103.075	61.12
14-08-2009	173	177	173	173	796500	166.24	138.3	114.187	103.515	55.69
18-08-2009	169	173	165	169	2628000	166.08	139.26	114.84	103.945	50.82
19-08-2009	173	173	161	165	7651500	165.92	140.14	115.473	104.38	46.45
20-08-2009	165	169	165	169	639000	165.92	141.06	116.133	104.86	50.99
21-08-2009	169	169	165	169	164500	166	141.99	116.8	105.375	50.99
24-08-2009	173	173	165	173	2174000	165.76	142.95	117.5	105.94	55.38
25-08-2009	169	173	165	173	870000	165.76	143.93	118.22	106.535	55.38
26-08-2009	169	169	165	169	901500	165.6	144.88	118.933	107.125	50.17
27-08-2009	169	169	165	169	1371500	165.6	145.8	119.64	107.69	50.17
28-08-2009	165	169	161	169	3750000	165.6	146.71	120.36	108.23	50.17
31-08-2009	165	165	159	160	4024500	165.5	147.53	121.02	108.665	39.68
01-09-2009	161	165	157	160	2827500	165.5	148.36	121.687	109.04	39.68
02-09-2009	156	156	153	153	5193500	165.36	149.12	122.28	109.395	33.39
03-09-2009	156	158	155	156	2568500	165.34	149.89	122.887	109.805	37.93
04-09-2009	159	159	156	158	884000	165.6	150.65	123.507	110.23	40.83
07-09-2009	158	159	157	158	272500	165.64	151.19	124.127	110.655	40.83
08-09-2009	157	165	157	161	6982500	165.66	151.76	124.787	111.095	45.28
09-09-2009	161	165	161	161	2186000	165.68	152.35	125.44	111.54	45.28
10-09-2009	165	165	161	165	226000	165.76	152.99	126.12	112.015	50.97
11-09-2009	161	165	161	161	238000	165.78	153.56	126.773	112.475	45.83
14-09-2009	161	161	160	161	2146000	165.82	154.11	127.413	112.925	45.83
15-09-2009	161	165	160	165	605500	165.94	154.78	128.067	113.415	51.50
16-09-2009	161	165	161	165	503500	166.02	155.48	128.72	113.905	51.50
17-09-2009	161	165	160	165	969500	166.2	156.15	129.387	114.4	51.50
24-09-2009	161	165	161	161	777500	166.04	156.81	130.027	114.875	45.55
25-09-2009	161	165	161	165	374500	165.72	157.52	130.693	115.37	51.58
28-09-2009	161	165	160	165	1629500	165.8	158.19	131.367	115.85	51.58
29-09-2009	161	185	161	185	23734000	166.42	159.04	132.173	116.42	70.51
30-09-2009	185	194	169	169	97790000	166.6	159.72	132.867	116.9	52.74
01-10-2009	173	173	165	169	5256500	166.76	160.3	133.56	117.385	52.74
02-10-2009	165	169	165	169	2601500	166.98	160.82	134.247	117.87	52.74
05-10-2009	169	173	165	169	4032000	167.06	161.29	134.94	118.38	52.74
06-10-2009	173	173	165	169	15269500	167.06	161.63	135.633	118.88	52.74
07-10-2009	169	173	165	165	3403500	167.06	161.93	136.287	119.35	48.33
08-10-2009	165	165	161	165	2421000	167.06	162.18	136.953	119.825	48.33
09-10-2009	161	169	161	169	2702500	167.14	162.43	137.647	120.315	52.90
12-10-2009	169	169	165	169	3125000	167.22	162.57	138.34	120.79	52.90
13-10-2009	165	169	165	169	718500	167.22	162.78	139.033	121.235	52.90
14-10-2009	165	173	165	173	7266500	167.3	163.19	139.747	121.72	57.58
15-10-2009	173	185	173	185	44894500	167.62	163.72	140.533	122.24	67.90
16-10-2009	185	190	173	173	74125000	167.7	164.11	141.24	122.7	53.81
19-10-2009	173	173	169	173	3431500	167.86	164.47	141.94	123.165	53.81
20-10-2009	173	173	165	169	4499000	167.94	164.77	142.62	123.6	49.81
21-10-2009	169	169	165	169	4083500	167.94	165	143.293	124.045	49.81
22-10-2009	169	173	165	169	7902000	167.86	165.28	143.967	124.52	49.81
23-10-2009	165	169	165	169	1861000	167.78	165.52	144.64	125.005	49.81
26-10-2009	165	169	161	165	4967500	167.54	165.73	145.28	125.47	45.29
27-10-2009	161	165	160	161	5444500	167.22	165.88	145.9	125.915	41.25
28-10-2009	161	161	153	156	4759500	166.88	165.98	146.48	126.34	36.84
29-10-2009	152	156	145	156	5252500	166.46	166.08	147.027	126.75	36.84
30-10-2009	157	169	156	169	10678500	166.38	166.31	147.66	127.235	52.25
02-11-2009	157	161	157	161	5079500	166.22	166.15	148.247	127.685	44.98
03-11-2009	161	165	156	157	2411500	166.06	165.99	148.78	128.12	41.84
04-11-2009	161	161	157	160	646000	165.88	165.9	149.333	128.57	44.94
05-11-2009	157	160	157	159	845500	165.68	165.84	149.887	129.02	44.10
06-11-2009	160	165	159	165	3524000	165.52	165.64	150.473	129.505	50.15
09-11-2009	161	165	160	165	2349000	165.36	165.56	151.073	130.005	50.15
10-11-2009	161	165	160	160	3022500	165.18	165.39	151.647	130.495	45.40
11-11-2009	165	165	160	161	1341000	165.02	165.31	152.207	130.985	46.49
12-11-2009	165	165	159	160	1780500	164.84	165.22	152.753	131.48	45.51
13-11-2009	159	160	159	160	404500	164.84	165.17	153.3	131.975	45.51
16-11-2009	161	165	160	161	985000	164.86	165.18	153.86	132.48	46.81
17-11-2009	161	165	160	161	1836500	165.02	165.19	154.42	132.965	46.81
18-11-2009	161	169	161	161	10689000	165.12	165.23	154.967	133.445	46.81
19-11-2009	161	165	161	165	1273000	165.26	165.43	155.52	133.945	52.48
20-11-2009	161	169	161	165	10032000	165.4	165.52	155.927	134.445	52.48
23-11-2009	165	165	161	165	708500	165.48	165.57	156.333	134.96	52.48
24-11-2009	165	165	160	160	3337500	165.46	165.57	156.72	135.445	45.00
25-11-2009	158	165	158	160	1848000	165.36	165.56	157.113	135.93	45.00
26-11-2009	161	161	152	154	8800500	165.22	165.5	157.447	136.385	37.55
30-11-2009	153	157	152	154	3312000	165.08	165.45	157.767	136.83	37.55
01-12-2009	154	156	153	155	1626000	164.88	165.41	158.147	137.27	39.48
02-12-2009	156	156	155	156	2319000	164.7	165.36	158.553	137.715	41.44
03-12-2009	156	156	154	156	2686500	164.52	165.36	158.94	138.17	41.44
04-12-2009	155	156	153	155	2654500	164.4	165.22	159.34	138.62	39.94
07-12-2009	155	155	152	152	3337500	164.14	164.93	159.727	139.055	35.77
08-12-2009	152	156	151	152	6752000	163.88	164.84	160.087	139.495	35.77
09-12-2009	151	152	149	150	7378500	163.18	164.8	160.42	139.925	33.09
10-12-2009	150	151	148	150	3348000	162.8	164.7	160.747	140.35	33.09
11-12-2009	151	153	150	152	2483000	162.46	164.61	161.02	140.785	38.43
14-12-2009	152	152	149	151	6516500	162.1	164.54	161.247	141.21	36.85
15-12-2009	150	152	149	152	4508500	161.76	164.41	161.447	141.645	39.53
16-12-2009	152	154	150	151	4962000	161.4	164.23	161.553	142.075	37.80
17-12-2009	151	151	149	151	2471000	161.12	164.09	161.66	142.495	37.80
21-12-2009	150	151	148	150	4772500	160.82	163.94	161.727	142.92	35.98
22-12-2009	150	152	149	152	850500	160.48	163.81	161.78	143.355	42.01
23-12-2009	152	152	150	151	415500	160.12	163.67	161.753	143.785	39.98
28-12-2009	149	151	149	150	292000	159.74	163.48	161.767	144.21	38.00
29-12-2009	149	151	149	151	248500	159.3	163.3	161.893	144.635	41.14
30-12-2009	152	152	150	150	252500	158.6	163.11	162.013	145.05	39.01
04-01-2010	152	154	150	151	45450000	158.16	162.93	162.127	145.47	42.22
05-01-2010	152	152	151	152	14283000	157.74	162.8	162.227	145.89	45.33
06-01-2010	153	160	152	156	41827500	157.48	162.71	162.34	146.335	55.59
07-01-2010	156	160	152	154	13756000	157.18	162.56	162.393	146.765	50.49
08-01-2010	153	155	152	153	6022500	156.86	162.36	162.473	147.19	48.11
11-01-2010	156	156	154	156	4289500	156.6	162.19	162.547	147.63	54.96
12-01-2010	156	156	154	156	2547000	156.42	161.98	162.627	148.065	54.96
13-01-2010	155	155	153	153	3679500	156.26	161.74	162.673	148.49	47.66
14-01-2010	154	156	153	155	5508000	156.24	161.56	162.733	148.92	52.22
15-01-2010	155	155	153	154	2010500	156.2	161.33	162.787	149.32	49.88
18-01-2010	152	154	152	152	1189000	155.86	161.12	162.827	149.71	45.49
19-01-2010	154	155	152	153	1025000	155.7	160.96	162.667	150.11	47.96
20-01-2010	158	158	151	151	2544500	155.58	160.82	162.52	150.48	43.70
21-01-2010	151	151	149	151	1481000	155.4	160.64	162.4	150.85	43.70
22-01-2010	149	150	148	150	1488500	155.22	160.45	162.3	151.22	41.56
25-01-2010	153	153	148	151	680000	154.94	160.23	162.073	151.59	44.49
26-01-2010	152	152	150	150	1328000	154.64	160	161.92	151.965	42.21
27-01-2010	151	152	149	151	1214500	154.46	159.82	161.747	152.35	45.23
28-01-2010	149	152	149	151	1416000	154.26	159.64	161.627	152.72	45.23
29-01-2010	151	151	149	151	607000	154.08	159.46	161.507	153.085	45.23
01-02-2010	150	152	150	152	646000	153.92	159.38	161.42	153.455	48.58
02-02-2010	151	154	150	151	2694500	153.72	159.29	161.36	153.825	45.58
03-02-2010	152	154	151	153	2829500	153.56	159.29	161.313	154.205	51.98
04-02-2010	152	153	151	151	670500	153.36	159.24	161.273	154.565	46.14
05-02-2010	149	152	148	149	3835000	153.04	159.15	161.3	154.9	41.15
08-02-2010	148	148	145	147	4437500	152.68	159.04	161.24	155.115	36.87
09-02-2010	147	148	144	148	1391000	152.34	158.91	161.16	155.335	40.22
10-02-2010	148	148	146	148	882000	152.1	158.78	161.08	155.565	40.22
11-02-2010	148	148	145	146	2106000	151.82	158.59	160.98	155.79	35.81
12-02-2010	146	148	144	145	1000500	151.64	158.43	160.88	155.995	33.81
15-02-2010	147	149	144	149	1675500	151.54	158.31	160.813	156.21	46.63
16-02-2010	148	150	148	149	1194000	151.42	158.15	160.747	156.465	46.63
17-02-2010	150	151	148	149	1156500	151.28	157.99	160.667	156.735	46.63
18-02-2010	149	150	148	148	2254000	151.12	157.82	160.613	156.985	43.97
19-02-2010	147	148	146	148	930000	150.98	157.69	160.473	157.25	43.97
22-02-2010	151	151	148	149	2323500	150.92	157.53	160.26	157.525	47.45
23-02-2010	149	151	149	150	349500	150.88	157.38	160.187	157.785	50.74
24-02-2010	149	152	149	151	892000	150.9	157.04	160.167	158.04	53.85
25-02-2010	149	151	149	150	1905500	150.9	156.85	160.1	158.285	50.42
01-03-2010	149	151	149	150	338000	150.86	156.66	160.027	158.48	50.42
02-03-2010	150	151	149	149	356500	150.82	156.46	159.967	158.64	46.95
03-03-2010	150	151	149	150	317500	150.78	156.27	159.867	158.78	50.61
04-03-2010	150	152	150	152	752000	150.8	156.1	159.753	158.865	57.00
05-03-2010	152	154	149	151	1136000	150.8	155.96	159.66	158.945	53.29
08-03-2010	151	152	150	152	337000	150.84	155.83	159.573	159.005	56.35
09-03-2010	152	152	151	151	111000	150.82	155.65	159.48	159.04	52.64
10-03-2010	151	152	151	152	2328000	150.84	155.48	159.393	159.025	55.78
11-03-2010	153	156	152	152	5041000	150.88	155.31	159.28	159.045	55.78
12-03-2010	152	154	152	154	2153500	150.94	155.12	159.18	159.155	61.67
15-03-2010	153	153	151	152	197000	150.98	154.79	159.067	159.255	53.93
17-03-2010	152	155	152	153	3195500	151.02	154.59	158.96	159.35	56.85
18-03-2010	155	165	152	157	51482000	151.12	154.43	158.907	159.45	66.09
19-03-2010	159	160	154	154	7170000	151.08	154.28	158.833	159.525	56.34
22-03-2010	154	156	150	151	5056500	151.02	154.1	158.713	159.55	48.62
23-03-2010	151	156	151	154	20318500	151.04	153.95	158.587	159.615	55.23
24-03-2010	155	159	152	155	9030500	151.02	153.81	158.467	159.665	57.20
25-03-2010	154	156	152	153	6255000	150.96	153.69	158.307	159.71	52.24
26-03-2010	153	156	152	155	4323500	151	153.63	158.16	159.755	56.32
29-03-2010	155	157	152	154	3620500	150.98	153.61	158.033	159.795	53.84
30-03-2010	155	160	155	156	10545000	151.02	153.61	157.893	159.845	57.84
31-03-2010	156	158	155	157	4253000	151.12	153.49	157.787	159.9	59.72
01-04-2010	157	160	156	156	5846500	151.18	153.44	157.7	159.795	56.98
05-04-2010	157	159	156	156	5741000	151.28	153.43	157.64	159.71	56.98
06-04-2010	157	158	156	156	2817500	151.38	153.39	157.553	159.645	56.98
07-04-2010	157	173	157	169	81225000	151.76	153.49	157.553	159.665	75.33
08-04-2010	169	173	161	161	30342500	151.96	153.45	157.473	159.545	58.73
09-04-2010	165	169	161	161	6921500	152.18	153.41	157.393	159.485	58.73
12-04-2010	165	165	161	165	5079000	152.46	153.46	157.367	159.425	63.41
13-04-2010	165	169	160	165	7125500	152.74	153.5	157.34	159.405	63.41
14-04-2010	165	206	165	206	172888000	153.84	153.96	157.587	159.59	84.41
15-04-2010	218	246	210	222	151226000	155.24	154.58	158	159.875	87.44
16-04-2010	222	226	206	210	9513500	156.42	155.07	158.333	160.125	75.58
19-04-2010	206	210	198	198	10502500	157.32	155.44	158.633	160.315	65.94
20-04-2010	202	218	202	210	15857500	158.5	155.93	158.993	160.58	70.05
21-04-2010	214	222	210	214	9246000	159.8	156.42	159.367	160.925	71.30
22-04-2010	214	222	210	222	5242000	161.3	156.99	159.793	161.255	73.65
23-04-2010	222	222	210	218	3320500	162.7	157.52	160.173	161.545	70.54
26-04-2010	218	222	210	214	3842500	164.02	158.06	160.527	161.815	67.46
27-04-2010	214	234	210	218	27599000	165.46	158.64	160.88	162.1	68.92
28-04-2010	218	230	214	222	33965500	167	159.32	161.287	162.41	70.35
29-04-2010	222	226	218	218	8361000	168.38	159.96	161.667	162.705	67.03
30-04-2010	222	222	218	222	2825000	169.84	160.63	162.047	163.02	68.62
03-05-2010	218	222	210	210	5280000	171.06	161.17	162.347	163.265	59.34
04-05-2010	218	218	202	206	14458000	172.22	161.67	162.62	163.515	56.59
05-05-2010	202	202	190	194	6353000	173.14	162.06	162.84	163.64	49.22
06-05-2010	190	190	173	185	15546000	173.86	162.39	162.973	163.66	44.54
07-05-2010	169	185	161	177	10167000	174.4	162.64	163.053	163.74	40.82
10-05-2010	185	198	177	198	10166500	175.34	163.12	163.14	163.96	52.12
11-05-2010	198	202	185	190	3158000	176.14	163.52	163.28	164.11	48.33
12-05-2010	190	194	181	194	926500	177.02	163.94	163.447	164.275	50.28
14-05-2010	190	194	185	194	1697000	177.92	164.37	163.613	164.455	50.28
17-05-2010	185	190	185	190	2916000	178.72	164.75	163.753	164.58	48.17
18-05-2010	190	206	190	202	6844500	179.72	165.26	163.973	164.745	54.34
19-05-2010	194	198	181	181	6701000	180.32	165.56	164.08	164.825	44.39
20-05-2010	185	194	173	185	4382000	180.98	165.91	164.213	164.925	46.40
21-05-2010	169	177	165	173	6801500	181.42	166.12	164.24	164.965	41.54
24-05-2010	177	181	169	169	3019500	181.76	166.3	164.24	164.985	40.03
25-05-2010	165	165	156	156	4823500	181.84	166.36	164.153	164.92	35.53
26-05-2010	157	169	156	169	4173000	182.14	166.54	164.127	164.92	42.50
27-05-2010	161	177	161	173	7096500	182.56	166.77	164.047	164.94	44.49
31-05-2010	173	181	173	173	4670000	182.96	166.99	164.047	164.96	44.49
01-06-2010	177	177	169	169	3678500	183.2	167.16	164.02	164.98	42.77
02-06-2010	173	177	169	173	1003500	183.58	167.33	164.047	165.02	45.05
03-06-2010	177	190	177	190	9235500	184.36	167.69	164.187	165.125	53.54
04-06-2010	190	190	181	185	1341500	184.98	168.01	164.293	165.185	51.04
07-06-2010	173	181	169	177	5253500	185.42	168.22	164.347	165.205	47.25
08-06-2010	185	198	181	190	8471000	186.16	168.56	164.513	165.27	53.32
09-06-2010	190	218	190	202	32438000	187.1	169.05	164.787	165.395	58.11
10-06-2010	210	220	200	210	28899000	188.22	169.6	165.147	165.58	60.99
11-06-2010	210	215	200	200	25570000	189.1	170.06	165.44	165.695	55.83
14-06-2010	205	210	200	205	3106500	190.06	170.59	165.68	165.855	57.75
15-06-2010	205	205	200	200	1796500	190.94	171.06	165.94	166.01	55.16
16-06-2010	205	210	200	210	3912000	192.02	171.65	166.293	166.235	59.11
17-06-2010	205	210	200	205	12143500	193	172.19	166.593	166.415	56.44
18-06-2010	205	205	200	205	1232000	193.72	172.74	166.9	166.595	56.44
21-06-2010	205	210	200	200	6074000	194.5	173.23	167.133	166.73	53.62
22-06-2010	200	210	200	200	2960500	195.28	173.73	167.367	166.865	53.62
23-06-2010	200	205	200	205	8410000	196.08	174.27	167.667	167.045	56.16
24-06-2010	205	215	200	210	20337500	196.98	174.86	167.993	167.25	58.60
25-06-2010	210	215	205	205	8700500	196.96	175.4	168.293	167.43	55.29
28-06-2010	205	215	205	215	10793500	196.82	176.03	168.66	167.705	60.14
29-06-2010	210	220	205	210	14022500	196.82	176.62	168.987	167.955	56.82
30-06-2010	205	215	205	215	3774500	197.16	177.24	169.347	168.265	59.24
01-07-2010	210	210	205	205	4070500	197.06	177.78	169.64	168.51	52.85
02-07-2010	210	210	205	210	2952500	196.98	178.39	169.94	168.77	55.44
05-07-2010	210	210	205	210	3372500	196.74	179.02	170.24	169.03	55.44
06-07-2010	210	215	210	215	3001500	196.68	179.69	170.573	169.3	58.11
07-07-2010	215	215	205	210	2009500	196.6	180.31	170.907	169.545	54.59
08-07-2010	210	210	205	205	5017000	196.34	180.9	171.207	169.745	51.25
09-07-2010	205	210	205	205	8115000	196	181.5	171.547	169.965	51.25
12-07-2010	205	215	205	205	12169000	195.74	182.06	171.887	170.185	51.25
13-07-2010	210	210	200	200	4605500	195.3	182.57	172.187	170.36	47.61
14-07-2010	205	210	205	205	3177500	195.2	183.13	172.513	170.56	51.33
15-07-2010	200	215	200	205	9526000	195.18	183.7	172.84	170.76	51.33
16-07-2010	205	205	196	196	22546000	195.22	184.18	173.113	170.935	44.70
19-07-2010	196	198	193	194	1470500	195.4	184.63	173.393	171.08	43.36
20-07-2010	195	198	195	197	2431000	195.8	185.1	173.693	171.24	45.98
21-07-2010	197	197	195	196	1169000	195.76	185.55	174	171.295	45.23
22-07-2010	195	197	195	195	1315500	195.86	186	174.3	171.425	44.45
23-07-2010	196	205	196	200	12944500	195.98	186.5	174.62	171.58	49.17
26-07-2010	200	205	195	196	7240500	196.02	186.97	174.92	171.715	45.81
27-07-2010	198	200	196	199	7185500	196.2	187.46	175.233	171.865	48.65
28-07-2010	200	220	199	215	36481500	196.46	188.09	175.66	172.095	60.50
29-07-2010	215	220	205	210	9407000	197.04	188.68	176.053	172.32	56.14
30-07-2010	210	210	200	205	2478000	197.44	189.21	176.42	172.52	52.10
02-08-2010	205	210	200	205	1333000	198.08	189.75	176.773	172.7	52.10
03-08-2010	205	210	199	205	8876000	198.8	190.28	177.133	172.88	52.10
04-08-2010	200	205	200	205	1408000	199.78	190.81	177.5	173.06	52.10
05-08-2010	200	210	200	205	5244000	200.5	191.32	177.86	173.22	52.10
06-08-2010	205	205	200	205	1631500	201.14	191.85	178.227	173.32	52.10
09-08-2010	205	220	200	220	32889500	202.08	192.52	178.687	173.555	64.17
10-08-2010	220	220	210	215	5552000	203	193.1	179.107	173.765	58.85
11-08-2010	210	215	205	210	3028500	203.74	193.66	179.467	173.97	54.02
12-08-2010	205	220	205	220	10897500	204.34	194.35	179.907	174.225	60.93
13-08-2010	215	215	210	215	1836500	204.94	194.96	180.32	174.455	56.37
16-08-2010	215	215	210	215	1143500	205.7	195.56	180.713	174.685	56.37
18-08-2010	210	230	205	220	14453000	206.3	196.23	181.14	174.96	59.85
19-08-2010	220	220	210	215	1660000	206.56	196.83	181.553	175.23	55.11
20-08-2010	210	215	210	215	1996000	206.66	197.44	181.953	175.525	55.11
23-08-2010	210	215	210	215	514000	206.96	198.03	182.36	175.82	55.11
24-08-2010	215	215	210	215	4798500	207.16	198.61	182.78	176.05	55.11
25-08-2010	215	215	210	215	5327000	207.46	199.2	183.193	176.32	55.11
26-08-2010	215	230	215	225	26033500	207.76	199.89	183.687	176.66	63.49
27-08-2010	225	230	220	225	7206000	208.16	200.58	184.18	176.985	63.49
30-08-2010	225	225	215	225	2172000	208.56	201.14	184.68	177.315	63.49
31-08-2010	215	225	210	225	9526500	209.06	201.78	185.173	177.615	63.49
01-09-2010	225	230	220	225	17620500	209.56	202.42	185.673	177.915	63.49
02-09-2010	225	225	220	225	2584500	209.96	203.02	186.167	178.24	63.49
03-09-2010	220	225	220	225	1408000	210.26	203.62	186.66	178.56	63.49
06-09-2010	225	235	220	235	5062500	210.86	203.91	187.22	178.935	72.20
07-09-2010	235	235	225	230	1942500	211.16	203.99	187.74	179.285	63.98
15-09-2010	230	245	225	245	24409500	211.86	204.34	188.367	179.705	73.67
16-09-2010	245	255	240	255	39000500	212.66	204.91	189.047	180.175	77.93
17-09-2010	255	275	250	270	24021500	213.96	205.51	189.84	180.72	82.50
20-09-2010	270	270	255	260	4930500	214.96	205.97	190.58	181.195	71.82
21-09-2010	255	260	250	250	3737500	215.76	206.25	191.267	181.62	63.03
22-09-2010	250	260	245	250	7204500	216.46	206.57	191.947	182.045	63.03
23-09-2010	245	250	240	245	2747500	217.16	206.88	192.593	182.47	58.85
24-09-2010	240	265	240	260	22655000	218.26	207.3	193.353	182.97	66.11
27-09-2010	260	260	250	260	6706500	219.36	207.68	194.12	183.5	66.11
28-09-2010	255	270	235	245	124063500	220.16	207.95	194.76	183.955	54.88
29-09-2010	245	260	235	235	159113500	220.86	208.08	195.333	184.355	48.92
30-09-2010	240	240	225	225	9656000	221.26	208.23	195.84	184.7	43.79
01-10-2010	225	240	225	235	9946000	221.86	208.52	196.42	185.095	49.49
04-10-2010	235	245	235	235	14195000	222.64	208.93	197	185.495	49.49
05-10-2010	235	255	235	250	62067000	223.76	209.58	197.673	185.985	57.06
06-10-2010	255	260	245	245	23622500	224.72	210.26	198.307	186.45	54.15
07-10-2010	250	250	235	240	11586000	225.6	210.68	198.9	186.9	51.33
08-10-2010	240	245	235	235	4545000	226.4	211.13	199.467	187.325	48.60
11-10-2010	240	245	235	240	4457500	227.2	211.59	200.067	187.765	51.38
12-10-2010	240	255	240	240	7223500	228.08	212.05	200.673	188.21	51.38
13-10-2010	245	250	240	250	16009500	229.1	212.65	201.34	188.7	56.81
14-10-2010	250	250	240	240	7200500	229.6	213.03	201.927	189.145	50.71
15-10-2010	245	250	240	240	2487000	230.2	213.62	202.52	189.59	50.71
18-10-2010	240	245	235	240	4298000	230.9	214.17	203.107	190.04	50.71
19-10-2010	240	250	240	245	11258500	231.7	214.89	203.733	190.505	53.81
20-10-2010	240	245	240	245	4932500	232.5	215.65	204.353	190.975	53.81
21-10-2010	245	250	240	245	4665000	233.3	216.54	204.973	191.45	53.81
22-10-2010	245	245	235	240	7644000	234	217.25	205.547	191.895	49.89
25-10-2010	240	250	240	245	5830500	234.8	217.97	206.167	192.37	53.53
26-10-2010	245	260	240	245	36131000	235.3	218.69	206.78	192.84	53.53
27-10-2010	250	250	240	245	7498000	235.9	219.45	207.367	193.305	53.53
28-10-2010	240	250	240	250	6610000	236.7	220.22	208.007	193.775	57.40
29-10-2010	245	245	240	240	4457000	237.1	220.72	208.6	194.205	48.68
01-11-2010	245	250	240	245	5400000	237.7	221.32	209.207	194.665	52.56
02-11-2010	245	250	240	245	3825500	238.3	222	209.807	195.11	52.56
03-11-2010	245	250	235	245	7628500	238.8	222.55	210.42	195.555	52.56
04-11-2010	240	245	235	245	3069000	239.4	222.98	211.02	196.015	52.56
05-11-2010	245	245	240	245	2016000	240	223.33	211.627	196.465	52.56
08-11-2010	240	245	240	240	4427500	240.5	223.73	212.187	196.895	47.37
09-11-2010	240	245	240	245	2812500	241.1	224.13	212.773	197.36	52.43
10-11-2010	240	245	240	245	1226500	241.7	224.58	213.367	197.82	52.43
11-11-2010	240	245	240	240	1495000	242	224.88	213.927	198.265	47.17
12-11-2010	240	240	230	230	7320500	242.1	225.13	214.42	198.66	38.79
15-11-2010	230	230	220	220	14636000	242	225.28	214.76	199.01	32.56
16-11-2010	220	230	220	225	3454000	242	225.53	215.187	199.38	37.93
18-11-2010	225	225	225	225	954000	242	225.78	215.613	199.755	37.93
19-11-2010	230	235	225	230	3106000	242.1	226.03	216.047	200.15	43.18
22-11-2010	230	240	225	240	6714000	242.4	226.33	216.547	200.595	51.92
23-11-2010	240	245	235	245	11089000	242.6	226.73	216.807	201.065	55.60
24-11-2010	245	245	235	240	3629000	242.8	226.98	216.927	201.505	51.37
25-11-2010	240	250	240	250	7899500	242.9	227.38	217.193	202	58.22
26-11-2010	250	255	245	250	10301000	242.8	227.73	217.54	202.485	58.22
29-11-2010	250	250	235	240	2394000	242.2	228.08	217.74	202.93	50.04
30-11-2010	240	245	235	245	3793500	241.9	228.43	217.947	203.41	53.56
01-12-2010	245	250	240	250	6803000	241.9	228.83	218.133	203.925	56.83
02-12-2010	250	250	245	250	4348500	241.9	229.18	218.347	204.435	56.83
03-12-2010	245	250	245	250	5301500	242	229.58	218.587	204.945	56.83
06-12-2010	250	250	245	250	8070500	241.8	230.03	218.8	205.465	56.83
08-12-2010	250	250	245	245	1298000	241.5	230.43	218.953	205.965	51.91
09-12-2010	245	250	245	250	1709000	241.6	230.88	219.167	206.47	56.01
10-12-2010	245	250	240	245	2716500	241.8	231.33	219.32	206.95	51.30
13-12-2010	245	250	240	250	11442500	242.3	231.78	219.587	207.455	55.34
14-12-2010	250	255	245	245	8206500	242.5	232.18	219.847	207.94	50.80
15-12-2010	250	250	245	245	5126000	242.7	232.67	220.187	208.425	50.80
16-12-2010	245	250	245	245	14768000	242.6	233.18	220.587	208.905	50.80
17-12-2010	245	250	245	250	3790000	242.7	233.71	221.073	209.405	55.38
20-12-2010	250	250	245	250	5570000	242.9	234.25	221.42	209.9	55.38
21-12-2010	250	255	250	255	3371000	243.3	234.85	221.853	210.425	59.72
22-12-2010	255	265	255	260	17533000	243.7	235.45	222.293	210.975	63.54
23-12-2010	260	265	260	265	5131000	244.2	236.14	222.767	211.555	66.92
27-12-2010	260	260	250	250	2660500	244.2	236.65	223.167	212.055	51.50
28-12-2010	255	255	250	255	1493000	244.5	237.05	223.52	212.57	55.20
29-12-2010	255	265	255	260	4136500	244.9	237.55	224.047	213.115	58.61
30-12-2010	260	260	250	255	1984500	245.2	238.05	224.513	213.63	54.17
03-01-2011	255	265	255	265	7092000	245.6	238.65	225.127	214.2	60.60
04-01-2011	260	265	255	260	1624500	245.9	239.2	225.733	214.74	56.34
05-01-2011	255	260	255	260	747000	246.2	239.75	226.427	215.28	56.34
06-01-2011	255	260	255	260	2216500	246.6	240.3	227.033	215.81	56.34
07-01-2011	255	260	245	250	3378000	246.7	240.75	227.547	216.3	47.94
10-01-2011	245	245	235	240	3389500	246.6	240.95	227.993	216.735	41.31
11-01-2011	240	250	240	250	3854500	246.7	241.3	228.533	217.2	48.92
12-01-2011	250	250	245	250	277000	246.7	241.7	229.047	217.68	48.92
13-01-2011	250	250	245	250	2831000	246.9	242	229.447	218.175	48.92
14-01-2011	245	245	245	245	1338000	246.9	242.3	229.847	218.63	45.25
17-01-2011	250	250	240	240	3002500	246.8	242.55	230.267	219.055	41.88
18-01-2011	245	245	240	245	2138500	246.8	242.8	230.633	219.515	46.20
19-01-2011	245	250	245	245	1759500	246.8	243.1	230.92	219.965	46.20
20-01-2011	240	250	240	250	5309500	246.9	243.45	231.187	220.445	50.48
21-01-2011	240	245	240	245	6107500	247	243.75	231.487	220.89	46.50
24-01-2011	245	250	245	250	3212500	247.1	244.1	231.787	221.355	50.68
25-01-2011	245	245	240	245	508000	247.1	244.4	232.087	221.8	46.74
26-01-2011	250	250	250	250	500	247.3	244.65	232.353	222.27	50.86
27-01-2011	245	250	240	240	1962000	247.5	244.8	232.587	222.69	43.60
28-01-2011	240	245	235	240	3617000	247.9	244.95	232.82	223.045	43.60
31-01-2011	235	245	235	245	3956000	248.3	245.15	233.12	223.465	47.91
01-02-2011	245	250	240	250	4952000	248.8	245.4	233.453	223.91	51.87
02-02-2011	245	245	240	245	1745500	249.1	245.6	233.72	224.31	47.95
04-02-2011	240	245	240	245	2260000	249.2	245.8	233.953	224.71	47.95
07-02-2011	245	250	245	250	2650500	249.3	245.95	234.253	224.93	52.15
08-02-2011	250	250	240	250	1661000	249.5	246.15	234.487	225.07	52.15
09-02-2011	245	250	245	250	3132500	249.5	246.2	234.753	225.27	52.15
10-02-2011	245	250	245	250	2791000	249.5	246.15	234.987	225.53	52.15
11-02-2011	245	250	245	250	206500	249.7	245.95	235.287	225.73	52.15
14-02-2011	245	250	245	250	683000	249.8	245.85	235.553	225.91	52.15
16-02-2011	245	245	245	245	2068000	249.7	245.8	235.787	226.025	46.32
17-02-2011	245	245	240	245	1152000	249.6	245.75	235.987	226.16	46.32
18-02-2011	245	245	240	245	274500	249.5	245.75	236.22	226.315	46.32
21-02-2011	240	250	240	250	1549000	249.5	245.65	236.52	226.475	52.89
22-02-2011	240	245	240	245	2561000	249.5	245.5	236.787	226.59	46.73
23-02-2011	240	250	240	250	6336000	249.5	245.55	237.087	226.75	52.67
24-02-2011	245	245	240	240	4412500	249.4	245.6	237.353	226.84	42.47
25-02-2011	240	240	240	240	3749500	249.2	245.75	237.587	226.99	42.47
28-02-2011	245	245	240	245	4130500	249.2	245.85	237.853	227.185	48.28
01-03-2011	240	245	240	245	155500	249.2	245.95	238.18	227.44	48.28
02-03-2011	245	250	245	250	2007000	249.3	245.95	238.553	227.765	53.70
03-03-2011	245	245	240	245	305500	249.2	245.95	238.873	228.105	48.25
04-03-2011	250	250	245	250	313000	249.2	246.05	239.233	228.365	53.35
07-03-2011	245	250	245	250	640000	249.1	246.2	239.6	228.665	53.35
08-03-2011	245	250	245	250	28000	248.9	246.3	239.933	228.945	53.35
09-03-2011	245	245	245	245	136500	248.5	246.35	240.26	229.2	47.51
10-03-2011	245	255	240	255	6301500	248.6	246.4	240.633	229.525	57.53
11-03-2011	255	255	245	250	1998500	248.5	246.5	240.867	229.765	52.16
14-03-2011	250	250	245	245	102500	248.2	246.55	241.1	230.085	47.41
15-03-2011	245	245	240	245	2057500	248	246.6	241.367	230.385	47.41
16-03-2011	245	255	245	245	3021000	247.6	246.6	241.633	230.745	47.41
17-03-2011	245	245	245	245	299500	247.3	246.6	241.9	231.125	47.41
18-03-2011	245	250	245	250	1534000	247.1	246.65	242.2	231.595	53.15
21-03-2011	250	250	245	250	46500	246.9	246.75	242.5	232	53.15
22-03-2011	245	245	240	245	230500	246.8	246.75	242.767	232.36	47.17
23-03-2011	245	250	240	250	377500	247	246.8	242.967	232.745	52.88
24-03-2011	245	245	245	245	72500	246.9	246.8	243.167	233.125	47.37
25-03-2011	245	255	245	255	9579500	247	246.85	243.467	233.535	57.02
28-03-2011	250	255	245	255	1222000	247.1	247	243.7	233.86	57.02
29-03-2011	250	255	250	250	1121000	247.2	247.05	243.933	234.185	51.54
30-03-2011	250	255	250	255	289500	247.5	247.15	244.2	234.575	56.09
31-03-2011	250	260	250	260	4693500	247.8	247.3	244.467	234.925	60.11
01-04-2011	260	260	250	255	837000	248	247.4	244.733	235.19	54.71
04-04-2011	255	255	250	255	199000	248.1	247.5	245	235.415	54.71
05-04-2011	250	255	250	255	303000	248.3	247.65	245.267	235.69	54.71
06-04-2011	255	255	250	255	269500	248.4	247.75	245.533	235.94	54.71
07-04-2011	255	255	245	250	1168500	248.5	247.8	245.767	236.19	48.81
08-04-2011	250	255	245	250	384000	248.5	247.9	245.933	236.39	48.81
11-04-2011	250	265	245	265	6961500	249	248.25	246.2	236.69	62.78
12-04-2011	260	260	255	260	4558500	249.4	248.65	246.433	236.965	57.18
13-04-2011	260	260	255	260	343000	249.7	249	246.667	237.265	57.18
14-04-2011	255	265	255	260	5592000	249.9	249.35	246.9	237.565	57.18
15-04-2011	260	260	260	260	327000	250.2	249.65	247.133	237.84	57.18
18-04-2011	260	265	260	265	715000	250.6	249.9	247.4	238.115	61.77
19-04-2011	260	265	260	265	4630000	250.9	250.1	247.6	238.415	61.77
20-04-2011	265	270	265	270	3367500	251.3	250.4	247.867	238.69	65.99
21-04-2011	270	275	265	275	5238500	251.8	250.65	248.067	239.015	69.61
25-04-2011	275	275	270	275	165000	252.3	250.9	248.2	239.315	69.61
26-04-2011	270	275	270	275	1119500	252.8	251.25	248.233	239.665	69.61
27-04-2011	270	275	270	270	535500	253.2	251.5	248.3	239.965	61.45
28-04-2011	275	285	265	285	15869500	254	251.85	248.533	240.34	72.04
29-04-2011	285	290	280	285	10044500	254.8	252.2	248.767	240.69	72.04
02-05-2011	285	300	285	300	8036500	255.9	252.7	249.133	241.14	78.80
03-05-2011	300	300	295	300	5366500	256.9	253.2	249.4	241.615	78.80
04-05-2011	300	300	295	300	7757000	258	253.75	249.667	242.09	78.80
05-05-2011	295	305	290	300	40057500	259	254.25	250.033	242.565	78.80
06-05-2011	295	300	295	300	2196000	260.2	254.8	250.467	243.065	78.80
09-05-2011	300	305	295	300	2033500	261.4	255.3	250.967	243.54	78.80
10-05-2011	295	300	295	300	1072500	262.5	255.85	251.4	244.015	78.80
11-05-2011	300	310	295	310	12108500	263.8	256.5	251.9	244.585	83.31
12-05-2011	305	310	305	305	5027500	264.9	257.1	252.267	245.14	74.74
13-05-2011	305	310	305	305	2236500	266.1	257.65	252.667	245.68	74.74
16-05-2011	305	315	305	310	6954500	267.3	258.25	253.133	246.25	77.43
18-05-2011	310	320	310	320	8826000	268.7	258.9	253.7	246.875	81.65
19-05-2011	320	330	320	325	8145500	270.2	259.55	254.267	247.5	83.33
20-05-2011	320	325	315	315	5959000	271.6	260.05	254.767	248.095	69.62
23-05-2011	305	305	275	280	10682000	272.1	260.35	254.967	248.5	42.98
24-05-2011	275	290	275	285	9613000	272.8	260.65	255.267	248.85	46.15
25-05-2011	280	285	280	280	2233000	273.5	260.85	255.533	249.2	43.55
26-05-2011	285	310	285	305	11446000	274.7	261.35	255.967	249.7	56.71
27-05-2011	300	305	290	295	1720000	275.7	261.65	256.3	250.15	51.54
30-05-2011	295	295	290	295	370500	276.7	262	256.633	250.6	51.54
31-05-2011	290	290	285	290	1856500	277.5	262.3	256.933	251.025	48.94
01-06-2011	290	290	285	290	2533500	278.3	262.6	257.267	251.45	48.94
03-06-2011	290	290	285	290	1418000	279.2	263	257.567	251.875	48.94
06-06-2011	285	290	280	290	734500	280	263.5	257.867	252.225	48.94
07-06-2011	285	285	280	285	1353500	280.8	263.85	258.133	252.575	45.84
08-06-2011	280	285	280	280	1727000	281.3	264.15	258.333	252.925	42.92
09-06-2011	285	290	280	285	1614500	281.9	264.5	258.633	253.25	46.59
10-06-2011	285	290	280	285	445500	282.6	264.9	258.9	253.6	46.59
13-06-2011	280	290	275	290	2987500	283.3	265.4	259.2	253.975	50.30
14-06-2011	290	295	285	295	3080500	284	265.9	259.533	254.35	53.76
15-06-2011	295	295	290	290	1672000	284.7	266.35	259.833	254.725	50.01
16-06-2011	290	290	280	280	2634500	285.2	266.65	260.067	255.05	43.48
17-06-2011	280	285	280	285	1083500	285.8	267.05	260.367	255.4	47.19
20-06-2011	285	285	270	275	407500	286.2	267.3	260.567	255.7	41.34
21-06-2011	275	280	275	280	92500	286.8	267.65	260.8	256.025	45.01
22-06-2011	280	280	270	270	534500	287.2	267.85	261	256.25	39.67
23-06-2011	270	280	270	275	203000	287.4	268.2	261.3	256.5	43.29
24-06-2011	275	280	270	275	237500	287.7	268.55	261.667	256.75	43.29
27-06-2011	275	280	275	280	182000	288.1	268.9	262.033	257.025	46.99
28-06-2011	280	280	275	275	224000	288.4	269.15	262.367	257.275	43.91
30-06-2011	280	285	280	285	1915000	288.9	269.55	262.733	257.575	50.85
01-07-2011	285	290	280	285	621500	289.3	269.95	263.033	257.875	50.85
04-07-2011	290	290	285	290	664500	289.8	270.35	263.333	258.15	54.14
05-07-2011	290	295	290	290	857500	290.2	270.75	263.667	258.45	54.14
06-07-2011	290	295	290	295	1945000	290.6	271.2	263.967	258.7	57.44
07-07-2011	295	295	290	295	793000	291	271.65	264.267	258.9	57.44
08-07-2011	290	295	290	295	368000	291.4	272.1	264.633	259.025	57.44
11-07-2011	295	295	285	290	59000	291.8	272.5	264.933	259.175	52.70
12-07-2011	290	290	280	280	539000	291.7	272.85	265.133	259.325	44.75
13-07-2011	280	285	280	280	1547000	291.6	273.2	265.333	259.475	44.75
14-07-2011	285	285	280	285	425500	291.3	273.6	265.567	259.675	49.19
15-07-2011	290	300	290	300	2955000	291.3	274.1	265.9	259.875	59.68
18-07-2011	300	310	300	300	1808500	291.3	274.65	266.267	260.075	59.68
19-07-2011	300	310	300	305	3344000	291.4	275.2	266.633	260.375	62.66
20-07-2011	305	310	305	310	537000	291.6	275.9	267.067	260.75	65.41
21-07-2011	305	310	305	310	1031000	291.8	276.6	267.467	261.175	65.41
22-07-2011	310	310	305	310	348500	292	277.25	267.9	261.55	65.41
25-07-2011	305	305	300	300	1117000	291.8	277.8	268.267	261.875	55.24
26-07-2011	295	310	295	310	1125500	291.9	278.4	268.7	262.175	61.66
27-07-2011	305	305	300	305	511500	291.9	279	269.067	262.475	57.24
28-07-2011	300	305	300	305	968500	291.8	279.55	269.433	262.8	57.24
29-07-2011	305	325	300	325	4440500	291.9	280.3	269.9	263.25	67.91
01-08-2011	325	330	320	325	3184000	291.9	281.05	270.333	263.675	67.91
02-08-2011	325	325	315	320	721000	292	281.8	270.7	264.075	63.33
03-08-2011	315	320	305	315	1069000	292.7	282.4	271.133	264.4	59.04
04-08-2011	315	325	310	320	1080000	293.4	283.1	271.567	264.8	61.82
05-08-2011	300	310	295	310	2951000	294	283.75	271.9	265.15	53.93
08-08-2011	300	305	285	295	990000	293.8	284.25	272.167	265.425	44.70
09-08-2011	285	295	265	285	1953500	293.6	284.65	272.3	265.625	39.81
10-08-2011	295	295	285	290	728000	293.5	285.1	272.5	265.85	43.16
11-08-2011	270	285	270	280	3420500	293.3	285.4	272.633	266.025	38.54
12-08-2011	285	285	280	285	940500	293.2	285.75	272.8	266.25	41.89
15-08-2011	285	295	285	295	701000	293.3	286.25	273.1	266.5	47.99
16-08-2011	300	300	290	295	244500	293.4	286.7	273.467	266.75	47.99
18-08-2011	290	295	290	295	552000	293.6	287.2	273.767	267	47.99
19-08-2011	285	285	280	285	738000	293.7	287.5	274	267.175	42.43
22-08-2011	280	300	280	300	1543000	294	287.95	274.333	267.475	51.51
23-08-2011	300	330	300	330	5724000	294.9	288.75	274.9	267.9	63.81
24-08-2011	330	330	305	315	1929000	295.4	289.35	275.4	268.25	56.14
25-08-2011	310	320	310	315	2177500	295.8	289.9	275.867	268.6	56.14
26-08-2011	315	315	300	310	559000	296.2	290.45	276.3	268.925	53.65
05-09-2011	305	305	300	300	1624000	296.6	290.9	276.633	269.2	48.97
06-09-2011	300	315	300	315	1651500	297.2	291.5	277.1	269.575	55.27
07-09-2011	310	320	310	320	668000	298.1	292.15	277.567	269.95	57.17
08-09-2011	315	320	315	320	1023000	298.9	292.85	278.067	270.325	57.17
09-09-2011	315	315	310	315	408000	299.8	293.5	278.5	270.7	54.49
12-09-2011	315	320	305	320	1055500	300.7	294.05	279.033	271.15	56.68
13-09-2011	320	325	310	315	585000	301.5	294.6	279.533	271.625	53.89
14-09-2011	315	315	300	310	3832500	302.1	295.1	279.967	272.05	51.17
15-09-2011	305	310	300	310	1101000	302.8	295.6	280.367	272.475	51.17
16-09-2011	310	310	310	310	164500	303.3	296.1	280.8	272.875	51.17
19-09-2011	305	310	300	305	217000	303.7	296.5	281.2	273.2	48.14
20-09-2011	300	310	300	310	1410000	304.1	296.95	281.6	273.525	51.25
21-09-2011	310	310	295	300	1725500	304.3	297.25	281.933	273.825	45.39
22-09-2011	290	290	270	280	2776000	304	297.3	282.133	273.975	36.42
23-09-2011	265	290	265	285	1002500	303.8	297.4	282.367	274.15	39.63
26-09-2011	280	280	260	275	808500	303.4	297.4	282.533	274.325	35.74
27-09-2011	265	285	265	280	430500	303.2	297.5	282.733	274.5	38.97
28-09-2011	280	280	270	270	463500	303	297.35	282.9	274.6	35.17
29-09-2011	265	275	260	270	932000	302.8	297.2	283.067	274.7	35.17
30-09-2011	265	270	260	265	1227500	302.4	296.85	283.2	274.775	33.29
03-10-2011	260	260	230	235	4098000	301.1	296.2	283.1	274.7	24.73
04-10-2011	220	225	205	215	10315500	299.4	295.35	282.9	274.55	20.88
05-10-2011	230	230	215	220	225000	297.7	294.55	282.7	274.4	24.06
06-10-2011	230	245	225	245	1845000	296.4	294	282.733	274.4	37.59
07-10-2011	250	260	245	245	3398000	295.1	293.45	282.767	274.375	37.59
10-10-2011	255	255	245	250	51500	293.9	292.95	282.8	274.4	40.07
11-10-2011	255	255	250	250	443000	292.9	292.35	282.833	274.425	40.07
12-10-2011	255	260	250	250	559000	291.7	291.8	282.833	274.45	40.07
13-10-2011	255	280	255	260	2305000	290.8	291.35	282.933	274.5	45.47
14-10-2011	260	265	260	265	283500	290	290.9	283.033	274.575	48.00
17-10-2011	260	270	260	260	1567000	288.7	290.3	283.1	274.6	45.72
18-10-2011	255	255	250	250	372000	287.2	289.55	283.1	274.55	41.47
19-10-2011	260	260	255	260	424500	286	289	283.2	274.525	46.79
20-10-2011	255	255	250	250	6500	284.7	288.7	283.167	274.525	42.62
21-10-2011	250	250	250	250	6000	283.3	288.35	283.167	274.5	42.62
24-10-2011	255	270	255	255	797500	282.2	288.1	283.233	274.475	45.44
25-10-2011	255	260	255	260	172500	281.5	287.65	283.333	274.5	48.18
26-10-2011	260	265	255	255	557500	280.9	287.25	283.4	274.45	45.71
27-10-2011	260	270	260	270	2236000	280.5	287	283.567	274.5	53.44
28-10-2011	270	270	265	270	880500	280.3	286.8	283.7	274.55	53.44
31-10-2011	270	270	255	270	1668500	280	286.6	283.833	274.6	53.44
01-11-2011	265	270	260	270	2433500	279.5	286.4	284	274.7	53.44
02-11-2011	265	275	265	270	1273500	279	286.2	284.133	274.85	53.44
03-11-2011	270	280	270	275	1470000	278.6	286.1	284.333	274.975	56.43
04-11-2011	280	280	275	275	233000	278.4	286.05	284.467	275.1	56.43
07-11-2011	270	275	270	275	35000	277.9	285.95	284.6	275.225	56.43
08-11-2011	275	280	275	280	55000	276.9	285.9	284.8	275.4	59.67
09-11-2011	280	280	270	270	696000	276	285.7	284.9	275.55	51.43
10-11-2011	270	270	270	270	744500	275.1	285.45	284.967	275.675	51.43
11-11-2011	270	270	270	270	109000	274.3	285.25	285.067	275.8	51.43
14-11-2011	270	275	270	275	13500	273.8	285.2	285.2	275.925	55.29
15-11-2011	270	270	270	270	110500	272.9	285.05	285.3	276.05	50.93
16-11-2011	270	270	270	270	700000	271.9	285	285.4	276.15	50.93
17-11-2011	270	270	270	270	1000	270.9	284.9	285.533	276.275	50.93
18-11-2011	270	275	260	265	987000	269.9	284.85	285.633	276.35	46.38
21-11-2011	260	265	255	265	870500	268.8	284.75	285.633	276.475	46.38
22-11-2011	260	265	260	265	122000	267.8	284.65	285.667	276.6	46.38
23-11-2011	265	265	255	255	789000	266.7	284.4	285.633	276.65	37.90
24-11-2011	255	260	255	260	125000	265.7	284.25	285.633	276.7	43.46
25-11-2011	255	255	255	255	221000	264.6	283.95	285.6	276.75	39.64
28-11-2011	255	255	255	255	181000	263.6	283.65	285.533	276.8	39.64
29-11-2011	260	260	260	260	50000	262.6	283.35	285.5	276.85	45.23
30-11-2011	265	265	250	250	802500	261.6	282.95	285.367	276.85	37.71
01-12-2011	255	265	255	265	738000	261.3	282.65	285.3	276.925	50.90
02-12-2011	265	265	265	265	83000	260.9	282.35	285.233	277	50.90
06-12-2011	265	265	255	255	673000	260.5	281.95	285.1	277.025	43.74
07-12-2011	260	265	255	265	478500	260.2	281.7	285.067	277.1	51.14
08-12-2011	265	265	260	265	237500	260.1	281.55	284.933	277.2	51.14
09-12-2011	260	270	260	260	507500	259.9	281.35	284.767	277.275	47.51
12-12-2011	265	325	265	320	25621000	261	281.7	284.9	277.65	72.61
13-12-2011	315	325	290	290	22202500	262.1	281.6	284.833	277.85	57.74
14-12-2011	290	300	285	290	1462500	263.6	281.5	284.767	278.075	57.74
15-12-2011	285	300	285	285	1787500	264.9	281.3	284.667	278.25	55.54
16-12-2011	290	300	285	285	2342000	265.7	281.05	284.567	278.475	55.54
19-12-2011	285	290	280	285	1339500	266.5	280.8	284.467	278.7	55.54
20-12-2011	285	290	275	285	871500	267.2	280.55	284.367	278.9	55.54
21-12-2011	285	290	285	290	503500	268	280.45	284.233	279.125	57.71
22-12-2011	285	285	280	285	1515000	268.7	280.2	284.1	279.3	54.83
23-12-2011	280	285	270	275	1056500	269	279.9	283.9	279.45	49.52
27-12-2011	275	280	270	275	1176500	269.2	279.6	283.667	279.575	49.52
28-12-2011	275	285	270	285	825500	269.7	279.2	283.433	279.75	54.62
29-12-2011	285	290	275	285	2491500	270.4	278.8	283.167	279.925	54.62
30-12-2011	285	285	280	285	343000	270.9	278.45	282.967	280.125	54.62
02-01-2012	280	280	280	280	122000	271.5	278.1	282.967	280.25	51.38
03-01-2012	285	300	280	290	2257500	272.3	277.8	283	280.45	56.89
04-01-2012	290	290	280	285	2781000	272.9	277.55	283.033	280.65	53.62
05-01-2012	285	295	280	290	3018500	273.5	277.5	282.933	280.875	56.32
06-01-2012	290	315	290	300	12052500	274.4	277.65	282.967	281.15	61.20
09-01-2012	305	305	300	305	1673000	275.1	277.8	283.033	281.45	63.40
10-01-2012	305	305	300	305	2432000	275.8	278.05	283.133	281.725	63.40
11-01-2012	305	305	295	300	1301500	276.4	278.2	283.2	281.975	59.49
12-01-2012	300	310	295	300	4208500	277	278.25	283.267	282.25	59.49
13-01-2012	305	305	300	305	1249000	277.7	278.35	283.367	282.525	62.19
16-01-2012	305	345	305	340	34417000	279	278.8	283.733	283	74.85
17-01-2012	345	395	340	390	34878000	281.3	279.85	284.467	283.675	83.40
18-01-2012	395	400	365	380	8559000	283.4	280.65	285.1	284.3	77.71
19-01-2012	380	385	365	365	1959500	285.1	281	285.633	284.875	70.00
20-01-2012	365	370	355	360	1132500	286.9	281.45	286.1	285.4	67.59
24-01-2012	365	365	355	355	594000	288.6	281.85	286.5	285.875	65.17
25-01-2012	355	375	355	370	4932500	290.6	282.45	287.033	286.45	68.78
26-01-2012	370	375	365	370	2414000	292.5	283.15	287.633	287.025	68.78
27-01-2012	370	370	360	365	1151500	294.4	283.65	288.167	287.575	66.13
30-01-2012	365	365	340	350	3565500	296	283.95	288.667	288.05	58.82
31-01-2012	350	365	350	365	5239000	297.9	284.4	289.233	288.625	63.20
01-02-2012	365	380	360	380	8418500	300.2	285.05	289.967	289.275	66.98
02-02-2012	380	470	380	440	57854000	303.7	286.25	291.067	290.15	77.12
03-02-2012	440	445	420	425	9928500	306.9	287.35	292.067	290.975	71.23
06-02-2012	430	435	415	420	5664500	310.2	288.45	293	291.775	69.33
07-02-2012	425	425	410	420	1344500	313.4	289.55	293.967	292.575	69.33
08-02-2012	425	445	420	430	8584000	316.9	290.75	294.933	293.425	71.12
09-02-2012	430	445	430	440	14529500	320.6	292.1	295.967	294.3	72.82
10-02-2012	440	440	420	420	3122500	323.8	293.2	296.833	295.075	64.61
13-02-2012	425	435	425	430	5854000	327.4	294.5	297.767	295.875	66.64
14-02-2012	430	435	425	430	1080000	330.7	296	298.667	296.65	66.64
15-02-2012	425	455	425	455	18083000	334.5	297.7	299.733	297.55	71.39
16-02-2012	450	465	445	450	11278500	338.4	299.45	300.767	298.425	69.26
17-02-2012	455	460	445	445	2002000	342	301.1	301.8	299.3	67.11
20-02-2012	445	445	435	440	1852000	345.5	302.8	302.867	300.075	64.94
21-02-2012	440	455	435	440	10295500	349.1	304.5	303.933	300.85	64.94
22-02-2012	440	445	430	430	3325500	351.3	306.15	304.9	301.5	60.41
23-02-2012	435	440	430	430	7500500	354.1	308.1	305.767	302.15	60.41
24-02-2012	435	435	410	420	9284500	356.7	310.15	306.567	302.75	55.88
27-02-2012	415	415	400	400	9197500	359	311.95	307.2	303.25	48.12
28-02-2012	405	415	405	415	6698000	361.6	313.65	307.9	303.825	53.35
29-02-2012	415	420	410	420	4716500	364.3	315.4	308.633	304.425	54.98
01-03-2012	420	420	410	415	866000	366.9	317.05	309.333	305	52.99
02-03-2012	415	420	410	415	1864000	369.4	318.7	310.1	305.525	52.99
05-03-2012	415	425	410	420	1805000	372.1	320.4	310.833	306.1	54.89
06-03-2012	420	420	410	415	1039000	374.9	321.95	311.567	306.65	52.60
07-03-2012	410	435	410	425	8373500	377.9	323.55	312.367	307.225	56.50
08-03-2012	430	450	430	445	18317500	381.1	325.4	313.167	307.85	63.06
09-03-2012	450	455	440	445	7425000	384.3	327.35	313.967	308.45	63.06
12-03-2012	450	450	435	445	1866000	387.5	329.2	314.8	309.1	63.06
13-03-2012	440	440	430	435	2722000	390.6	331.05	315.6	309.875	57.63
14-03-2012	435	435	425	430	972500	393.4	332.85	316.333	310.6	55.08
15-03-2012	430	435	425	435	1722500	396.4	334.65	317.167	311.375	57.13
16-03-2012	435	440	425	440	4194000	399.4	336.45	318.133	312.05	59.13
19-03-2012	445	445	430	435	2611500	402.1	338.25	319.133	312.75	56.30
20-03-2012	435	435	420	430	1512000	404.6	339.85	320.067	313.425	53.54
21-03-2012	425	425	415	420	2920500	406.9	341.35	321	314.075	48.42
22-03-2012	420	430	415	430	5320000	409.5	342.95	321.967	314.775	53.23
26-03-2012	435	445	420	420	4149500	411.9	344.45	322.8	315.425	48.37
27-03-2012	425	465	425	460	24333500	415	346.35	323.9	316.275	62.95
28-03-2012	460	460	450	455	7019500	417.3	348.15	324.967	317.125	60.64
29-03-2012	455	490	450	490	33810500	419.3	350.3	326.333	318.175	69.15
30-03-2012	490	500	480	495	19305500	421.6	352.5	327.633	319.225	70.15
02-04-2012	500	500	475	485	5739500	424	354.55	328.667	320.225	65.60
03-04-2012	485	520	480	490	15204500	426.6	356.75	329.833	321.225	66.76
04-04-2012	490	500	485	485	8756000	429.2	358.9	330.967	322.175	64.42
05-04-2012	490	510	485	495	6253000	431.7	361.15	332.2	323.2	66.92
09-04-2012	490	495	480	485	6985500	434	363.25	333.433	324.225	62.21
10-04-2012	485	495	485	485	7662000	436.4	365.4	334.567	325.225	62.21
11-04-2012	480	485	480	480	5551000	439	367.5	335.633	326.25	59.77
12-04-2012	480	540	480	530	34796500	442.3	370.1	337.033	327.5	71.71
13-04-2012	550	560	540	540	20914500	445.5	372.85	338.533	328.85	73.41
16-04-2012	540	550	520	540	6112500	447.5	375.6	340	330.175	73.41
17-04-2012	540	570	530	560	18628500	450.2	378.55	341.633	331.6	76.66
18-04-2012	560	570	550	550	3422000	452.8	381.5	343.233	332.95	71.92
19-04-2012	550	570	540	560	13566000	455.6	384.5	344.9	334.375	73.68
20-04-2012	560	580	550	570	17858500	458.4	387.65	346.633	335.8	75.33
23-04-2012	570	590	550	550	13226500	460.6	390.6	348.267	337.125	66.34
24-04-2012	550	580	550	580	19106500	463.8	393.8	350.067	338.575	71.78
25-04-2012	580	580	560	570	6481500	466.6	397	351.867	339.975	67.84
26-04-2012	570	570	550	560	4310500	469.2	399.95	353.733	341.3	64.06
27-04-2012	560	560	550	560	2226500	471.3	402.9	355.567	342.625	64.06
30-04-2012	560	610	560	590	34771000	474.1	406.25	357.667	344.1	69.90
01-05-2012	590	600	570	570	4176000	476.6	409.3	359.6	345.5	62.60
02-05-2012	580	590	570	580	4397500	479.4	412.45	361.667	347	64.59
03-05-2012	580	600	570	580	7738000	482.2	415.65	363.733	348.5	64.59
04-05-2012	570	580	560	570	1753000	485	418.15	365.767	349.925	60.83
07-05-2012	550	560	540	550	3471000	487.4	420.75	367.867	351.175	54.06
08-05-2012	560	600	560	590	28297500	490.8	423.75	370.367	352.625	62.94
09-05-2012	580	590	560	570	10913000	494.2	426.6	372.7	353.95	57.01
10-05-2012	580	580	570	580	3346500	497.5	429.55	374.933	355.3	59.08
11-05-2012	570	600	560	600	22831000	501.1	432.7	377.3	356.75	62.94
14-05-2012	600	600	560	560	13791500	504	435.45	379.367	358	52.32
15-05-2012	560	600	550	570	19738000	507.1	438.25	381.5	359.35	54.39
16-05-2012	570	590	560	570	28317000	510.1	441.1	383.633	360.65	54.39
21-05-2012	570	580	560	580	6711500	513.4	444.15	385.767	362.025	56.58
22-05-2012	580	610	580	590	28124500	516.7	447.3	387.933	363.45	58.71
23-05-2012	590	590	570	590	14203000	519.6	450.35	390.133	364.775	58.71
24-05-2012	590	590	570	580	9496000	522.3	453.3	392.333	366.05	55.55
25-05-2012	580	580	560	570	8543000	524.8	456.15	394.4	367.3	52.50
28-05-2012	570	580	560	570	9168000	527.5	459.05	396.533	368.575	52.50
29-05-2012	570	570	550	560	7728000	530.1	461.75	398.6	369.775	49.36
30-05-2012	560	560	530	550	16818500	532.4	464.4	400.567	370.975	46.37
31-05-2012	540	540	500	530	9176500	534.2	466.8	402.367	372.15	41.02
01-06-2012	510	540	510	510	7668000	535.7	468.9	404.067	373.275	36.48
04-06-2012	500	520	490	495	17421500	537	470.8	405.567	374.3	33.49
05-06-2012	470	480	450	465	10527500	537.9	472.4	406.867	375.225	28.47
06-06-2012	465	485	465	485	9563000	539	474.25	408.3	376.225	35.43
07-06-2012	490	500	465	470	8095500	540	475.95	409.633	377.1	32.85
08-06-2012	465	470	455	455	3247000	539.9	477.45	410.867	377.9	30.46
11-06-2012	465	470	455	465	1634500	540.1	478.7	412.133	378.75	33.91
12-06-2012	460	465	450	455	4064000	539.4	479.35	413.333	379.6	32.19
13-06-2012	460	470	455	460	5283500	538.7	480.15	414.567	380.4	33.99
14-06-2012	455	460	440	445	4182000	537.9	480.95	415.667	380.975	31.30
15-06-2012	455	465	455	460	3821500	537.3	481.95	416.933	381.7	36.69
18-06-2012	475	480	460	465	5045500	536.9	483.05	418.233	382.45	38.43
19-06-2012	470	485	470	480	3965500	536.6	484.15	419.633	383.3	43.44
20-06-2012	480	510	480	495	7035000	536.8	485.4	421.1	384.275	47.99
21-06-2012	495	510	490	490	4259500	536.9	486.65	422.567	385.15	46.65
22-06-2012	490	495	480	490	874000	537.1	488.05	424.033	386	46.65
25-06-2012	490	495	490	495	2804500	536.4	489.35	425.533	386.875	48.33
26-06-2012	490	495	480	490	397000	535.4	490.45	427.033	387.75	46.74
27-06-2012	490	495	485	490	3514500	534.4	490.95	428.533	388.6	46.74
28-06-2012	490	495	480	480	581500	532.8	491.5	429.967	389.425	43.43
29-06-2012	480	495	480	490	2431000	531.6	492.2	431.533	390.325	47.44
02-07-2012	495	500	485	495	4526500	530.3	492.95	433.1	391.25	49.37
03-07-2012	500	520	500	520	5681000	529.3	493.85	434.867	392.3	57.74
04-07-2012	520	530	510	520	2145500	528.7	494.65	436.633	393.375	57.74
05-07-2012	520	520	500	510	1137000	527.3	495.55	438.3	394.375	53.63
06-07-2012	510	510	500	500	655500	525.9	496.25	439.967	395.375	49.81
09-07-2012	495	500	485	490	1912000	524.5	496.85	441.467	396.425	46.26
10-07-2012	485	495	485	485	625500	523	497.15	442.933	397.425	44.55
11-07-2012	495	500	490	500	1315500	521.2	497.65	444.567	398.55	50.46
12-07-2012	500	500	485	490	731500	519.6	498.1	446.067	399.6	46.88
13-07-2012	490	510	490	510	4620500	518.2	498.8	447.7	400.8	53.93
16-07-2012	510	520	495	500	2272500	516.6	499.4	449.3	401.95	50.33
17-07-2012	500	520	500	510	4682500	515.4	500.2	450.567	403.175	53.66
18-07-2012	520	530	520	520	3307500	514.8	501.1	452.1	404.6	56.78
19-07-2012	520	530	510	510	1969500	513.2	502	453.567	406.075	52.94
20-07-2012	520	520	500	520	3594000	512.2	503.2	455.133	407.575	56.14
23-07-2012	500	510	490	510	3935000	510.8	504.15	456.633	408.9	52.31
24-07-2012	500	510	495	510	4016500	509	505.05	458.133	410.225	52.31
25-07-2012	500	510	500	510	2641000	508	506	459.633	411.525	52.31
26-07-2012	500	520	500	520	1216000	507	507.05	461.167	412.875	56.05
27-07-2012	520	520	500	510	3281000	505.8	507.95	462.667	414.175	51.69
30-07-2012	520	550	510	520	6241000	504.6	509	464.3	415.475	55.43
31-07-2012	520	530	510	530	2113500	503.4	510.05	466	416.8	58.85
01-08-2012	530	530	520	530	1662000	502.2	510.9	467.633	418.15	58.85
02-08-2012	520	520	500	500	4966000	500.6	511.45	469.067	419.4	46.43
03-08-2012	500	520	495	510	5822000	499.4	512.1	470.567	420.65	50.20
06-08-2012	510	530	510	520	6579000	498.4	512.95	472.167	422	53.71
07-08-2012	530	540	520	530	3927500	497.8	513.95	473.767	423.4	56.98
08-08-2012	530	530	520	530	1614500	497.4	514.9	475.4	424.775	56.98
09-08-2012	530	530	520	530	3750000	497.4	515.8	477	426.125	56.98
10-08-2012	530	540	530	540	5366500	498	516.85	478.6	427.55	60.47
13-08-2012	540	540	520	530	1990500	498.7	517.85	480.1	428.85	55.61
14-08-2012	520	530	510	520	2106000	499.8	518.85	481.533	430.1	51.19
15-08-2012	520	530	510	530	2255000	500.7	519.85	483.067	431.4	55.04
16-08-2012	520	530	510	510	862500	501.5	520.75	484.467	432.6	47.05
23-08-2012	520	520	500	520	1676000	502.8	521.35	485.9	433.85	50.89
24-08-2012	520	520	500	510	2805500	503.7	521.9	487.033	435.025	47.20
27-08-2012	510	510	500	510	507000	504.8	522.1	487.833	436.2	47.20
28-08-2012	510	510	500	500	3797000	505.6	522.15	488.633	437.325	43.54
29-08-2012	500	510	495	500	3810500	506.7	522.3	489.533	438.425	43.54
30-08-2012	510	550	495	500	4975000	507.5	522.4	490.467	439.575	43.54
31-08-2012	500	520	495	510	3296500	508.4	522.65	491.5	440.775	48.53
03-09-2012	520	520	500	510	1083000	509	522.8	492.433	441.975	48.53
04-09-2012	510	510	500	510	1458500	509.3	523.05	493.367	443.15	48.53
05-09-2012	500	510	495	500	334000	509.5	523.2	494.267	444.3	43.71
06-09-2012	500	510	500	500	482000	509.7	523.4	495.267	445.45	43.71
07-09-2012	510	520	500	510	1956000	510	523.2	496.233	446.65	49.52
10-09-2012	510	510	495	500	2048500	510.2	522.8	497.033	447.825	44.56
11-09-2012	495	500	495	500	37000	510.4	522.4	497.433	449	44.56
12-09-2012	500	510	495	510	1209500	511	521.9	498	450.225	50.33
13-09-2012	510	520	495	500	3170500	511.2	521.4	498.533	451.45	45.26
14-09-2012	510	520	500	500	2154000	511.3	520.8	499.067	452.65	45.26
17-09-2012	510	550	510	540	10378000	511.7	520.5	499.8	454.075	62.69
18-09-2012	540	540	520	530	3204500	511.9	520.3	500.4	455.45	57.74
19-09-2012	530	530	520	520	878500	512.1	519.7	501.067	456.75	53.22
20-09-2012	530	530	520	520	2000000	512.5	519.2	501.667	458.1	53.22
21-09-2012	530	570	520	560	7656500	513.9	519.2	502.533	459.575	65.69
24-09-2012	560	580	540	580	14937500	515.8	519.4	503.367	461.15	70.00
25-09-2012	580	590	570	580	6932000	517.4	519.3	504.233	462.775	70.00
26-09-2012	580	580	540	580	6841000	519.2	519.4	505.133	464.35	70.00
27-09-2012	570	570	560	560	1381000	520.2	519.2	505.933	465.825	60.51
28-09-2012	570	590	560	580	8412000	521.8	519.2	506.867	467.425	65.54
01-10-2012	580	600	560	600	3303500	523.6	519.5	508	468.825	69.70
02-10-2012	600	610	590	600	5285500	525.2	520	509.133	470.375	69.70
03-10-2012	590	660	590	640	37713500	527.8	520.5	510.6	472.125	76.32
04-10-2012	610	650	610	640	7070500	530.2	521.2	512.2	473.9	76.32
05-10-2012	630	670	620	660	12693500	533.2	522	513.833	475.775	78.99
08-10-2012	660	680	630	650	10064000	536	522.5	515.367	477.6	74.48
09-10-2012	650	650	640	640	2584500	538.6	523.3	516.867	479.375	70.16
10-10-2012	630	650	620	640	2186000	541	524	518.367	481.125	70.16
11-10-2012	630	630	620	630	551500	543.4	524.6	519.767	482.85	65.74
12-10-2012	630	640	610	620	2811000	545.4	525	521.133	484.575	61.56
15-10-2012	620	650	620	650	6734000	547.8	525.6	522.633	486.45	68.11
16-10-2012	650	680	640	650	4215000	550.2	526.2	524	488.275	68.11
17-10-2012	660	660	640	660	1052500	553.4	527	525.433	490.15	70.08
18-10-2012	650	680	650	660	28918500	556.4	527.9	526.867	492.025	70.08
19-10-2012	660	660	640	650	7362000	559	528.7	528.3	493.875	65.39
22-10-2012	640	670	640	660	6170000	561.6	529.7	529.833	495.725	67.72
23-10-2012	660	660	640	650	2793000	564	530.7	531.267	497.55	63.15
24-10-2012	640	650	640	640	1015500	566.2	531.8	532.6	499.3	58.88
25-10-2012	640	650	630	640	3820000	568.2	533.1	533.967	501	58.88
29-10-2012	640	650	630	640	2042500	570.4	534.55	535.367	502.675	58.88
30-10-2012	640	690	640	690	23149000	573.8	536.8	537.167	504.6	71.10
31-10-2012	690	740	690	720	31122000	577.6	539.15	539.1	506.7	75.75
01-11-2012	720	730	700	720	7826500	581.8	541.65	541.1	508.8	75.75
02-11-2012	720	730	700	710	1911000	585.6	544.2	542.767	510.825	71.31
05-11-2012	710	740	690	720	12241000	589.8	546.75	544.533	512.725	73.02
06-11-2012	730	770	730	750	17307000	594.6	549.7	546.267	514.525	77.36
07-11-2012	750	790	750	790	16925000	600.4	553	548.233	516.575	81.61
08-11-2012	780	790	760	780	7380500	606	556.35	550.2	518.65	77.68
09-11-2012	780	810	780	800	12014000	612	559.75	552.267	520.85	79.78
12-11-2012	800	830	800	820	11417500	618.2	563.3	554.5	523.175	81.64
13-11-2012	830	840	810	810	4195500	624.2	566.6	556.6	525.375	77.79
14-11-2012	810	820	790	810	6593500	630.2	569.75	558.767	527.575	77.79
19-11-2012	800	810	790	800	5457500	636.2	572.85	560.867	529.75	73.76
20-11-2012	800	820	800	800	1529000	642.2	575.95	563	532	73.76
21-11-2012	800	800	770	780	9932500	647.6	578.8	564.667	534.075	65.84
22-11-2012	780	830	780	800	7096000	653.6	581.9	566.4	536.175	69.38
23-11-2012	810	830	800	800	6280500	659.6	585	568.133	537.975	69.38
26-11-2012	800	880	800	880	24518000	667	589	570.267	540.25	79.32
27-11-2012	880	890	850	880	17651500	674.6	592.9	572.467	542.55	79.32
28-11-2012	880	880	830	870	15253000	682	596.65	574.533	544.8	75.76
29-11-2012	870	910	870	900	20041500	689.2	600.45	576.733	547.15	78.83
30-11-2012	900	920	890	900	10052500	696.6	604.25	579.067	549.45	78.83
03-12-2012	910	920	880	900	11218500	704.2	608.15	581.2	551.85	78.83
04-12-2012	900	920	880	920	16237500	712.2	612.35	583.533	554.3	80.85
05-12-2012	930	970	910	960	19157500	720.2	617.05	586.2	556.95	84.12
06-12-2012	960	990	960	980	9823000	728.2	622	589	559.575	85.45
07-12-2012	970	1000	970	980	4156000	736.2	626.8	591.6	562.225	85.45
10-12-2012	980	980	930	940	4673000	743.4	631.3	594.067	564.7	71.50
11-12-2012	940	950	910	940	14647500	751	635.6	596.467	567.2	71.50
12-12-2012	940	960	920	950	12366000	758.4	640.1	598.933	569.75	72.79
13-12-2012	950	950	870	930	17922000	765	644.3	601.333	572.25	66.33
14-12-2012	920	950	900	940	12835000	771.8	648.5	603.933	574.8	67.87
17-12-2012	940	980	930	950	9975000	778	652.9	606.333	577.45	69.37
18-12-2012	950	960	920	930	5971000	783.8	657	608.733	580.1	63.02
19-12-2012	930	930	880	920	11916000	789	661.1	611	582.625	60.06
20-12-2012	920	920	880	890	5033500	793.8	664.9	612.933	584.975	52.14
21-12-2012	890	900	870	890	3665500	798.8	668.7	615.133	587.35	52.14
26-12-2012	890	910	880	880	5376000	803.6	672.3	617.2	589.675	49.61
27-12-2012	900	920	890	890	10762000	808.8	676.1	619.333	592.025	52.11
28-12-2012	900	900	870	900	4293000	814.4	679.9	621.467	594.45	54.54
02-01-2013	900	920	870	870	8684000	818.8	683.3	623.333	596.675	46.86
03-01-2013	870	880	830	830	25580000	822.4	686.3	624.933	598.6	38.98
04-01-2013	830	870	830	860	13195500	826.4	689.9	626.8	600.675	46.28
07-01-2013	860	870	840	850	4277000	830.2	693.3	628.667	602.7	44.37
08-01-2013	840	880	830	860	5986500	834.4	696.7	630.6	604.825	46.74
09-01-2013	870	910	850	860	22232500	838.4	700	632.6	606.975	46.74
10-01-2013	870	890	870	870	10403000	842.8	703.4	634.733	609.15	49.23
11-01-2013	880	930	870	920	38605500	848.4	707.3	637.333	611.55	59.47
14-01-2013	920	960	920	950	21260000	854.6	711.4	640.267	614.125	64.15
15-01-2013	950	960	930	950	10230500	860.8	715.6	643.3	616.725	64.15
16-01-2013	950	980	940	970	17143000	866.4	720.1	646.667	619.475	67.08
17-01-2013	980	980	950	980	9180000	871.6	724.6	649.967	622.225	68.47
18-01-2013	980	990	940	950	5819000	876.2	729	653.167	624.875	60.25
21-01-2013	930	970	880	960	10627500	881.2	733.4	656.533	627.375	61.90
22-01-2013	960	980	950	980	10213000	886.4	738.1	659.967	630	65.01
23-01-2013	980	980	960	980	5302500	891	742.8	663.467	632.45	65.01
25-01-2013	970	1020	960	1020	25499000	895.6	748	667.2	635.075	70.58
28-01-2013	1020	1040	1010	1030	13260000	900.6	753.3	671.1	637.8	71.79
29-01-2013	1040	1040	990	1030	12497500	905.2	758.6	674.9	640.5	71.79
30-01-2013	1030	1030	1000	1020	4449500	909.2	763.7	678.6	643.175	68.52
31-01-2013	1010	1030	1000	1020	7522500	913.4	768.8	682.2	645.8	68.52
01-02-2013	1010	1030	1000	1000	4067000	917.2	773.7	685.567	648.375	61.98
04-02-2013	1000	1020	960	1000	8949000	921.2	778.7	688.967	650.95	61.98
05-02-2013	990	990	970	990	7130000	925	783.6	692.3	653.5	58.73
06-02-2013	990	1000	980	990	3062000	929.2	788.4	695.6	655.8	58.73
07-02-2013	990	1030	980	1000	14548500	933.2	793.4	699	658.1	61.09
08-02-2013	1000	1020	1000	1000	5060500	937.2	798.4	702.4	660.4	61.09
11-02-2013	1000	1010	990	1000	1870000	939.6	803.3	705.867	662.6	61.09
12-02-2013	1000	1010	990	1010	2818500	942.2	808.4	709.333	664.9	63.70
13-02-2013	1010	1050	1010	1030	16174500	945.4	813.7	712.9	667.25	68.27
14-02-2013	1030	1050	1010	1020	6595500	947.8	818.5	716.233	669.5	63.93
15-02-2013	1020	1020	990	1010	5567000	950	823.3	719.5	671.8	59.84
18-02-2013	1010	1080	1010	1060	25786500	953.2	828.7	723.167	674.2	70.13
19-02-2013	1070	1070	1040	1070	7256500	956.2	834.2	726.967	676.7	71.70
20-02-2013	1080	1130	1070	1120	18015000	959.4	839.8	731.167	679.5	77.92
21-02-2013	1100	1140	1090	1120	6206500	962.2	845.2	735.4	682.3	77.92
22-02-2013	1090	1120	1080	1120	7312000	965	850.6	739.533	684.95	77.92
25-02-2013	1120	1120	1060	1090	12646500	968	855.7	743.533	687.55	66.90
26-02-2013	1080	1100	1070	1100	7315500	971.2	861.1	747.467	690.15	68.50
27-02-2013	1080	1120	1070	1090	2718500	974	866.2	751.4	692.7	65.11
28-02-2013	1130	1130	1090	1110	5880500	977.6	871.3	755.4	695.4	68.47
01-03-2013	1090	1130	1090	1110	4373500	981	876.4	759.333	698.2	68.47
04-03-2013	1110	1110	1020	1070	15000500	983.4	880.7	763.067	700.6	55.97
05-03-2013	1060	1070	1030	1030	8661000	985.4	884.6	766.467	702.9	46.78
06-03-2013	1040	1070	1030	1060	10248000	988.2	888.6	770.133	705.3	53.01
07-03-2013	1060	1100	1050	1080	13404500	992	892.9	773.933	707.7	56.66
08-03-2013	1080	1120	1080	1090	9899000	996	897.4	777.8	710.35	58.40
11-03-2013	1090	1100	1060	1060	7931500	999.6	901.6	781.4	712.8	51.70
13-03-2013	1050	1080	1050	1050	7495000	1002.8	905.8	785	715.2	49.65
14-03-2013	1060	1060	1020	1020	16536500	1005.2	909.8	788.333	717.4	44.03
15-03-2013	1020	1070	1020	1060	14761000	1009	913.9	791.867	719.75	51.86
18-03-2013	1060	1070	1040	1050	7044000	1013.4	917.9	795.333	722.05	49.98
19-03-2013	1050	1080	1050	1080	9110000	1017.8	922.1	799.2	724.55	55.23
20-03-2013	1090	1120	1070	1110	35782500	1023	926.6	803.2	727.25	59.77
21-03-2013	1120	1150	1070	1070	28913000	1027.2	930.8	806.867	729.75	52.17
22-03-2013	1070	1100	1030	1050	10567000	1031	934.7	810.333	732.2	48.82
25-03-2013	1050	1060	1000	1020	35489500	1034	938.4	813.6	734.55	44.24
26-03-2013	1020	1060	1020	1030	18998000	1036.2	942.3	816.933	737.05	46.06
27-03-2013	1050	1070	1040	1050	12370500	1038.2	946.4	820.333	739.75	49.60
28-03-2013	1050	1050	1030	1030	8593000	1039.8	950.3	823.667	742.425	46.32
01-04-2013	1030	1050	980	1000	22559000	1040.4	953.4	826.867	745.1	41.86
02-04-2013	1000	1030	990	1030	36948500	1041.4	956.5	830.2	747.825	47.33
03-04-2013	1030	1050	1010	1010	16080500	1042.6	959.4	833.533	750.525	44.33
04-04-2013	1000	1010	980	990	12032500	1043.2	962.2	836.667	753.2	41.51
05-04-2013	990	1010	990	1000	5370000	1043.6	965	839.933	755.875	43.45
08-04-2013	1000	1000	970	980	8276500	1043.6	967.3	843.067	758.5	40.55
09-04-2013	980	1000	980	980	4606500	1042.8	969.2	846.267	761.1	40.55
10-04-2013	990	990	960	960	8948000	1041.4	971	849.333	763.675	37.64
11-04-2013	970	1020	960	1010	18113500	1041	973.1	852.733	766.425	47.74
12-04-2013	1020	1030	1010	1010	10167500	1040.8	975	856.067	769.15	47.74
15-04-2013	1010	1020	1000	1010	4366500	1040.6	977	859.4	771.8	47.74
16-04-2013	1000	1040	980	1030	20249000	1041.2	979.2	862.867	774.475	51.65
17-04-2013	1030	1040	1020	1020	4618500	1041.6	981.4	866.333	777.125	49.65
18-04-2013	1020	1060	1010	1050	21823000	1042.8	983.9	870	779.925	55.26
19-04-2013	1050	1090	1040	1070	36462000	1044.4	986.8	873.733	782.8	58.57
22-04-2013	1070	1080	1020	1030	19630500	1045	989.1	877.267	785.5	50.52
23-04-2013	1030	1040	1020	1020	5192000	1045.4	991.3	880.733	788.15	48.71
24-04-2013	1030	1060	1030	1040	12301500	1046.2	992.9	884.267	790.95	52.37
25-04-2013	1040	1080	1040	1060	14970000	1047.2	994.7	888	793.8	55.77
26-04-2013	1060	1090	1060	1090	16767500	1048.4	996.9	891.933	796.775	60.35
29-04-2013	1090	1100	1070	1080	6332000	1049.6	998.7	895.533	799.575	58.19
30-04-2013	1080	1090	1060	1070	11117000	1050.8	1000.4	899.133	802.325	56.03
01-05-2013	1070	1130	1070	1130	40085500	1052.2	1002.7	903.2	805.425	64.53
02-05-2013	1100	1130	1070	1070	18432500	1052.2	1004.2	906.867	808.275	53.41
03-05-2013	1070	1100	1040	1050	9819500	1050.8	1005.1	910.133	811.075	50.30
06-05-2013	1060	1070	1040	1060	4603500	1049.6	1005.9	913.333	813.95	51.81
07-05-2013	1060	1110	1060	1100	27639500	1049.2	1007.1	916.8	816.95	57.39
08-05-2013	1100	1140	1090	1110	23305000	1049.6	1008.8	920.333	820.05	58.68
10-05-2013	1120	1130	1090	1130	8812500	1050.2	1010.7	924.133	823.15	61.21
13-05-2013	1130	1130	1100	1100	9290500	1050.4	1012.2	927.6	826.15	55.70
14-05-2013	1100	1120	1090	1100	6796000	1050.2	1013.9	930.933	829.1	55.70
15-05-2013	1110	1140	1110	1130	8900000	1050.6	1015.8	934.467	832.15	59.89
16-05-2013	1130	1180	1050	1170	38777500	1052.6	1018	938	835.45	64.68
17-05-2013	1170	1200	1160	1190	9452500	1055.8	1020.6	941.667	838.8	66.81
20-05-2013	1200	1200	1170	1190	8610000	1058.4	1023.3	945.2	842.2	66.81
21-05-2013	1170	1200	1170	1200	8912000	1060.8	1026.4	948.867	845.65	67.94
22-05-2013	1200	1230	1190	1220	15557500	1063.4	1029.7	952.733	849.2	70.11
23-05-2013	1210	1220	1180	1190	20612000	1066	1032.8	956.4	852.55	63.18
24-05-2013	1190	1260	1190	1250	13497500	1070	1036.4	960.533	856.25	69.65
27-05-2013	1250	1310	1230	1310	16617000	1075.8	1040.5	965.133	860.2	74.47
28-05-2013	1310	1360	1290	1360	14990000	1081.8	1045.4	969.867	864.35	77.66
29-05-2013	1360	1450	1340	1440	10916000	1089.6	1051.5	975.133	868.9	81.62
30-05-2013	1400	1700	1400	1580	49116500	1099.6	1058.7	981.267	874.3	86.22
31-05-2013	1580	1630	1550	1600	28649500	1109.4	1066.2	987.533	879.75	86.73
03-06-2013	1560	1600	1470	1480	13383500	1117.6	1072.4	993.067	884.55	69.97
04-06-2013	1460	1480	1290	1380	42449000	1124.2	1077.6	997.867	888.8	59.63
05-06-2013	1380	1400	1310	1350	14086000	1130.8	1082.4	1002.533	892.9	56.91
07-06-2013	1340	1340	1190	1230	36870500	1134.8	1085.5	1006.467	896.4	47.57
10-06-2013	1260	1260	1150	1200	17412500	1137.8	1088	1010.2	899.7	45.56
11-06-2013	1200	1230	1140	1150	17064500	1140.2	1090	1013.6	902.8	42.34
12-06-2013	1150	1260	1120	1250	13293500	1145.2	1092.8	1017.333	906.45	49.95
13-06-2013	1210	1260	1180	1200	12527500	1148.6	1095	1020.533	909.8	46.64
14-06-2013	1230	1280	1230	1260	8299000	1153.6	1098.1	1024.133	913.55	50.85
17-06-2013	1270	1330	1250	1270	14186000	1159.2	1101.2	1027.867	917.3	51.54
18-06-2013	1280	1340	1260	1280	21044500	1164.8	1104.2	1031.6	921.15	52.26
19-06-2013	1290	1310	1240	1240	8187500	1170	1106.8	1034.867	924.8	49.12
20-06-2013	1230	1230	1160	1220	18223500	1174.8	1108.8	1037.733	928.4	47.58
21-06-2013	1160	1220	1140	1200	11908000	1179.6	1110.5	1040.533	931.9	46.03
24-06-2013	1200	1200	1120	1120	4180500	1181.8	1111.4	1042.667	935	40.36
25-06-2013	1140	1160	1050	1120	9230500	1184	1112.4	1044.667	938.05	40.36
26-06-2013	1150	1180	1100	1160	5850000	1187	1113.8	1047	941.3	44.33
27-06-2013	1180	1210	1130	1160	7414500	1189.6	1115.4	1049.333	944.55	44.33
28-06-2013	1180	1210	1120	1180	9479000	1192.8	1117.2	1051.867	947.95	46.41
01-07-2013	1180	1210	1160	1190	6543000	1195.6	1119.2	1054.467	951.4	47.46
02-07-2013	1190	1210	1170	1190	3158500	1198	1121.2	1057.2	954.8	47.46
03-07-2013	1180	1180	1080	1090	5112000	1199.2	1122.1	1059.133	957.75	38.65
04-07-2013	1120	1120	1020	1060	5654500	1200	1122.7	1060.867	960.55	36.46
05-07-2013	1080	1090	1000	1070	14310500	1200.6	1123.4	1062.133	963.35	37.73
08-07-2013	1060	1070	1020	1050	4319500	1200.4	1123.8	1063.267	966.1	36.18
09-07-2013	1050	1050	960	960	14603500	1197.8	1123.1	1063.867	968.4	30.17
10-07-2013	960	1080	950	1050	32022000	1197.2	1123.4	1064.867	970.95	40.77
11-07-2013	1080	1100	1020	1030	28172000	1196.4	1123.6	1065.733	973.45	39.34
12-07-2013	1040	1080	1010	1060	21566500	1195	1123.6	1066.8	976.15	42.59
15-07-2013	1070	1100	1040	1090	4862500	1195.4	1123.8	1067.933	979	45.72
16-07-2013	1100	1240	1090	1220	37998500	1198.8	1124.8	1069.667	982.3	56.73
17-07-2013	1220	1260	1200	1200	8636500	1201.6	1125.6	1071.133	985.4	54.89
18-07-2013	1220	1250	1180	1220	11722500	1204	1126.6	1072.733	988.6	56.42
19-07-2013	1230	1240	1150	1160	4267000	1205	1127.3	1074.2	991.5	50.85
22-07-2013	1180	1180	1100	1130	7908500	1205	1127.6	1075.467	994.35	48.29
23-07-2013	1150	1180	1140	1160	7151000	1206.2	1128.3	1076.867	997.25	50.95
24-07-2013	1170	1180	1130	1140	5340000	1207	1128.6	1078.267	999.95	49.14
25-07-2013	1140	1140	1090	1110	7549000	1206.6	1128.6	1079.4	1002.5	46.46
26-07-2013	1110	1120	1060	1070	2757000	1204.6	1128.6	1080.2	1004.65	43.09
29-07-2013	1060	1070	1010	1040	9500500	1201.6	1128.7	1080.933	1006.65	40.71
30-07-2013	1040	1070	1020	1020	11872500	1198.2	1128.3	1081.6	1008.45	39.15
31-07-2013	1040	1040	980	1000	8116500	1194.2	1127.5	1082.333	1010.2	37.61
01-08-2013	1020	1030	980	1000	8542500	1189.8	1126.6	1083.067	1012	37.61
02-08-2013	1000	1030	990	1010	3516500	1186.2	1126.1	1083.933	1013.85	39.01
12-08-2013	1010	1010	990	1000	2116500	1181.2	1125.6	1084.667	1015.7	38.09
13-08-2013	1010	1020	980	1010	10744000	1175.2	1125.5	1085.4	1017.65	39.62
14-08-2013	1020	1030	990	990	12999500	1167.8	1124.8	1086.2	1019.35	37.61
15-08-2013	990	1010	990	1010	2926000	1159.2	1124.4	1087.4	1021.15	40.84
16-08-2013	990	1010	980	990	2894000	1147.4	1123.5	1088.267	1022.8	38.68
19-08-2013	1000	1000	910	910	5755500	1133.6	1121.5	1088.667	1024.05	31.53
20-08-2013	910	910	760	840	10512000	1120.8	1119.2	1088.533	1025	26.85
21-08-2013	840	870	810	840	11266500	1110	1117.1	1088.4	1025.9	26.85
22-08-2013	830	830	770	800	7388000	1099	1114.9	1087.933	1026.65	24.44
23-08-2013	810	850	750	780	9323000	1090	1112.4	1087	1027.35	23.32
26-08-2013	780	810	770	780	2534500	1081.6	1109.7	1085.867	1028.05	23.32
27-08-2013	770	770	700	700	2935500	1072.6	1106.4	1084.2	1028.35	19.21
28-08-2013	680	730	620	700	17865500	1061.6	1103.4	1082.4	1028.4	19.21
29-08-2013	710	730	680	700	10923000	1051.6	1100.1	1080.533	1028.3	19.21
30-08-2013	700	760	690	730	8913000	1041	1097.3	1079.067	1028.35	25.36
02-09-2013	740	790	720	730	11376000	1030.2	1094.7	1077.533	1028.45	25.36
03-09-2013	730	750	660	680	22224500	1018.2	1091.5	1075.533	1028.25	22.11
04-09-2013	680	690	640	670	11336000	1006.8	1088.4	1073.467	1027.85	21.52
05-09-2013	650	680	570	590	19758000	994.2	1084.5	1070.6	1026.85	17.47
06-09-2013	590	600	540	550	28553500	981.2	1080.4	1067.4	1025.7	15.86
09-09-2013	550	630	550	610	28400000	971	1076.4	1064.6	1024.75	26.75
10-09-2013	620	700	620	690	32328500	962.4	1073.2	1062.4	1024.1	38.22
11-09-2013	690	740	690	690	16535000	953	1070	1060.2	1023.5	38.22
12-09-2013	700	730	700	730	5993500	944.4	1067	1058.4	1023.1	43.36
13-09-2013	720	810	710	770	29624000	936.2	1064.5	1056.867	1022.95	48.02
16-09-2013	800	840	780	840	16276000	929.2	1062.4	1055.867	1023.15	55.00
17-09-2013	850	860	760	760	16595500	920.6	1059.3	1054.333	1023.05	47.20
18-09-2013	770	790	720	740	10152000	913.6	1056.4	1052.6	1022.75	45.47
19-09-2013	770	860	760	830	38359000	909	1054.5	1051.467	1022.9	53.71
20-09-2013	840	840	800	830	6279500	904.2	1052.4	1050.333	1022.65	53.71
23-09-2013	800	820	790	800	4954000	899.2	1049.8	1048.933	1022.25	50.75
24-09-2013	790	820	750	760	7370500	895.2	1046.5	1047.133	1021.7	47.02
25-09-2013	770	770	730	760	6304500	889.4	1043.3	1045.4	1021	47.02
26-09-2013	750	820	750	810	20328500	885	1040.7	1044.067	1020.55	52.12
27-09-2013	820	850	800	800	12886000	879.8	1037.4	1042.333	1020.05	51.06
30-09-2013	790	800	750	780	6912500	873.6	1034.5	1040.4	1019.35	48.92
01-10-2013	750	810	750	780	9707500	864.8	1031.8	1038.133	1018.45	48.92
02-10-2013	780	820	780	780	7093500	856.4	1029	1035.867	1017.45	48.92
03-10-2013	780	800	780	780	2259500	847.6	1025.8	1033.6	1016.45	48.92
04-10-2013	760	800	760	790	3029500	840.2	1022.6	1031.6	1015.7	50.32
07-10-2013	750	780	710	720	14854500	832	1018.5	1029.067	1014.6	41.70
08-10-2013	710	750	710	720	7059000	823.2	1014.7	1026.6	1013.45	41.70
09-10-2013	690	740	690	740	4720000	815.2	1011.1	1024.133	1012.5	44.83
10-10-2013	740	750	740	750	4279500	808	1007.3	1021.733	1011.55	46.38
11-10-2013	760	770	740	740	3432000	801.4	1003	1019.533	1010.5	45.02
16-10-2013	740	760	730	730	2216500	795.2	998.4	1017.533	1009.5	43.64
17-10-2013	750	750	730	730	5026500	789.4	993.8	1015.333	1008.55	43.64
18-10-2013	740	770	730	760	6414000	784.6	989.4	1013.2	1007.9	49.07
21-10-2013	760	790	760	790	11182500	780.4	985.1	1011.2	1007.4	53.86
22-10-2013	790	790	770	770	2448500	775.6	980.9	1009.267	1006.85	50.46
23-10-2013	780	810	770	780	9460500	771.2	976.2	1007.467	1006.3	52.09
24-10-2013	780	810	780	800	9629500	767	971.1	1006	1005.8	55.26
25-10-2013	810	810	800	810	3293000	763.4	965.6	1004.333	1005.5	56.80
28-10-2013	810	850	810	830	15601500	759.8	959.5	1002.867	1005.5	59.79
29-10-2013	830	830	790	790	9705500	755.8	951.6	1000.933	1005.15	52.05
30-10-2013	790	800	770	780	10772000	753.2	943.4	998.733	1004.8	50.29
31-10-2013	770	780	730	740	14008500	751.2	936	996.533	1004.2	43.92
01-11-2013	730	750	710	720	5926000	748.8	929.4	994.333	1003.5	41.11
04-11-2013	720	730	700	720	3718500	747.2	923.1	992.333	1002.75	41.11
06-11-2013	720	730	710	710	7055000	745.8	917.9	990.2	1001.7	39.64
07-11-2013	720	740	690	690	14147000	744	912.8	987.8	1000.4	36.81
08-11-2013	700	700	660	660	12654500	743.2	907.9	985.333	998.95	33.00
11-11-2013	670	680	640	650	6358000	742.2	901.9	983	997.35	31.82
12-11-2013	630	660	620	620	4389500	740.6	896.1	980.267	995.55	28.52
13-11-2013	620	630	590	610	5007000	738.2	889.6	977.6	993.85	27.50
14-11-2013	630	640	600	610	30578500	735.8	883	975.067	992.1	27.50
15-11-2013	610	620	560	580	14914500	733.8	876	972.267	990.1	24.44
18-11-2013	580	590	570	580	8784500	732	869.4	969.6	988.1	24.44
19-11-2013	560	600	560	570	15252500	731.6	862.9	966.867	985.85	23.44
20-11-2013	580	600	570	580	7542500	732.2	856.7	964.333	983.6	26.69
21-11-2013	580	580	560	560	13613500	731.2	851.1	961.333	981.25	24.45
22-11-2013	570	580	560	570	7002500	728.8	845.6	958.4	979	27.71
25-11-2013	580	590	570	590	1640500	726.8	839.9	955.6	976.85	33.86
26-11-2013	580	580	560	570	13347500	723.6	834	952.533	974.7	31.02
27-11-2013	570	580	560	570	5202000	719.6	827.9	949.533	972.55	31.02
28-11-2013	560	580	560	580	10103500	714.4	821.8	946.4	970.5	34.22
29-11-2013	580	600	570	580	10153500	710.8	815.7	943.133	968.45	34.22
02-12-2013	590	620	590	610	16341500	708.2	810.9	940.333	966.5	43.36
03-12-2013	600	640	600	620	14106000	704	806.5	937.667	964.6	46.05
04-12-2013	610	630	600	610	8466000	699.6	801.9	934.8	962.65	43.81
05-12-2013	620	620	600	610	3276000	695.8	797.5	931.8	960.65	43.81
06-12-2013	590	620	590	620	4556000	693	794.1	928.667	958.6	46.81
09-12-2013	620	630	610	610	4671500	690	789.7	925.533	956.55	44.27
10-12-2013	610	620	600	600	1358000	685.8	785.4	922.4	954.5	41.81
11-12-2013	590	610	590	590	1997500	681.6	780.7	918.8	952.15	39.46
12-12-2013	580	610	580	580	4981500	677.6	775.6	915.533	949.7	37.21
13-12-2013	580	590	550	550	10444000	673	768.9	912.2	946.85	31.41
16-12-2013	550	560	530	550	2007500	668.4	762.4	908.8	944	31.41
17-12-2013	560	560	540	550	1077500	663.8	755.7	905.133	941.15	31.41
18-12-2013	550	560	540	550	1792500	659	749.6	901.4	938.45	31.41
19-12-2013	560	570	540	550	6982500	655.6	743.8	897.533	935.7	31.41
20-12-2013	560	560	540	550	4325500	652.2	737.7	893.867	933	31.41
23-12-2013	540	570	540	560	2390000	648.6	731.9	890.267	930.25	36.55
24-12-2013	550	570	550	550	1780500	644.6	726.3	886.4	927.45	33.82
27-12-2013	560	560	550	550	455500	640.8	721.1	882.267	924.85	33.82
30-12-2013	570	570	500	500	2882000	636.2	715.7	877.667	922.2	23.60
01-01-2014	570	570	500	500	2882000	631.6	710.5	873.067	919.4	23.60
02-01-2014	520	570	520	550	5070000	627.4	706	868.733	916.75	43.43
03-01-2014	550	550	530	540	951000	622.4	701.4	864.2	914	41.13
06-01-2014	540	540	525	525	577200	617.5	696.55	859.767	911.325	37.89
07-01-2014	530	530	490	495	4647100	611.8	691.5	854.733	908.55	32.39
08-01-2014	497	525	494	525	9859100	606.3	686.65	849.5	906.075	41.53
09-01-2014	520	545	515	540	5090300	600.9	682.15	844.033	903.475	45.49
10-01-2014	540	570	540	560	4868700	595.5	677.65	838.167	901.025	50.33
13-01-2014	565	620	565	610	15594400	591.9	673.85	831.7	898.675	59.91
15-01-2014	620	630	610	625	7951100	588.8	671	825.2	896.25	62.26
16-01-2014	625	650	605	640	8063400	586.8	669	819.6	894.1	64.50
17-01-2014	640	685	630	680	7119600	586	667.4	814.933	892.25	69.68
20-01-2014	680	695	675	675	4907300	585.1	666.15	810.433	890.525	68.34
21-01-2014	680	700	675	695	4054800	584.8	665.3	806.867	888.85	70.76
22-01-2014	695	700	650	685	8510200	584.7	664.35	803.433	887.025	67.96
23-01-2014	650	695	650	685	2210500	585.2	664.2	800.333	885.3	67.96
24-01-2014	675	680	660	675	1842700	585.7	663.95	796.5	883.675	64.98
27-01-2014	670	675	630	675	3855500	586.8	663.7	793	881.9	64.98
28-01-2014	670	685	650	670	1346800	588	663.1	789.067	880.2	63.36
29-01-2014	670	685	660	675	9708400	589.3	662.55	785.1	878.625	64.32
30-01-2014	670	690	665	675	11107200	591.2	662.5	781.067	877	64.32
03-02-2014	680	695	675	680	3397500	593.2	662.6	777.333	875.5	65.36
04-02-2014	670	680	660	675	2691600	595.3	663.45	773.7	873.975	63.36
05-02-2014	675	720	675	715	14178700	598	665.1	770.467	872.75	71.01
06-02-2014	715	735	715	725	13790500	601.3	666.25	767.833	871.325	72.55
07-02-2014	750	750	715	720	7961000	604.3	666.55	765.167	869.875	70.53
10-02-2014	720	730	710	710	4855200	606.7	666.75	762.167	868.375	66.54
11-02-2014	695	720	695	705	8348800	609.4	666.5	759.133	866.75	64.57
12-02-2014	710	720	700	710	4232600	612.2	665.9	756	865.2	65.66
13-02-2014	705	725	705	715	4447300	614.9	664.65	752.833	863.525	66.77
14-02-2014	720	740	720	725	7507400	617.8	664.3	749.733	861.8	68.92
17-02-2014	730	815	730	815	33297400	621.9	665.05	747.9	860.725	80.91
18-02-2014	820	835	805	815	9667400	625.8	664.9	746.267	859.7	80.91
19-02-2014	800	815	795	810	2561000	629.8	664.7	744.533	858.55	78.95
20-02-2014	800	800	780	790	2942200	633.4	664.6	742.8	857.2	71.48
21-02-2014	780	820	780	780	16868700	636.6	664.8	741.6	855.65	68.02
24-02-2014	770	795	760	770	9576600	639.8	664.9	739.733	854.1	64.64
25-02-2014	760	790	760	770	7326400	643.2	664.5	738	852.6	64.64
26-02-2014	760	780	755	755	7765200	646.5	664.05	735.967	850.725	59.51
27-02-2014	765	780	750	760	9678700	650.1	663.85	733.767	849.175	60.63
28-02-2014	780	790	760	765	8722300	654.4	663.7	730.733	847.75	61.77
03-03-2014	765	765	730	745	11790200	658.3	663.35	727.7	846.175	54.92
04-03-2014	745	770	745	770	10889200	662.7	663.25	724.7	844.525	60.78
05-03-2014	770	790	770	775	7483700	667.2	663.1	722.133	842.85	61.85
06-03-2014	780	820	775	820	21414000	672.6	664.1	720.067	841.3	69.81
07-03-2014	820	840	810	815	17510000	677.9	665.05	717.767	839.875	68.11
10-03-2014	795	830	795	810	10692500	682.9	665.75	715.567	838.425	66.37
11-03-2014	815	855	815	850	18048500	688.9	666.75	713.833	837.025	72.44
12-03-2014	840	870	840	850	8879600	694.9	667.85	712.367	835.425	72.44
13-03-2014	860	910	860	910	12475800	703.1	669.65	711.5	834.025	79.03
14-03-2014	905	960	890	960	22705400	712.3	671.95	711.1	832.875	82.74
17-03-2014	980	1030	970	995	31875400	721.2	674.3	711.067	831.85	84.77
18-03-2014	1000	1025	945	975	17393400	729.9	676.15	710.9	830.625	79.05
19-03-2014	975	990	970	970	2942000	738.8	678.15	710.633	829.525	77.64
20-03-2014	940	970	890	950	21363400	747.9	679.85	710.3	828.025	72.10
21-03-2014	935	980	935	980	6782300	757	681.65	710.1	826.375	74.98
24-03-2014	980	1010	980	1000	6492900	766.2	683.55	710.167	824.575	76.71
25-03-2014	1000	1050	1000	1020	23275900	775.4	685.45	710.233	822.475	78.32
26-03-2014	1025	1030	980	980	12433800	782.8	687.35	710.167	819.475	68.16
27-03-2014	935	980	900	900	52737300	788.3	688.55	710.1	815.975	53.27
28-03-2014	910	910	835	840	79088200	792.3	689.55	710.1	812.775	45.28
01-04-2014	850	905	850	870	73729700	796.1	691.05	710.3	810.225	49.37
02-04-2014	875	895	875	890	37938500	800.4	692.75	710.9	807.925	51.95
03-04-2014	880	925	880	905	44551300	804.6	694.7	711.733	806.3	53.85
04-04-2014	910	915	890	895	16644400	808.8	696.75	712.5	804.775	52.36
07-04-2014	890	920	840	910	18664500	813.3	699.25	713.9	803.575	54.39
08-04-2014	915	925	905	910	21065500	818	701.85	715.3	801.875	54.39
10-04-2014	900	900	800	800	45357200	820.5	703.65	715.967	799.875	39.92
11-04-2014	780	830	755	795	40425500	823	705.5	716.4	797.55	39.40
14-04-2014	800	845	800	825	16960000	826	707.65	717.033	795.325	44.05
15-04-2014	840	855	830	855	20259200	829.6	710.4	718.2	793.2	48.32
16-04-2014	860	885	845	875	18549900	833.5	713.35	719.567	791.375	51.01
17-04-2014	880	910	865	905	26090800	838.1	716.7	721.667	789.8	54.80
21-04-2014	905	910	875	875	7043700	841.3	719.65	723.833	788.175	50.58
22-04-2014	875	885	840	875	21526500	844.3	722.8	725.6	786.95	50.58
23-04-2014	880	890	850	875	19211400	847.4	725.85	726.833	785.725	50.58
24-04-2014	875	900	865	895	38132700	851.1	728.9	728.2	784.4	53.56
25-04-2014	900	925	895	915	26806500	855.3	732.35	729.433	783.175	56.39
28-04-2014	920	920	870	870	11437100	858.5	735.35	730.1	781.625	49.14
29-04-2014	870	900	860	900	21700200	862.2	738.55	730.5	780.175	53.44
30-04-2014	910	930	905	925	34887800	866.2	742	731.6	778.85	56.72
02-05-2014	930	940	920	920	8379600	868.3	745.1	732.8	778	55.87
05-05-2014	920	925	890	910	7450400	870.2	748	733.333	777.25	54.13
06-05-2014	910	915	900	910	2784100	872.2	751	733.867	776.45	54.13
07-05-2014	905	930	905	925	9145000	874.9	754.15	734.7	775.825	56.49
08-05-2014	930	935	905	915	8717000	877.6	757.1	735.733	775.6	54.47
09-05-2014	920	920	910	910	4055000	880.4	760.1	736.733	774.9	53.45
12-05-2014	915	925	905	905	6169900	883.1	763.15	737.367	774.275	52.39
13-05-2014	910	915	900	905	3852600	886.1	766.3	738.067	773.5	52.39
14-05-2014	910	925	905	915	7860700	889.2	769.65	738.967	772.625	54.48
16-05-2014	920	925	910	915	6701900	892.2	773.3	739.867	771.1	54.48
19-05-2014	925	935	900	900	13906600	895.3	776.8	740.667	769.6	50.60
20-05-2014	885	885	825	830	22454400	896.5	779.6	741	767.65	37.26
21-05-2014	820	835	800	830	12365100	897.6	782.4	741.267	766	37.26
22-05-2014	830	865	830	855	12329400	898.3	785.45	742.167	764.625	43.44
23-05-2014	860	860	845	850	3135600	899	788.45	743.033	763.075	42.54
26-05-2014	850	855	830	830	3781400	899.4	791.15	743.633	761.525	39.05
28-05-2014	830	845	830	840	4083200	899.2	794.05	744.233	760.175	41.63
30-05-2014	840	850	830	835	3524900	898.9	796.9	744.867	759	40.70
02-06-2014	830	840	815	825	3689900	897.2	800.15	745.5	757.925	38.83
03-06-2014	825	840	810	830	2353500	894.6	803.45	746.167	756.975	40.31
04-06-2014	835	845	800	810	6232600	890.9	806.05	746.5	756.025	36.52
05-06-2014	800	815	800	805	5719700	887.5	808.7	746.6	755.05	35.62
06-06-2014	805	815	800	800	2006700	884.1	811.45	746.8	754	34.70
09-06-2014	795	805	770	775	5987800	880.6	814.25	746.767	752.875	30.45
10-06-2014	775	800	775	785	1929200	876.7	816.85	746.667	751.75	33.93
11-06-2014	785	810	785	805	4972100	872.8	819.5	746.633	750.825	40.36
12-06-2014	805	815	800	805	2433800	868.5	821.95	746.467	749.8	40.36
13-06-2014	800	805	795	795	886300	864.8	823.8	746.5	748.825	38.21
16-06-2014	780	805	780	795	1600000	862.7	825.5	746.6	748.25	38.21
17-06-2014	795	800	785	795	1185400	861.8	827.05	746.967	748.025	38.21
18-06-2014	795	795	780	785	2355300	860.1	828.1	747.4	747.75	35.82
19-06-2014	790	790	770	775	1503200	857.8	829.1	747.767	747.625	33.56
20-06-2014	765	780	750	770	2576300	855.1	829.85	748.167	747.575	32.45
23-06-2014	770	775	735	735	3702500	851.9	830.35	748.467	747.35	26.01
24-06-2014	735	755	720	750	2836300	848.7	831	749.067	747.6	32.22
25-06-2014	750	750	735	740	654800	845.3	831.65	749.667	747.8	30.39
26-06-2014	740	750	740	740	1098800	844.1	832.3	750.467	748	30.39
27-06-2014	740	745	710	715	3941100	842.5	832.75	751.167	747.925	26.09
30-06-2014	720	730	715	720	6515000	840.4	833.2	751.9	747.875	28.28
01-07-2014	725	730	715	715	2342800	837.6	833.6	752.8	748.05	27.40
02-07-2014	720	730	720	720	3203700	834.5	834	753.733	748.3	29.74
03-07-2014	740	740	715	725	8223600	830.9	834.5	754.767	748.975	32.09
04-07-2014	715	755	715	745	7238200	828.3	834.8	755.867	749.95	40.65
07-07-2014	740	815	740	795	15865600	826.7	835.5	757.433	750.875	55.69
08-07-2014	805	810	780	795	13175000	825.1	836.25	758.933	751.4	55.69
09-07-2014	805	810	780	795	13175000	823.1	837.1	760.3	751.925	55.69
10-07-2014	800	850	800	825	24916700	821.3	838.3	762	752.4	62.76
11-07-2014	830	835	780	790	10304100	819.7	839.1	763.467	752.5	52.28
14-07-2014	790	805	775	785	4110300	817.4	839.8	764.833	752.225	50.97
15-07-2014	785	835	785	830	8012200	815.5	840.85	766.5	752.575	60.55
16-07-2014	835	860	835	860	23335800	814.3	841.3	768.167	753.175	65.40
17-07-2014	870	870	830	835	10067000	812.8	841.5	769.6	753.2	58.90
18-07-2014	840	865	830	845	8839400	811.5	841.85	771.167	753.275	60.59
21-07-2014	850	890	850	880	10099400	810.6	842.75	772.967	753.675	65.87
22-07-2014	895	900	795	835	44027300	809	843.3	774.4	754.05	55.56
23-07-2014	850	865	800	810	25339500	807	843.7	775.733	754.3	50.80
24-07-2014	795	815	790	795	7157200	804.8	843.95	777.033	754.225	48.14
25-07-2014	800	810	790	800	3985500	802.7	844.4	778.433	754.225	49.10
04-08-2014	800	800	780	785	2975800	800.1	844.65	779.8	754.25	46.33
05-08-2014	785	820	785	810	13017800	798	845.1	781.533	754.4	51.26
06-08-2014	805	810	795	800	6450600	796	845.65	783.2	754.5	49.31
07-08-2014	800	810	800	805	2624200	795.5	846	784.9	754.625	50.33
08-08-2014	800	805	790	795	2687500	794.8	846.2	786.533	754.65	48.24
11-08-2014	805	810	800	810	3661000	793.9	846.1	788.267	755.1	51.49
12-08-2014	810	830	805	815	21972800	793.2	846.1	790.033	755.575	52.56
13-08-2014	815	830	810	820	18014100	793	846.2	791.767	755.975	53.66
14-08-2014	825	830	810	810	5947100	792.4	845.8	793.5	756.275	51.11
15-08-2014	815	825	805	810	4056400	791.9	845.4	795.233	756.625	51.11
18-08-2014	810	825	810	820	3799800	791.8	844.5	797.367	757.075	53.66
19-08-2014	825	845	815	830	19584200	791.8	843.2	799.567	757.575	56.13
20-08-2014	835	840	820	825	7611900	792.1	841.5	801.4	757.9	54.56
21-08-2014	825	835	810	830	6647700	792.6	840.05	803.333	758.1	55.89
22-08-2014	835	840	820	820	3588900	793	838.55	805.3	758.35	52.59
25-08-2014	830	830	815	825	5192000	794	837.3	807.5	758.575	54.05
26-08-2014	825	825	790	790	12522900	794.1	835.4	809.267	758.525	43.85
27-08-2014	795	805	785	795	3805700	793.9	833.35	810.967	758.45	45.44
28-08-2014	800	805	790	800	2985400	793.8	831.15	812.567	758.3	47.05
29-08-2014	800	800	780	795	6051200	793.8	829.3	813.8	758.325	45.60
01-09-2014	795	800	780	785	1190900	793.6	828.15	814.867	758.35	42.76
02-09-2014	780	800	780	795	3826600	793.6	827.7	815.9	758.625	46.35
03-09-2014	795	825	795	820	9610100	794.3	827.2	816.833	759.125	54.11
04-09-2014	825	840	815	835	21854400	795.5	826.65	817.9	759.7	58.02
05-09-2014	835	890	835	885	58254500	797.8	826.45	819.167	760.575	67.87
08-09-2014	885	940	875	930	50769300	801.7	826.8	820.8	761.775	73.82
09-09-2014	930	935	890	905	16590700	804.8	826.75	822.267	763	66.46
10-09-2014	895	915	870	910	13043900	808.2	826.75	823.833	764.3	67.16
11-09-2014	910	965	910	955	27067800	812.5	828.3	825.7	765.975	72.73
12-09-2014	960	965	935	940	12978300	817	829.75	827.5	767.625	68.56
15-09-2014	940	940	915	925	3128000	821.1	830.75	829.167	769.2	64.57
16-09-2014	925	945	925	940	9770200	825.6	831.6	830.933	771	66.66
17-09-2014	940	995	940	985	21662900	830.9	832.7	832.967	773.025	71.99
18-09-2014	990	995	980	995	12074200	836.3	833.6	835.1	775.15	73.02
19-09-2014	1000	1005	950	950	7370400	840.4	834.35	836.667	777	61.96
22-09-2014	955	960	905	930	10932900	843.1	834.9	838.033	778.85	57.77
23-09-2014	930	935	920	930	3978600	845.8	835.45	839.433	780.65	57.77
24-09-2014	930	985	930	975	8778600	849.4	836.25	841.2	782.575	64.10
25-09-2014	985	995	960	975	5195900	852.4	836.85	843	784.6	64.10
26-09-2014	960	960	930	950	4933800	855.6	837.65	844.6	786.5	58.45
29-09-2014	950	950	915	950	11830900	858.9	838.15	846.167	788.35	58.45
30-09-2014	930	965	915	955	5569300	861.4	838.45	847.7	790.225	59.28
01-10-2014	955	985	945	980	8142200	863.8	839.05	848.8	792.075	63.25
02-10-2014	970	970	915	940	7124400	865.9	839.35	849.633	793.675	54.16
03-10-2014	940	950	910	950	15011300	868	839.75	850.567	795.375	55.87
06-10-2014	950	950	925	935	1288400	869.1	839.85	851.533	797	52.70
07-10-2014	935	945	930	940	3212900	871.2	840.1	852.6	798.6	53.64
08-10-2014	910	935	900	900	4091200	873	840	853.467	800.05	45.77
09-10-2014	910	925	900	900	5768500	875.1	839.95	854.333	801.55	45.77
10-10-2014	890	890	860	865	4066500	876.4	839.55	855.067	802.925	39.84
13-10-2014	865	865	825	850	1382900	877.7	838.9	855.667	804.275	37.59
14-10-2014	850	895	850	885	2525000	879.2	838.6	856.467	805.95	45.34
15-10-2014	890	925	890	915	3900600	881.5	838.75	857.6	807.775	50.97
16-10-2014	820	930	820	915	5121400	883.7	839.6	858.567	809.6	50.97
17-10-2014	925	965	925	940	10893100	886.6	840.7	859.667	811.55	55.40
20-10-2014	960	975	935	935	4243500	889.1	841.5	860.433	813.475	54.34
21-10-2014	945	945	930	935	1112600	891.5	842.35	861.233	815.4	54.34
22-10-2014	940	950	935	935	999100	893.8	843.4	862.067	817.275	54.34
23-10-2014	935	950	935	940	2188300	896.4	844.4	862.667	819.225	55.41
24-10-2014	950	950	925	935	1092700	898.9	845.4	863.233	821.15	54.05
27-10-2014	935	950	925	935	709000	901.2	846.5	863.4	823.325	54.05
28-10-2014	950	950	925	925	1335000	903.1	847.45	863.167	825.45	51.14
29-10-2014	930	945	920	925	3269300	905.1	848.6	862.7	827.325	51.14
30-10-2014	925	930	890	905	4551400	906.6	849.6	862.233	829.15	45.48
31-10-2014	910	920	905	910	2573700	908.4	850.7	861.833	831.075	47.06
03-11-2014	920	920	910	920	2097400	910.3	852.15	861.633	833.2	50.17
04-11-2014	920	965	915	955	11825500	913.6	853.85	861.467	835.35	59.20
05-11-2014	955	960	945	955	4034300	916.8	855.35	861.167	837.425	59.20
06-11-2014	955	985	955	980	10671200	920.4	857.1	860.9	839.525	64.53
07-11-2014	980	980	955	960	1239400	923.7	858.75	860.767	841.275	58.00
10-11-2014	975	975	960	970	821500	927.4	860.5	861.233	843	60.17
11-11-2014	970	990	955	960	4652700	930.7	862.15	862.033	844.6	57.00
12-11-2014	965	970	950	955	1955800	933.4	863.85	862.6	845.975	55.43
13-11-2014	960	970	955	965	1309400	936	865.75	863.1	847.425	57.93
14-11-2014	965	980	955	960	1783800	937.5	867.65	863.467	848.75	56.23
17-11-2014	965	975	955	965	2494600	938.2	869.95	863.933	850.15	57.57
18-11-2014	975	1005	965	1000	17579700	940.1	872.45	864.533	851.725	65.52
19-11-2014	1015	1015	990	990	5055600	941.7	874.95	865.067	853.3	61.95
20-11-2014	990	995	970	980	1693100	942.2	877.35	866.267	854.825	58.51
21-11-2014	980	995	965	990	2521300	943.2	880.1	867.567	856.425	60.85
24-11-2014	995	1010	990	990	2395800	944.5	882.8	868.667	858	60.85
25-11-2014	995	995	980	980	2559300	945.3	885.45	869.5	859.525	57.12
26-11-2014	980	1000	980	990	1292400	945.4	888.15	870.267	861.075	59.78
27-11-2014	995	1000	975	975	1124100	945	890.65	870.733	862.575	54.34
28-11-2014	980	995	980	990	1112600	945.8	893.1	871.5	863.95	58.41
01-12-2014	995	1070	995	1060	23552600	948.4	895.75	872.733	865.625	71.29
02-12-2014	1060	1130	1055	1100	17248600	951.8	898.8	874.233	867.525	75.89
03-12-2014	1105	1145	1105	1130	15581800	954.9	902.15	875.8	869.625	78.65
04-12-2014	1130	1140	1110	1110	4060600	957.6	905	877.1	871.65	72.67
05-12-2014	1110	1130	1105	1125	5817900	961.1	908.35	878.8	873.725	74.25
08-12-2014	1135	1140	1065	1065	4533100	963.4	911.15	879.9	875.475	59.45
09-12-2014	1060	1120	1035	1085	2777500	966	913.7	880.967	877.275	62.16
10-12-2014	1100	1120	1090	1105	4404400	968.5	916.15	882.2	878.725	64.70
11-12-2014	1100	1135	1100	1115	4378600	972	918.95	883.567	880.225	65.93
12-12-2014	1120	1120	1100	1100	1355500	975	921.5	884.833	881.675	62.41
15-12-2014	1080	1100	1075	1085	1178900	978	923.55	885.9	883.15	59.02
16-12-2014	1065	1065	995	1030	4122300	979.8	925.5	886.667	884.4	48.60
17-12-2014	1010	1075	1000	1040	6594700	982.6	927.8	887.533	885.75	50.32
18-12-2014	1050	1090	1050	1070	7014900	986	930.55	888.633	887.25	55.16
19-12-2014	1090	1095	1075	1080	6051900	990.3	933.35	889.8	888.875	56.68
22-12-2014	1090	1090	1050	1060	3736100	994.5	936.1	890.767	890.375	52.83
23-12-2014	1065	1085	1060	1065	4633200	998.1	938.65	891.767	891.875	53.68
24-12-2014	1070	1100	1065	1065	9554900	1001.1	941.3	892.867	893.475	53.68
29-12-2014	1080	1140	1065	1130	12377600	1005.4	944.55	894.867	895.275	63.54
30-12-2014	1140	1155	1105	1120	8318300	1009	947.8	896.8	897	61.37
02-01-2015	1125	1140	1100	1100	1466100	1012.3	950.7	898.433	898.4	57.18
05-01-2015	1100	1110	1060	1085	12738200	1015.3	953.4	900	899.75	54.19
06-01-2015	1070	1100	1065	1085	7179300	1018.3	956.05	901.7	901.125	54.19
07-01-2015	1085	1190	1085	1155	12484200	1022.6	959.5	903.8	902.65	64.30
08-01-2015	1165	1210	1165	1180	13361100	1027.5	963.2	906.1	904.3	67.09
09-01-2015	1195	1200	1150	1155	5582900	1031.9	966.55	908.3	905.525	61.88
12-01-2015	1155	1175	1100	1145	1769300	1036.3	969.7	910.4	906.45	59.87
13-01-2015	1150	1170	1140	1140	2951900	1040.6	972.85	912.6	907.175	58.85
14-01-2015	1140	1155	1100	1100	2927700	1044.5	975.55	914.567	907.8	51.27
15-01-2015	1110	1125	1075	1100	10691200	1048.3	978.35	916.567	908.45	51.27
16-01-2015	1100	1115	1080	1095	8973300	1051.8	981.05	918.7	909.175	50.33
19-01-2015	1095	1125	1085	1115	4541000	1055	984.3	920.9	909.85	53.97
20-01-2015	1125	1130	1110	1125	4104600	1058.4	987.6	923.033	910.475	55.71
21-01-2015	1130	1145	1115	1130	3925900	1061.4	990.9	925.2	911.025	56.60
22-01-2015	1135	1160	1125	1160	6087000	1065.4	994.55	927.633	911.925	61.56
23-01-2015	1165	1205	1100	1110	13789500	1068.2	997.8	929.733	912.975	51.07
26-01-2015	1035	1140	1035	1075	7155000	1070.5	1000.6	931.6	914.15	45.26
27-01-2015	1080	1110	1080	1105	3486100	1073.5	1003.45	933.733	915.325	50.47
28-01-2015	1100	1115	1100	1110	4131200	1076.4	1006.2	935.967	916.425	51.30
29-01-2015	1080	1115	1075	1110	5703900	1079.4	1008.45	938.233	917.45	51.30
30-01-2015	1110	1140	1110	1110	9665000	1082.3	1010.25	940.733	918.525	51.30
02-02-2015	1100	1120	1100	1105	932000	1084.4	1012.25	943.1	919.5	50.24
03-02-2015	1110	1140	1105	1120	3917100	1087	1014.35	945.633	920.55	53.34
04-02-2015	1125	1135	1075	1075	8676500	1088.9	1015.55	947.867	921.925	44.41
05-02-2015	1080	1100	1070	1080	7144700	1090.7	1016.95	950.3	923.35	45.51
06-02-2015	1085	1100	1080	1095	2944400	1092.8	1018.65	952.8	924.7	48.75
09-02-2015	1095	1095	1080	1085	2545000	1094.9	1020.1	955.267	925.85	46.75
10-02-2015	1085	1090	1080	1085	2233500	1096.8	1021.1	957.7	926.9	46.75
11-02-2015	1105	1120	1095	1120	5047800	1099.7	1022.35	960.333	927.975	54.36
12-02-2015	1125	1130	1100	1105	2377300	1102	1023.9	962.733	929.125	51.00
13-02-2015	1110	1115	1085	1095	496800	1102.7	1025.55	964.733	930.225	48.83
16-02-2015	1095	1100	1080	1080	1752900	1102.3	1027.05	966.633	931.25	45.69
17-02-2015	1065	1085	1065	1070	1114500	1101.1	1028	968.467	932.125	43.68
18-02-2015	1070	1090	1070	1085	2979000	1100.6	1029.1	970.2	932.975	47.42
20-02-2015	1080	1115	1070	1105	4225200	1100.2	1030.65	972.3	934.15	52.01
23-02-2015	1110	1125	1085	1085	4280000	1100.6	1032	974.3	935.075	47.54
24-02-2015	1090	1105	1090	1090	1249200	1100.7	1033.35	976.033	935.9	48.73
25-02-2015	1095	1100	1090	1095	3966500	1100.5	1034.5	977.6	936.775	49.94
26-02-2015	1100	1100	1090	1095	1008600	1100.1	1036.05	979.333	937.7	49.94
27-02-2015	1095	1100	1090	1095	1239600	1100	1037.5	981	938.625	49.94
02-03-2015	1085	1090	1085	1085	1535100	1100	1039	982.367	939.425	47.15
03-03-2015	1075	1095	1070	1080	2327700	1101	1040.4	984	940.25	45.77
04-03-2015	1080	1090	1070	1075	4365100	1101.7	1042.15	985.767	941.075	44.37
05-03-2015	1075	1075	1040	1045	5626800	1101.2	1043.6	987.433	941.775	37.05
06-03-2015	1055	1055	1005	1005	5243000	1099.7	1045	988.8	942.275	29.96
09-03-2015	1005	1090	990	1005	5239900	1098.6	1046.55	990.267	942.725	29.96
10-03-2015	1005	1005	980	995	3161300	1097.2	1047.65	991.5	943.125	28.39
11-03-2015	995	995	980	980	1248800	1095.5	1048.3	992.7	943.525	26.16
12-03-2015	985	1000	980	990	3692500	1092.7	1049.05	993.933	944.325	30.09
13-03-2015	1000	1005	990	990	904400	1090.1	1049.55	995.233	945.125	30.09
16-03-2015	990	995	965	975	2733900	1087.6	1049.95	996.333	945.725	27.54
17-03-2015	975	985	960	960	1432300	1085.1	1050.2	997.3	946.275	25.24
18-03-2015	965	965	950	955	4280400	1082.5	1050.4	998.2	946.9	24.50
19-03-2015	965	1020	960	1005	20809400	1079.5	1051.05	999.5	947.725	42.54
20-03-2015	1005	1030	985	1000	5884300	1075.9	1051.7	1000.767	948.55	41.47
23-03-2015	1005	1030	1005	1025	5210900	1073.3	1052.6	1002.133	949.55	48.44
24-03-2015	1030	1030	1010	1020	2019700	1070.8	1053.55	1003.4	950.5	47.23
25-03-2015	1020	1020	1000	1010	784900	1068.2	1054.4	1004.633	951.5	44.81
26-03-2015	1000	1020	995	1010	4413600	1066.4	1055.45	1005.833	952.525	44.81
27-03-2015	1010	1030	1010	1025	1056000	1064.9	1056.6	1007.2	953.65	49.32
30-03-2015	1030	1040	1000	1005	2712500	1063.1	1057.45	1008.4	954.8	44.14
31-03-2015	1010	1035	1000	1005	4535500	1060.9	1057.95	1009.833	955.9	44.14
01-04-2015	1000	1010	985	990	3403500	1058.2	1058.3	1011.133	956.825	40.45
02-04-2015	995	1015	975	985	3685600	1055.3	1058.35	1012.367	957.725	39.28
06-04-2015	985	1015	985	1010	3354300	1052.3	1058.85	1013.8	958.8	47.51
07-04-2015	1010	1035	1010	1030	1750000	1050.7	1059.45	1015.433	959.975	53.00
08-04-2015	1030	1035	1010	1010	1177300	1049.4	1059.95	1016.867	961.05	47.64
09-04-2015	1010	1020	1005	1005	409900	1047.4	1060.45	1018.1	962.15	46.37
10-04-2015	1005	1005	990	995	2016700	1045.1	1060.75	1019.167	963.25	43.86
13-04-2015	995	1000	990	990	171400	1042.7	1061.05	1019.867	964.35	42.62
14-04-2015	990	990	960	960	2635300	1039.7	1061	1020.067	965.475	36.04
15-04-2015	960	960	930	950	2058300	1036.6	1060.5	1020.367	966.475	34.14
16-04-2015	955	975	955	970	3061100	1033.6	1060.3	1020.767	967.625	40.84
17-04-2015	975	985	970	980	1464000	1031.7	1060.3	1020.933	968.825	43.91
20-04-2015	975	975	955	960	454000	1029.3	1060	1021.067	970.05	39.49
21-04-2015	975	975	950	960	1993300	1026.6	1059.7	1021.3	971.25	39.49
22-04-2015	965	970	960	965	1798700	1024.2	1059.55	1021.467	972.5	41.21
23-04-2015	970	975	965	965	3011100	1021.8	1059.3	1021.333	973.725	41.21
24-04-2015	970	990	965	975	2098300	1018.9	1059.3	1021.2	974.975	44.83
27-04-2015	975	975	905	920	1462500	1015.2	1058.6	1021	975.85	32.84
28-04-2015	925	945	900	935	514400	1012	1057.35	1021.033	976.55	37.73
29-04-2015	935	945	875	935	4111200	1009.1	1055.7	1021.067	977.25	37.73
30-04-2015	935	945	890	945	4174100	1006.6	1053.85	1020.867	978	41.05
04-05-2015	945	960	905	915	3135600	1003.2	1051.9	1020.467	978.45	35.02
05-05-2015	905	925	875	890	6573800	998.9	1049.55	1020.067	978.95	30.94
06-05-2015	890	900	880	890	5452900	995	1047.8	1019.667	979.475	30.94
07-05-2015	890	935	890	910	8725900	991.4	1046.05	1019.367	979.875	37.68
08-05-2015	920	925	900	910	4155100	987.7	1044.1	1018.9	980.125	37.68
11-05-2015	900	905	885	895	3095800	983.7	1041.9	1018.6	980.425	34.73
12-05-2015	895	900	885	890	1793200	979.6	1039.8	1018.2	980.65	33.78
13-05-2015	890	900	880	890	1885000	975.7	1037.85	1017.9	980.7	33.78
15-05-2015	900	910	890	890	2512200	971.9	1036.45	1017.567	980.975	33.78
18-05-2015	895	900	885	885	1250500	968.1	1034.9	1017.467	981.35	32.67
19-05-2015	885	900	870	890	1768200	965	1033.1	1017.4	981.825	34.98
20-05-2015	890	930	890	920	6723800	963.3	1031.5	1017.767	982.425	46.78
21-05-2015	925	940	915	915	3074800	961.5	1030.05	1018.2	983.075	45.30
22-05-2015	915	955	915	935	8884100	960.3	1028.75	1018.533	983.7	51.84
25-05-2015	945	945	920	920	1430900	959.1	1027.3	1018.567	984.3	47.28
26-05-2015	925	945	925	930	1678100	957.9	1025.3	1018.667	984.925	50.41
27-05-2015	930	930	915	915	648500	956.4	1023.25	1018.5	985.525	45.99
28-05-2015	915	960	915	945	3961600	955.8	1021.7	1018.567	986.2	54.57
29-05-2015	940	965	925	965	2320300	955.9	1020.5	1018.767	986.95	59.22
01-06-2015	965	965	905	910	4085200	955	1018.75	1018.6	987.4	45.44
03-06-2015	900	920	895	895	1642700	952.8	1016.15	1018.3	987.825	42.54
04-06-2015	900	930	890	925	4176700	951.3	1013.6	1018.233	988.4	49.50
05-06-2015	925	935	915	930	1307500	949.4	1011.35	1018.2	988.95	50.57
08-06-2015	915	930	905	915	1418100	947.3	1009.05	1018.133	989.375	47.32
09-06-2015	900	900	850	890	5195500	944.9	1006.55	1017.9	989.7	42.42
10-06-2015	890	900	875	880	1728100	942.3	1004.35	1017.733	989.95	40.61
11-06-2015	885	885	865	865	123500	939.1	1002	1017.433	990.175	37.99
12-06-2015	875	895	860	865	3933900	936.3	999.7	1017.067	990.375	37.99
15-06-2015	860	860	835	840	215400	933	996.95	1016.3	990.625	33.78
16-06-2015	835	855	830	835	417500	929.9	994.05	1015.5	990.825	33.00
17-06-2015	845	875	845	875	629000	927.7	991.5	1014.8	991.2	44.20
18-06-2015	875	875	850	860	954100	924.7	988.5	1014.133	991.525	41.41
19-06-2015	865	875	840	855	708800	921.2	985.95	1013.367	991.875	40.49
22-06-2015	855	865	845	860	723800	918.2	983.8	1012.7	992.2	41.88
23-06-2015	870	870	845	860	711400	915.3	981.35	1012.067	992.4	41.88
24-06-2015	865	865	860	865	224900	912.7	978.9	1011.4	992.55	43.41
25-06-2015	865	865	850	855	313900	910	976.35	1010.7	992.4	41.08
26-06-2015	855	855	850	850	61900	907.8	973.75	1009.933	992	39.92
29-06-2015	850	850	815	830	4461200	905.4	971	1008.8	991.625	35.61
30-06-2015	830	830	810	825	603500	902.5	968.05	1007.7	991.2	34.60
01-07-2015	825	845	820	830	312200	899.5	965.6	1006.7	990.575	36.53
02-07-2015	835	890	835	870	2790300	897.7	963.5	1005.9	990.225	49.41
03-07-2015	870	905	870	890	2176500	896.3	961.45	1005.233	990.05	54.40
06-07-2015	890	890	865	870	404100	894.4	959.3	1004.5	989.7	49.18
07-07-2015	880	895	850	890	1533500	892.9	957.35	1003.833	989.225	53.94
08-07-2015	890	905	855	860	2064000	890.6	954.75	1003.067	988.55	46.85
09-07-2015	850	865	810	850	557700	889.2	952.2	1002.133	988.05	44.74
10-07-2015	865	865	840	840	1710500	887.3	949.65	1000.667	987.6	42.67
13-07-2015	850	870	850	865	1070100	885.9	947.5	999.1	987.275	49.02
14-07-2015	870	890	870	870	846100	884.4	945.5	997.367	986.75	50.21
15-07-2015	880	880	850	850	384700	883.1	943.15	995.633	986.125	45.63
22-07-2015	870	870	835	865	1859600	882.6	940.75	993.9	985.7	49.36
23-07-2015	865	875	860	860	701200	882	938.5	992.533	985.25	48.17
24-07-2015	860	875	840	865	1176300	881.1	936.25	991.067	984.8	49.48
27-07-2015	865	870	850	855	1097900	880	933.85	989.4	984.175	46.93
28-07-2015	855	860	835	840	1172200	878.9	931.3	987.567	983.675	43.32
29-07-2015	845	850	800	810	1971800	877.3	928.45	985.633	982.975	37.17
30-07-2015	820	825	800	815	1226500	875.8	925.75	983.833	982.375	38.73
31-07-2015	815	840	805	820	9561400	874.4	923.15	982.433	981.775	40.33
03-08-2015	820	855	820	830	3391600	873.3	920.7	981.033	981.425	43.50
04-08-2015	830	840	810	810	814200	871.7	918.35	979.3	980.975	39.03
05-08-2015	815	830	805	830	1765800	869.9	916.6	977.633	980.8	45.11
06-08-2015	835	835	810	815	2351900	867.9	914.7	976	980.625	41.75
07-08-2015	815	825	815	820	405700	865.6	912.95	974.367	980.3	43.26
10-08-2015	820	820	815	815	394700	863.5	911.3	972.7	979.8	42.08
11-08-2015	815	825	805	805	1195200	861	909.45	970.533	979.25	39.75
12-08-2015	805	805	750	755	3064000	857.8	907.1	968.1	978.325	30.60
13-08-2015	755	820	755	800	2376200	854.9	905.35	966.1	977.65	43.26
14-08-2015	825	825	785	800	1171500	851.6	903.75	964.2	976.975	43.26
18-08-2015	795	800	780	780	994600	849	902	962.167	976.2	39.54
19-08-2015	795	800	775	785	992000	846.8	899.8	959.7	975.425	40.91
20-08-2015	770	780	770	770	362300	843.7	897.5	956.967	974.6	38.12
21-08-2015	760	770	700	700	1226200	839.1	894.25	953.933	973.425	28.41
24-08-2015	700	700	580	615	3172500	833.1	890.2	950.4	971.875	21.31
25-08-2015	600	655	600	645	3831000	828.2	886.55	947.1	970.475	28.13
26-08-2015	650	650	605	605	3039300	822.7	882.5	943.8	968.975	25.02
27-08-2015	630	650	615	645	7401700	818.3	878.7	940.767	967.65	33.01
28-08-2015	655	680	640	640	4985300	813.8	875.05	937.733	966.25	32.54
31-08-2015	655	675	640	650	2037500	810	871.5	934.633	964.725	34.54
01-09-2015	650	660	625	625	1401700	805.8	867.85	931.3	963.075	31.99
02-09-2015	625	645	625	635	1525100	801	864.35	928	961.35	34.08
03-09-2015	645	700	635	690	8743800	797.6	861.15	924.867	960	44.25
04-09-2015	690	695	660	675	5189400	794	857.6	921.967	958.525	42.33
07-09-2015	675	675	630	630	4673700	789.4	853.8	919	956.875	37.13
08-09-2015	630	675	625	665	3985000	785.5	850.4	916.067	955.425	43.00
09-09-2015	680	685	665	675	3701900	781.7	847.2	913.167	953.975	44.59
10-09-2015	670	680	660	660	1770000	777.8	843.9	910.167	952.475	42.67
11-09-2015	670	675	640	640	1094000	773.6	840.7	907.033	950.85	40.18
14-09-2015	650	655	635	635	389800	769.7	837.55	903.9	949.025	39.56
15-09-2015	635	640	625	630	535700	765.8	834.15	900.633	947.225	38.91
16-09-2015	640	660	635	640	564000	762	830.75	897.733	945.525	40.99
17-09-2015	640	665	640	650	1415300	757.6	827.65	894.867	943.825	43.08
18-09-2015	680	685	650	660	3220700	753	824.65	891.967	942.175	45.17
21-09-2015	660	660	645	645	1933500	748.5	821.45	889.033	940.5	42.64
22-09-2015	655	660	625	635	1625100	743.4	818.15	886.033	938.725	40.99
23-09-2015	635	635	615	620	875600	738.6	814.6	882.7	936.95	38.58
25-09-2015	620	630	615	630	1291700	734.2	811.7	879.533	935.15	41.07
28-09-2015	630	630	585	585	1888800	729.1	808.2	876.133	932.775	34.34
29-09-2015	600	605	570	600	1571800	723.8	804.85	872.933	930.275	37.99
30-09-2015	605	605	585	585	1909500	718.1	801.25	869.7	927.55	35.84
01-10-2015	595	610	590	590	1346600	712.9	798	866.4	924.95	37.12
02-10-2015	600	605	590	595	1328200	707.5	795.05	863	922.3	38.43
05-10-2015	605	630	605	610	2594200	702.5	792.25	859.833	920.025	42.34
06-10-2015	615	650	615	630	5299900	697.8	789.45	856.767	917.75	47.15
07-10-2015	635	650	625	630	10356000	693.3	786.65	853.667	915.375	47.15
08-10-2015	645	650	635	635	16735900	689.2	784.05	850.6	912.975	48.40
09-10-2015	645	690	645	690	12301800	686.8	782.05	847.9	910.925	59.68
12-10-2015	700	720	685	685	9450400	684.2	780	845.233	908.925	58.43
13-10-2015	685	685	640	640	7418900	680.6	777.5	842.3	906.975	48.56
15-10-2015	640	660	640	655	2700600	677.1	775.2	839.5	905.05	51.50
16-10-2015	665	665	635	635	11123600	673.6	772.65	836.767	902.875	47.60
19-10-2015	645	650	630	630	5247600	669.6	769.75	834.267	900.625	46.65
20-10-2015	635	660	620	660	23127400	666.5	767.2	831.967	898.625	52.75
21-10-2015	665	690	635	645	15059100	663	764.3	829.633	896.525	49.69
22-10-2015	650	660	640	645	5027200	659.6	761.55	827.4	894.425	49.69
23-10-2015	660	695	650	680	14185200	657.1	759.05	825.333	892.175	56.52
26-10-2015	690	720	690	710	25183100	656.2	757	823.467	890.125	61.36
27-10-2015	720	735	705	715	10248200	654.5	754.7	821.733	888.2	62.12
28-10-2015	710	730	705	730	6747400	653.1	752.35	820.2	886.425	64.38
29-10-2015	735	740	715	720	14977500	651.9	750.45	818.633	884.6	61.74
30-10-2015	720	735	705	715	4658300	650.5	748.65	816.7	882.4	60.40
02-11-2015	715	720	705	710	5647400	649.3	746.5	814.767	880.05	59.03
03-11-2015	720	735	710	720	2057000	649.7	744.4	812.733	877.875	60.94
04-11-2015	730	740	715	715	2942900	651.7	742.4	810.7	875.725	59.45
05-11-2015	710	730	710	720	7231900	653.2	740.7	808.767	873.625	60.49
06-11-2015	725	735	720	725	1288700	655.6	739.15	806.867	871.75	61.56
09-11-2015	725	730	705	705	2610400	656.8	737.55	804.733	869.775	55.15
10-11-2015	695	720	675	700	3090100	658	735.9	802.7	867.8	53.65
11-11-2015	710	715	695	700	2102300	659	734.5	800.667	865.725	53.65
12-11-2015	700	715	690	700	1098300	660.5	733.15	798.733	863.6	53.65
13-11-2015	690	700	670	675	2897200	661.3	731.15	796.667	861.325	45.85
16-11-2015	675	675	640	640	4908800	660.3	728.95	794.2	858.725	37.60
17-11-2015	650	660	645	655	1841000	659.9	726.95	791.7	856.45	42.39
18-11-2015	660	665	645	655	1158500	660.4	724.9	789.333	854.35	42.39
19-11-2015	650	660	645	645	4544600	660	722.75	786.933	852.05	40.01
20-11-2015	650	655	630	650	3249200	659.5	720.6	784.633	849.75	41.77
23-11-2015	655	660	640	650	4134800	659.3	718.55	782.367	847.45	41.77
24-11-2015	650	650	635	635	4275600	659.2	716.4	780.2	845.075	37.91
25-11-2015	635	650	630	645	1974200	659.4	714.55	778.167	842.775	41.77
26-11-2015	645	660	645	660	5379200	660	712.9	776.1	840.475	47.09
27-11-2015	660	670	645	650	3618800	660.2	711.1	773.9	838.35	44.19
30-11-2015	650	655	620	620	9070900	659.6	708.6	771.633	836.05	36.87
01-12-2015	645	650	630	635	3061400	659.1	706.05	769.467	833.75	42.04
02-12-2015	640	650	640	640	1264500	659	703.75	767.3	831.525	43.70
03-12-2015	635	645	635	640	1021900	659.1	701.25	765.133	829.3	43.70
04-12-2015	630	640	625	640	4079300	659.5	699.05	762.9	826.9	43.70
07-12-2015	665	665	640	640	1304300	659.7	696.95	761.033	824.575	43.70
08-12-2015	640	640	625	630	2708200	660.6	694.85	759	822.25	40.58
10-12-2015	630	630	615	620	2161100	661	692.4	756.9	819.95	37.68
11-12-2015	625	625	600	605	957000	661.4	689.75	754.633	817.625	33.78
14-12-2015	600	600	580	595	2472100	661.5	687.2	752.5	815.175	31.45
15-12-2015	600	600	575	575	2998900	661.1	684.3	750.4	812.525	27.38
16-12-2015	590	595	580	590	3886600	660.7	681.6	748.4	810.05	34.26
17-12-2015	595	615	595	610	2187800	660.3	679.05	746.4	807.65	42.13
18-12-2015	615	615	595	605	621700	659.8	676.55	744.367	805.2	40.81
21-12-2015	605	610	600	605	631100	659.2	674.2	742.433	802.75	40.81
22-12-2015	610	615	605	605	2707100	657.5	672.15	740.533	800.3	40.81
23-12-2015	610	610	600	600	2848000	655.8	670	738.6	797.875	39.28
28-12-2015	605	610	600	605	850000	655.1	667.85	736.7	795.5	41.64
29-12-2015	610	615	605	605	1340600	654.1	665.6	734.833	793.15	41.64
30-12-2015	615	625	605	615	3626200	653.7	663.65	733	791	46.46
04-01-2016	615	625	605	605	1501200	653.2	661.4	730.9	789	42.67
05-01-2016	605	630	605	615	3935600	652.3	659.4	728.9	787.05	47.30
06-01-2016	620	640	610	620	9818700	651.8	657.4	726.8	785.175	49.50
07-01-2016	620	630	605	615	5867100	651.2	655.4	724.767	783.35	47.37
08-01-2016	615	630	605	620	8848900	650	653.55	722.7	781.5	49.71
11-01-2016	620	620	605	610	3242400	648	652.1	720.667	779.6	45.38
12-01-2016	615	625	610	610	3730500	645.9	650.2	718.433	777.775	45.38
13-01-2016	615	635	615	635	12511400	644	648.55	716.233	776.15	56.39
14-01-2016	625	630	605	615	7359100	641.9	646.9	714.267	774.45	48.04
15-01-2016	620	625	615	615	2013900	639.9	645.2	712.4	772.5	48.04
18-01-2016	615	615	605	610	1572600	637.9	643.6	710.3	770.55	46.07
19-01-2016	615	625	610	620	2323900	635.9	642.8	708.233	768.525	50.46
20-01-2016	620	620	605	605	3034200	633.7	642.7	706.167	766.45	44.59
21-01-2016	605	620	600	600	1351100	631.3	642.25	704.233	764.4	42.81
22-01-2016	610	610	580	590	4906100	628.6	642.1	702.3	762.3	39.41
25-01-2016	600	605	590	595	2150300	626.4	641.6	700.5	760.15	41.89
26-01-2016	590	595	580	585	1839200	624.1	641.05	698.633	758.05	38.49
27-01-2016	595	610	580	600	8079200	622.1	640.55	697.033	756.025	45.62
28-01-2016	590	605	590	595	926600	620	640.25	695.433	754.05	43.80
29-01-2016	600	600	575	580	10100900	618.1	639.7	693.467	752.025	38.79
01-02-2016	590	590	580	580	2464900	616.9	638.6	691.6	749.875	38.79
02-02-2016	580	585	565	565	7752100	615.1	637.5	689.667	747.55	34.25
03-02-2016	565	575	550	570	1216100	613.4	636.9	687.733	745.35	36.90
04-02-2016	575	580	575	580	1693600	612.1	636.05	685.867	743.225	41.95
05-02-2016	580	585	570	575	5042600	610.6	635.05	683.933	741.125	40.22
09-02-2016	570	580	565	570	1715900	609	634.15	682.033	739.025	38.51
10-02-2016	570	580	565	565	1820300	607.6	633.4	680.133	737.05	36.82
11-02-2016	565	600	565	580	12666000	606.3	632.85	678.467	735.2	44.65
12-02-2016	580	590	575	580	2564500	604.7	632.35	676.833	733.25	44.65
15-02-2016	590	590	575	575	2049600	603.2	631.7	675.133	731.225	42.61
16-02-2016	580	585	575	575	2404400	602.3	630.95	673.167	729.3	42.61
17-02-2016	580	600	575	595	6339600	601.5	630.3	671.2	727.475	52.65
18-02-2016	605	610	585	585	6790500	600.4	629.7	669.3	725.575	48.12
19-02-2016	585	585	565	570	3896400	599	629.05	667.167	723.6	42.24
22-02-2016	575	580	565	570	1273600	597.6	628.55	665.233	721.575	42.24
23-02-2016	575	575	560	560	1355500	596	627.85	663.3	719.775	38.60
24-02-2016	560	560	545	550	5787100	594.4	627.5	661.367	717.85	35.32
25-02-2016	555	560	550	555	1555200	593.1	627.05	659.3	715.95	38.15
26-02-2016	560	565	555	555	1099600	592.1	626.75	657.2	714	38.15
29-02-2016	560	570	555	555	2402600	591.3	626.4	655.233	712.2	38.15
01-03-2016	560	585	560	565	2998800	591.1	626.1	653.233	710.575	44.24
02-03-2016	580	585	565	570	4605400	590.7	625.7	651.3	708.975	47.05
03-03-2016	570	580	565	570	3077600	589.9	625.1	649.333	707.275	47.05
04-03-2016	570	580	570	580	1681100	589.4	624.6	647.5	705.625	52.60
07-03-2016	580	600	575	595	9191700	589.2	624.2	645.867	704.125	59.45
08-03-2016	600	605	575	580	7329900	588.7	623.1	644.333	702.575	51.44
10-03-2016	585	595	580	585	3183500	588.4	622.1	642.8	701.05	53.68
11-03-2016	585	585	570	575	2068300	587.8	621.45	641.167	699.475	48.83
14-03-2016	580	590	580	580	4021500	587.3	620.7	639.5	697.95	51.20
15-03-2016	585	590	575	580	2818800	586.6	620.15	637.967	696.4	51.20
16-03-2016	580	615	580	595	24516100	586.4	619.8	636.4	694.775	57.99
17-03-2016	605	610	585	590	16005200	585.9	619.1	634.9	693.15	55.23
18-03-2016	595	700	585	690	99172600	587.3	619.55	634.033	691.925	77.88
21-03-2016	700	700	650	660	17898200	588.2	619.7	633	690.625	66.94
22-03-2016	660	705	660	685	24798300	589.5	619.75	632.2	689.4	70.64
23-03-2016	685	705	675	695	13589700	591.2	619.6	631.8	688.3	71.99
24-03-2016	700	730	670	675	23929300	592.5	619.2	630.967	686.95	65.50
28-03-2016	710	710	675	675	5853000	593.3	618.65	630.133	685.5	65.50
29-03-2016	690	705	675	695	17555700	594.9	618.4	629.567	684.425	68.77
30-03-2016	700	705	690	695	6471500	596.5	618.2	628.967	683.425	68.77
31-03-2016	700	705	685	700	5458900	598.3	618.1	628.5	682.3	69.60
01-04-2016	710	710	690	690	7100100	599.7	617.8	628.433	681.1	65.81
04-04-2016	705	705	670	675	6358700	601.1	617.4	628.833	679.9	60.50
05-04-2016	675	695	670	675	1694400	602.6	616.95	629.033	678.825	60.50
06-04-2016	670	685	670	680	7439200	604.4	616.5	629.533	677.825	61.69
07-04-2016	680	695	680	680	4333900	606.1	616.25	629.767	676.9	61.69
08-04-2016	680	685	670	680	3015600	608	616.05	630.033	675.975	61.69
11-04-2016	680	685	670	670	3453600	609.4	615.75	630.167	675.125	57.35
12-04-2016	670	680	660	675	4053700	611	615.5	630.5	674.325	58.91
13-04-2016	675	695	675	680	9664400	613	615.55	630.8	673.35	60.46
14-04-2016	685	715	685	695	15540700	615.3	616.1	630.833	672.525	64.77
15-04-2016	700	775	700	710	47799000	618.2	616.65	631.067	671.8	68.47
18-04-2016	715	730	700	710	10921700	621	617.2	631.6	671.05	68.47
19-04-2016	725	725	700	705	8729100	623.5	617.8	631.867	670.275	65.80
20-04-2016	705	710	695	700	7799800	626	618.3	632.033	669.45	63.15
21-04-2016	700	735	700	735	23126500	629.3	619.15	632.533	668.85	71.73
22-04-2016	735	750	725	730	14321400	632.6	620.1	633.133	668.25	69.25
25-04-2016	740	740	715	715	4324800	635.3	620.8	633.667	667.675	62.29
26-04-2016	715	720	685	695	8426500	637.6	621.15	634.1	667.025	54.43
27-04-2016	700	710	695	700	4607400	640.1	621.65	634.5	666.375	55.93
28-04-2016	705	715	695	700	2720900	642.6	622.45	634.833	665.525	55.93
29-04-2016	700	720	690	700	8027800	644.7	623.1	635.1	664.575	55.93
02-05-2016	710	715	700	705	5258200	647.1	623.75	635.5	663.75	57.66
03-05-2016	710	715	700	705	5554700	649.8	624.4	635.967	662.825	57.66
04-05-2016	710	710	685	690	4300800	652.2	624.9	636.433	661.975	50.71
09-05-2016	690	700	670	675	5189300	654.5	625.25	636.733	661.1	44.88
10-05-2016	680	680	660	665	3273400	656.8	625.6	637.267	660.225	41.46
11-05-2016	670	680	665	670	1800600	659.1	626.1	637.733	659.25	43.77
12-05-2016	665	680	660	660	1817100	661.2	626.65	638.233	658.2	40.34
13-05-2016	665	670	640	640	4860800	662.9	627.1	638.567	657.15	34.52
16-05-2016	625	640	625	625	3665900	664.1	627.6	638.767	655.95	30.92
17-05-2016	630	635	620	625	2809900	665.2	627.95	638.867	654.775	30.92
18-05-2016	620	665	615	660	8347200	667	628.45	639.067	653.75	46.13
19-05-2016	665	670	630	630	3891200	668	628.7	639.067	652.625	38.34
20-05-2016	625	685	625	665	8532100	669.4	629.3	639.267	651.75	49.14
23-05-2016	665	690	665	675	4623100	671.3	630	639.167	651.075	51.74
24-05-2016	680	690	670	675	5928400	673.1	630.75	639.1	650.375	51.74
25-05-2016	685	720	685	710	14015200	675.8	631.8	639.567	649.825	60.03
26-05-2016	710	735	710	720	12390400	678.6	632.95	640	649.275	62.04
27-05-2016	730	730	715	715	5081400	681.3	633.95	640.533	648.8	60.40
30-05-2016	715	735	710	725	5583400	683.9	635.15	641.167	648.275	62.53
31-05-2016	725	730	720	720	4911300	686.5	636.2	641.567	647.8	60.77
01-06-2016	725	740	720	725	9721100	687.2	637.25	642.1	647.325	61.92
02-06-2016	700	705	680	685	8460700	687.7	637.95	642.367	646.675	49.42
03-06-2016	685	695	680	680	2784300	687.6	638.55	642.367	646.05	48.12
06-06-2016	680	690	675	680	4764300	687.3	639.25	642.167	645.675	48.12
07-06-2016	690	695	680	680	6389800	687.4	639.95	641.933	645.075	48.12
08-06-2016	680	685	670	675	2658500	687.4	640.35	641.567	644.45	46.58
09-06-2016	675	690	670	670	4527900	686.9	640.9	641.233	643.9	45.03
10-06-2016	675	680	655	660	4018100	686.2	641.35	640.867	643.275	42.01
13-06-2016	660	660	650	650	3361700	685.2	641.75	640.467	642.675	39.19
14-06-2016	640	660	635	635	3880200	684.1	641.9	639.9	642.35	35.35
15-06-2016	640	660	640	645	5821700	683.5	642.3	639.433	642.5	39.60
16-06-2016	650	655	645	645	4376300	682.9	642.75	638.933	642.5	39.60
17-06-2016	650	665	650	650	6357000	682.3	643.35	638.433	642.725	41.81
20-06-2016	660	675	655	665	4617500	682	644.05	638.167	642.825	47.98
21-06-2016	675	740	675	735	47628000	683.1	645.55	638.4	643.3	66.06
22-06-2016	735	740	705	710	8036400	683.9	646.65	638.467	643.6	58.27
23-06-2016	710	720	695	710	7897100	684.6	647.8	638.533	644.025	58.27
24-06-2016	710	770	710	750	50599300	686	649.5	639.033	644.6	65.76
27-06-2016	760	785	725	780	32742800	687.7	651.5	639.967	645.05	70.10
28-06-2016	785	800	765	765	20506200	688.8	653.5	640.7	645.5	65.63
29-06-2016	780	785	760	765	4112200	689.9	655.45	641.433	646.175	65.63
30-06-2016	770	790	765	770	8119700	691.2	657.35	642.267	646.7	66.45
01-07-2016	765	770	750	760	3744700	692.4	659.2	643	647.125	63.18
11-07-2016	770	785	765	780	6170800	693.3	661.3	643.867	647.725	66.71
12-07-2016	785	795	770	770	5417000	694.1	663.35	644.767	648.375	63.43
13-07-2016	775	815	775	810	15505200	696	665.65	645.867	649.25	69.82
14-07-2016	810	850	805	840	11969800	698.9	668.25	647.067	650.3	73.56
15-07-2016	850	870	825	830	10622900	701.5	670.8	648.267	651.25	70.43
18-07-2016	830	850	825	825	7306900	704	673.3	649.633	652.125	68.85
19-07-2016	830	835	820	820	5369900	706.4	675.55	650.867	652.925	67.23
20-07-2016	825	825	805	820	8524100	708.7	677.9	652.067	653.8	67.23
21-07-2016	830	895	825	840	22506500	711.4	680.6	653.4	654.825	70.46
22-07-2016	840	850	825	850	6315500	714.6	683.4	654.8	655.975	71.94
25-07-2016	850	860	820	820	9965000	717.5	686	656	656.925	61.88
26-07-2016	820	840	810	830	4323500	720.8	688.8	657.333	658.15	63.70
27-07-2016	830	870	830	855	16064900	724.5	691.8	658.9	659.425	67.84
28-07-2016	860	880	855	870	13183900	728.7	694.95	660.667	660.85	70.05
29-07-2016	870	875	840	845	3812900	732.8	697.85	662.333	662.125	62.37
01-08-2016	850	855	830	840	4248100	737.1	700.6	664.1	663.35	60.93
02-08-2016	840	855	840	850	5408500	741.6	703.4	665.833	664.55	62.78
03-08-2016	850	850	820	830	5501600	745	706	667.3	665.55	56.97
04-08-2016	835	845	825	825	7532900	748.9	708.45	668.767	666.525	55.58
05-08-2016	830	855	825	830	7864700	752.2	710.8	670.267	667.5	56.72
08-08-2016	840	845	830	840	5499200	755.5	713.4	671.833	668.25	58.97
09-08-2016	850	850	825	830	4714100	758.6	715.85	673.367	668.975	55.84
10-08-2016	830	840	825	825	6372300	760.9	718.35	674.833	669.9	54.29
11-08-2016	825	830	805	810	9400500	762.7	720.65	676.2	670.675	49.81
12-08-2016	815	815	790	795	6013100	764.3	722.8	677.4	671.475	45.75
15-08-2016	795	805	770	800	9477600	765.8	724.85	678.7	672.325	47.29
16-08-2016	805	835	805	825	6431400	767.9	727.2	680.1	673.15	54.29
18-08-2016	830	850	830	850	7861300	770.4	728.8	681.633	674.175	60.01
19-08-2016	850	895	850	895	22011100	774.6	731.15	683.5	675.425	67.82
22-08-2016	880	920	880	905	12345500	779.1	733.35	685.4	676.55	69.25
23-08-2016	905	910	865	870	9737700	782.9	735.1	687.133	677.35	59.28
24-08-2016	870	890	865	875	4521900	786.8	737.1	688.9	678.15	60.16
25-08-2016	875	875	860	870	2411900	790.7	739.05	690.467	678.85	58.79
26-08-2016	870	875	850	860	3199300	794.5	740.7	692.1	679.55	56.04
29-08-2016	855	855	830	845	3727400	798.2	742.2	693.633	680.2	52.10
30-08-2016	845	845	825	845	2472800	802.1	743.65	695.2	680.875	52.10
31-08-2016	845	850	830	845	2751300	806.3	745.2	696.7	681.5	52.10
01-09-2016	860	865	825	825	3448400	809.9	746.7	698.167	682.05	46.64
02-09-2016	845	845	820	830	1675300	813.6	748.25	699.7	682.6	48.10
05-09-2016	840	840	825	825	5974900	817.1	749.7	701.267	683.1	46.72
06-09-2016	825	850	820	830	5908000	820.4	751.2	702.833	683.725	48.32
07-09-2016	840	840	815	820	3633400	822.1	752.6	704.4	684.325	45.39
08-09-2016	825	830	815	825	1066600	824.4	754.15	705.9	684.95	47.11
09-09-2016	830	830	805	810	1791700	826.4	755.5	707.333	685.5	42.75
13-09-2016	805	805	765	785	6368300	827.1	756.55	708.7	686.05	36.65
14-09-2016	785	785	745	760	2499900	826.7	757.2	709.9	686.65	31.76
15-09-2016	775	780	760	760	7705600	826.6	757.7	711.2	687.175	31.76
16-09-2016	760	770	735	735	5136400	826	757.95	712.3	687.575	27.51
19-09-2016	735	780	735	780	8960700	826.2	758.7	713.633	688.25	42.44
20-09-2016	770	790	760	770	3271000	826.4	759.4	714.933	688.85	40.45
21-09-2016	775	795	760	790	5133400	826.6	759.95	716.4	689.55	45.92
22-09-2016	795	825	795	820	4814200	827.6	760.85	718.1	690.475	52.91
23-09-2016	820	820	790	790	2321700	827.2	761.6	719.5	691.2	46.45
26-09-2016	790	795	750	755	6236500	825.5	762.2	720.667	691.675	40.27
27-09-2016	755	810	750	800	5934500	824.9	763.2	722.167	692.425	49.56
28-09-2016	805	810	795	800	1685200	824.4	764.2	723.667	693.325	49.56
29-09-2016	805	820	800	805	2586800	824.1	765.25	725.067	694.175	50.55
30-09-2016	805	805	770	805	6072800	823.8	766.25	726.533	695	50.55
03-10-2016	805	805	785	790	5282600	822.8	767.1	728	695.75	47.32
04-10-2016	790	805	790	800	2087600	821.8	768.2	729.533	696.55	49.63
05-10-2016	800	800	790	795	1215800	821.3	769.4	731.1	697.325	48.48
06-10-2016	795	805	795	800	1494400	820.7	770.75	732.767	698.175	49.73
07-10-2016	800	800	780	785	2060600	819.3	771.9	734.3	699	46.12
10-10-2016	790	800	770	780	3017100	817.5	773.1	735.8	699.875	44.94
11-10-2016	780	805	780	795	2334300	816.5	774.65	737.4	700.875	49.13
12-10-2016	795	810	785	805	3649100	815.8	776.45	739	702.025	51.76
13-10-2016	810	825	800	820	4956500	815.2	778.4	740.667	703.175	55.48
14-10-2016	820	840	815	820	4905900	815	780	742.333	704.225	55.48
17-10-2016	820	835	815	825	4899200	815	781.95	743.967	705.325	56.77
18-10-2016	825	835	820	825	4428400	814.9	783.55	745.5	706.425	56.77
19-10-2016	825	835	815	820	3209700	814.5	785	747.1	707.5	54.92
20-10-2016	825	830	820	825	1006100	814.4	786.5	748.7	708.625	56.45
21-10-2016	830	865	800	865	10759400	815.2	788.05	750.633	709.925	66.27
24-10-2016	865	890	855	880	4025200	816.6	789.65	752.633	711.3	69.08
25-10-2016	880	880	855	855	856000	817.8	791.05	754.467	712.5	60.08
26-10-2016	855	865	835	855	1921300	818.9	792.35	756.2	713.75	60.08
27-10-2016	855	860	845	850	1880400	819.4	793.65	757.933	714.925	58.32
28-10-2016	855	870	845	860	6365600	819.6	795	759.067	716.125	60.80
31-10-2016	860	870	855	865	2636600	819	796.8	760.433	717.375	62.01
01-11-2016	875	880	860	870	3131900	818.3	798.7	761.667	718.625	63.24
02-11-2016	870	870	820	825	2022900	817.4	800.15	762.533	719.7	48.16
03-11-2016	820	825	795	800	1984000	815.9	801.35	763.367	720.65	42.14
04-11-2016	795	810	790	800	1917200	814.5	802.6	764.2	721.475	42.14
07-11-2016	800	810	795	800	914800	813.3	803.9	764.9	722.4	42.14
08-11-2016	810	815	790	800	1268100	812.4	805.3	765.6	723.325	42.14
09-11-2016	800	800	755	775	8346800	811	806.55	766.1	724.15	36.08
10-11-2016	785	815	785	800	4417600	810.1	808.2	766.833	725.05	44.65
11-11-2016	810	810	755	770	6020900	809	809.45	767.467	725.875	38.06
14-11-2016	770	770	735	745	2058600	807.3	810.45	767.933	726.6	33.60
15-11-2016	745	760	735	735	884000	805.5	811.3	768.3	727.325	31.99
16-11-2016	735	780	735	780	2287800	804.5	812.45	768.967	728.25	44.83
17-11-2016	780	785	760	785	1457000	803.8	812.95	769.667	729.25	46.04
18-11-2016	770	790	760	785	3019900	803	813.7	770.433	730.175	46.04
21-11-2016	785	785	765	770	653500	802.2	814.3	771.067	731.05	42.76
22-11-2016	770	785	770	770	108500	801.9	814.5	771.667	732	42.76
23-11-2016	770	775	760	760	1378600	801.9	814.3	772.1	732.9	40.52
24-11-2016	760	760	735	735	4029300	801.4	814	772.267	733.75	35.52
25-11-2016	740	755	735	740	841300	801.5	813.75	772.467	734.6	37.19
28-11-2016	740	745	690	740	1419100	800.7	813.45	772.7	735.4	37.19
29-11-2016	750	755	725	725	818300	799.8	813.1	772.867	736.15	34.12
30-11-2016	740	775	735	765	5773300	799.3	812.95	773.067	737.125	46.75
01-12-2016	765	765	750	760	1475200	798.1	812.85	773.267	738.1	45.58
02-12-2016	750	760	735	755	835700	797.4	812.3	773.533	738.975	44.37
05-12-2016	765	770	750	765	5475000	797.6	811.55	774	739.9	47.37
06-12-2016	765	765	760	760	620700	796.8	810.85	774.4	740.825	46.03
07-12-2016	745	800	745	770	1470900	796.2	810.3	774.867	741.8	49.12
08-12-2016	770	780	765	765	1351200	795.4	809.75	775.3	742.65	47.65
09-12-2016	770	785	755	765	6345100	794.6	809.2	775.7	743.55	47.65
13-12-2016	765	775	755	755	674400	793.9	808.35	776.033	744.475	44.57
14-12-2016	760	760	745	750	747100	792.9	807.35	776.433	745.375	43.06
15-12-2016	755	765	750	755	220400	792.1	806.7	776.967	746.35	45.06
16-12-2016	765	775	745	765	873600	791.4	806.05	777.633	747.425	48.91
19-12-2016	765	780	750	780	1372900	791.3	805.3	778.367	748.55	54.11
20-12-2016	780	780	760	765	161000	791	804.25	779.067	749.6	48.77
21-12-2016	765	765	755	755	570100	790.2	803.35	779.833	750.6	45.54
22-12-2016	750	770	750	765	759800	789.4	802.6	780.767	751.6	49.16
23-12-2016	765	780	750	775	338500	788.5	801.85	781.767	752.625	52.56
27-12-2016	775	775	755	765	466400	787.4	801.2	782.467	753.6	49.03
28-12-2016	765	780	765	765	473600	786.2	800.6	783.367	754.525	49.03
29-12-2016	765	775	765	770	252000	785.1	800	784.067	755.4	50.94
30-12-2016	775	780	765	765	213300	784	799.25	784.667	756.325	48.96
03-01-2017	765	770	765	765	575600	782.8	798.6	785.267	757.225	48.96
04-01-2017	775	790	765	775	1612400	781	798.1	785.7	758.225	53.18
05-01-2017	780	785	775	780	760300	779	797.8	786.1	759.225	55.17
06-01-2017	780	780	775	775	58600	777.4	797.6	786.5	760.2	52.75
09-01-2017	775	785	775	775	1249000	775.8	797.35	786.833	761.1	52.75
10-01-2017	775	785	765	785	995500	774.5	796.95	787.267	762.075	57.12
11-01-2017	795	830	785	805	11937900	773.4	796.5	787.8	762.65	64.23
12-01-2017	810	810	790	800	1940300	772.1	795.55	788.567	763.35	61.48
13-01-2017	800	820	785	815	3493300	771	794.65	789.467	764	66.16
16-01-2017	815	825	800	810	2742400	770.7	794.05	790.333	764.575	63.40
17-01-2017	805	810	800	800	582400	770.7	793.3	791.133	765.2	58.17
18-01-2017	805	810	795	800	1703800	770.7	792.6	791.967	765.825	58.17
19-01-2017	800	815	795	795	1348900	770.6	791.95	792.8	766.325	55.51
20-01-2017	805	830	800	800	1084600	770.6	791.5	793.733	766.85	57.60
23-01-2017	805	805	775	775	3554400	770.6	790.8	794.567	767.225	45.99
24-01-2017	775	790	775	775	507200	770.1	790.1	795.5	767.65	45.99
25-01-2017	775	780	770	775	877400	770.2	789.6	796.367	768.15	45.99
26-01-2017	775	780	765	770	1366600	770.7	789	797.2	768.625	43.79
27-01-2017	770	775	765	770	115400	771.4	788.45	798	769.075	43.79
30-01-2017	770	785	765	765	562200	771.1	787.8	798.667	769.5	41.48
31-01-2017	770	785	765	770	1602500	770.8	787.3	798.9	769.95	44.62
01-02-2017	770	785	770	785	1130800	770.8	786.9	799.4	770.525	52.80
02-02-2017	790	810	780	785	3483500	771.1	786.65	799.9	771.075	52.80
03-02-2017	785	800	785	790	151700	771.5	786.7	800.167	771.625	55.35
06-02-2017	795	800	780	795	1544500	772.2	787.05	800.267	772.125	57.81
07-02-2017	800	805	785	795	652100	773.4	787.4	800.467	772.55	57.81
08-02-2017	800	800	795	795	1277700	774.5	788	800.667	772.975	57.81
09-02-2017	795	810	795	795	1350500	775.6	788.15	800.833	773.425	57.81
10-02-2017	795	815	795	805	992000	777.2	788.5	801.133	773.95	63.25
13-02-2017	810	820	800	820	1646100	778.3	788.8	801.4	774.375	69.58
14-02-2017	825	840	815	830	2781700	779.7	788.9	801.8	774.875	72.93
16-02-2017	820	850	820	845	1941400	781.5	789.45	802.033	775.525	77.01
17-02-2017	840	850	825	835	1027900	782.9	790.25	802	776.225	69.48
20-02-2017	835	835	810	815	798600	784	790.4	801.9	776.8	57.39
21-02-2017	815	820	800	810	2159500	784.8	790.5	801.8	777.35	54.83
22-02-2017	805	810	805	805	2075800	785.6	790.5	801.7	777.875	52.31
23-02-2017	815	820	810	810	1252600	786.5	790.55	801.633	778.4	54.56
24-02-2017	820	820	810	820	923100	787.8	790.85	801.5	778.975	58.75
27-02-2017	820	825	815	825	803000	789.3	791.1	801.333	779.65	60.70
28-02-2017	825	830	815	825	363600	790.7	791.4	801.367	780.4	60.70
01-03-2017	825	825	820	820	390200	791.8	791.6	801.3	781.175	57.54
02-03-2017	820	840	815	820	1149900	792.6	791.95	801.067	781.925	57.54
03-03-2017	820	825	820	820	1017000	793.7	792.35	800.733	782.725	57.54
06-03-2017	820	830	810	820	173900	795	792.6	800.567	783.625	57.54
07-03-2017	820	830	820	820	728100	796.1	792.75	800.433	784.6	57.54
08-03-2017	820	820	810	810	373900	796.8	792.65	800.167	785.525	50.01
09-03-2017	810	830	810	820	1524000	797.9	792.65	800.1	786.325	56.19
10-03-2017	820	825	805	815	2013200	798.9	792.55	800.033	787.25	52.68
13-03-2017	815	820	815	815	33800	799.8	792.45	799.933	788	52.68
14-03-2017	810	815	805	810	644500	800.7	792.35	799.733	788.675	49.12
15-03-2017	805	820	805	810	1295100	801.6	792.2	799.6	789.35	49.12
16-03-2017	810	815	805	810	2654700	802.3	791.65	799.5	789.85	49.12
17-03-2017	815	815	805	815	992300	803	791	799.533	790.325	53.08
20-03-2017	820	820	795	800	1312100	803.5	790.45	799.567	790.75	42.42
21-03-2017	805	815	795	800	2307400	804	789.9	799.567	791.125	42.42
22-03-2017	810	815	800	805	2228300	804.4	789.45	799.433	791.55	46.57
23-03-2017	810	820	800	800	1679500	804.3	788.85	799.1	791.925	43.22
24-03-2017	810	810	800	800	668300	804.3	788.2	798.467	792.5	43.22
27-03-2017	800	810	795	800	210500	804	787.5	797.767	793.1	43.22
29-03-2017	805	815	800	800	1034100	803.8	787.25	797.3	793.7	43.22
30-03-2017	800	800	790	790	326200	803.6	787.15	796.733	794.25	36.21
31-03-2017	790	810	790	810	192000	803.8	787.25	796.333	794.925	52.73
03-04-2017	810	815	800	815	408000	804.2	787.4	796.033	795.65	55.81
04-04-2017	815	815	805	815	3233000	804.5	787.55	795.833	796.425	55.81
05-04-2017	820	820	805	810	2088100	805.2	787.9	795.6	797.225	51.88
06-04-2017	810	820	800	800	415800	805.7	787.9	795.3	798.05	45.06
07-04-2017	800	800	770	775	6917700	805.7	787.95	794.967	798.7	33.29
10-04-2017	780	795	770	795	1624900	806.2	788.45	794.733	799.45	45.55
11-04-2017	790	800	780	780	3524700	806.4	788.9	794.433	800.1	39.66
12-04-2017	780	815	775	810	11429500	807.3	789.2	794.3	800.825	52.80
13-04-2017	810	820	800	815	1466500	808.2	789.5	794.267	801.225	54.58
17-04-2017	815	815	800	800	446300	808.5	789.65	794.1	801.675	48.66
18-04-2017	805	810	800	810	2158400	809	790.05	794.1	802.175	52.37
20-04-2017	810	810	795	795	284600	809.1	790.3	794.167	802.4	46.90
21-04-2017	805	820	795	815	492300	809.5	790.85	794.533	802.575	53.82
25-04-2017	815	815	795	795	561400	809.5	791.45	794.767	802.725	47.20
26-04-2017	800	805	795	800	215200	809.6	792.05	795.2	802.9	48.89
27-04-2017	800	810	790	790	340400	809.5	792.55	795.267	803	45.73
28-04-2017	800	800	790	790	3194100	809.2	793.2	795.4	803.15	45.73
02-05-2017	795	805	790	800	1358400	808.8	793.55	795.467	803.25	49.52
03-05-2017	805	805	795	800	1019000	808.2	793.95	795.333	803.4	49.52
04-05-2017	805	805	795	800	1457900	807.3	794.4	795.4	803.35	49.52
05-05-2017	800	815	800	800	1025600	806.6	794.75	795.7	803.15	49.52
08-05-2017	810	815	800	805	5519200	806.4	795.2	795.733	803.025	51.78
09-05-2017	805	810	800	805	4910200	806.3	795.55	795.767	802.925	51.78
10-05-2017	810	815	800	810	5379400	806.4	796	795.8	802.875	54.16
12-05-2017	810	835	810	820	6400600	806.6	796.55	795.9	802.875	58.57
15-05-2017	825	825	810	810	7087500	806.4	797.1	796.033	802.725	53.07
16-05-2017	790	790	760	760	7625600	805.1	797.2	795.767	802.275	35.26
17-05-2017	760	760	740	750	4013200	803.6	797.15	795.467	801.925	32.88
18-05-2017	760	760	740	745	1458000	802.1	796.95	795.1	801.5	31.73
19-05-2017	745	760	745	760	2985600	800.9	796.75	794.933	801.025	38.67
22-05-2017	765	770	750	755	3772200	799.6	796.65	794.767	800.45	37.31
23-05-2017	760	760	735	750	6053000	798.2	796.6	794.467	799.975	35.94
24-05-2017	755	780	750	775	2104700	797.3	796.7	794.267	799.65	46.48
26-05-2017	775	775	765	770	665600	796.5	796.65	793.933	799.25	44.89
29-05-2017	770	775	750	750	4695000	795.1	796.5	793.467	798.85	39.12
30-05-2017	755	765	755	760	1606200	794	796.45	793.033	798.525	43.06
31-05-2017	765	770	755	755	54100	792.8	796.3	792.567	798.15	41.61
02-06-2017	760	765	750	755	3540500	791.7	796.2	792.133	797.725	41.61
05-06-2017	760	765	740	745	2268500	790.4	796	791.6	797.3	38.60
06-06-2017	750	755	735	740	2225500	789	795.65	790.767	796.875	37.15
07-06-2017	740	745	735	735	645500	787.4	795.2	789.8	796.5	35.71
08-06-2017	735	750	730	730	1191600	786	794.75	788.967	796.175	34.27
09-06-2017	730	735	730	730	225100	784.6	794.3	788.133	795.825	34.27
12-06-2017	730	740	730	735	3047800	783.2	793.8	787.367	795.375	37.20
13-06-2017	735	740	735	740	1313500	782	793.15	786.567	794.825	40.07
14-06-2017	745	750	740	740	94100	780.8	792.55	785.733	794.05	40.07
15-06-2017	740	750	740	750	878400	779.8	791.9	784.933	793.275	45.82
16-06-2017	750	760	745	755	884500	778.9	791.35	784.467	792.7	48.48
19-06-2017	755	760	750	755	1361800	778.2	790.9	784.167	792.1	48.48
20-06-2017	755	760	745	750	255200	777	790.4	783.833	791.5	45.86
21-06-2017	750	750	740	740	383900	775.5	789.85	783.433	790.9	41.10
22-06-2017	740	750	735	740	226600	774	789.25	783.033	790.375	41.10
03-07-2017	740	745	730	745	361900	772.7	788.95	782.833	789.875	44.45
04-07-2017	745	750	735	740	322600	771.5	788.6	782.433	789.35	41.88
05-07-2017	735	745	735	740	1305000	770.8	788.25	782.233	788.925	41.88
06-07-2017	740	745	735	735	944300	769.6	787.9	782.167	788.45	39.25
07-07-2017	735	740	730	730	36900	768.6	787.5	782.133	787.975	36.77
10-07-2017	730	730	720	720	222800	766.8	787.05	781.733	787.425	32.36
11-07-2017	720	735	715	735	348500	765.2	786.7	781.4	787	43.34
12-07-2017	730	750	730	750	202500	764.2	786.35	781.167	786.625	51.77
13-07-2017	750	750	735	735	180500	762.7	785.85	780.933	786.25	44.62
14-07-2017	740	745	720	745	194100	761.7	785.4	780.767	786.05	49.61
17-07-2017	745	745	725	740	435200	760.2	784.85	780.633	785.95	47.32
18-07-2017	735	745	725	745	565300	759.2	784.35	780.7	785.875	49.82
19-07-2017	740	740	725	735	139700	757.9	783.75	780.667	785.875	45.19
20-07-2017	730	735	725	735	349800	756.8	783.15	780.633	785.65	45.19
21-07-2017	730	730	720	725	1003400	755.5	782.35	780.633	785.425	40.80
24-07-2017	725	730	715	725	466900	754	781.4	780.367	785.1	40.80
25-07-2017	725	725	710	720	949900	752.4	780.3	780.1	784.6	38.62
26-07-2017	720	720	710	710	494100	750.6	778.95	779.8	784.2	34.64
27-07-2017	710	710	700	710	1003300	748.8	777.7	779.433	783.975	34.64
28-07-2017	710	710	695	705	1010200	746.8	776.6	779.067	783.5	32.69
31-07-2017	705	720	700	710	1912700	744.9	775.6	778.667	783.05	36.54
01-08-2017	710	720	710	710	8398600	742.9	774.65	778.3	782.575	36.54
02-08-2017	725	730	715	725	2400600	741	773.8	778.033	782.175	47.09
03-08-2017	730	730	720	725	3751300	739.3	772.85	777.833	781.85	47.09
04-08-2017	735	770	735	765	3139700	739.4	772.25	777.933	781.675	65.05
07-08-2017	770	770	755	760	3002000	739.6	771.6	777.967	781.5	62.20
08-08-2017	760	770	760	760	557100	739.9	771	777.933	781.3	62.20
09-08-2017	760	770	760	760	1718300	739.9	770.4	777.8	781.175	62.20
10-08-2017	760	765	760	765	893400	740.1	769.85	777.8	781.1	64.16
11-08-2017	765	765	750	755	261600	740.2	769.2	777.8	780.9	57.73
14-08-2017	755	755	735	755	674500	739.8	768.55	777.733	780.65	57.73
15-08-2017	755	755	745	745	288900	739.3	767.9	777.533	780.275	51.71
16-08-2017	745	750	740	745	262800	739.2	767.15	777.4	779.9	51.71
18-08-2017	745	750	745	745	638700	738.9	766.45	777.267	779.5	51.71
21-08-2017	745	750	745	750	1097500	738.8	765.8	777.133	779.125	54.66
22-08-2017	750	765	745	760	2389200	738.9	765.3	777.1	778.825	59.93
23-08-2017	765	775	755	760	423200	739.2	764.8	777.067	778.5	59.93
24-08-2017	760	765	755	760	1710900	739.6	764.3	776.967	777.975	59.93
25-08-2017	760	760	755	760	291700	740.1	763.75	776.833	777.375	59.93
28-08-2017	765	765	755	755	301600	740.6	763.3	776.7	776.875	55.59
29-08-2017	755	755	740	750	220700	741	762.8	776.533	776.35	51.56
30-08-2017	745	760	740	760	344400	741.5	762.35	776.367	775.9	58.10
31-08-2017	760	760	745	760	759300	741.9	761.95	776.067	775.4	58.10
04-09-2017	760	765	740	755	316700	742.2	761.5	775.767	774.85	53.88
05-09-2017	755	755	740	755	201000	742.3	761.05	775.367	774.275	53.88
06-09-2017	755	755	730	735	329000	741.9	760.4	774.867	773.825	40.31
07-09-2017	740	740	735	735	148700	741.5	759.85	774.433	773.5	40.31
08-09-2017	735	735	725	730	315200	741.1	759.05	773.967	773.15	37.56
11-09-2017	730	740	715	740	591000	741.1	758.3	773.6	772.85	45.55
12-09-2017	740	740	725	730	172700	740.9	757.45	773.133	772.5	40.03
13-09-2017	750	750	720	740	280000	740.8	756.75	772.9	772.325	46.95
14-09-2017	740	740	720	725	399500	740.5	756	772.567	771.95	39.58
15-09-2017	720	740	715	740	353000	740.5	755.65	772.333	771.8	48.32
18-09-2017	730	740	725	740	501400	740.6	755.1	772.133	771.775	48.32
19-09-2017	740	740	730	740	943800	740.8	754.7	771.933	771.8	48.32
20-09-2017	740	740	735	740	145500	741.2	754	771.767	771.6	48.32
22-09-2017	740	740	740	740	44200	741.3	753.25	771.567	771.375	48.32
25-09-2017	740	750	740	750	1595400	741.3	752.75	771.333	771.2	54.65
26-09-2017	755	755	740	740	190800	741.4	752.05	771.033	771.05	48.28
27-09-2017	740	740	700	735	932600	741.2	751.45	770.667	770.875	45.43
28-09-2017	730	735	730	730	1580400	741	750.6	770.233	770.725	42.71
29-09-2017	750	750	740	750	1408300	741.1	750.15	769.933	770.8	54.45
02-10-2017	750	750	740	740	1446200	741.2	749.55	769.567	770.8	49.04
03-10-2017	740	740	720	725	2756200	741	748.9	769.1	770.725	42.26
04-10-2017	725	730	725	730	31800	741.1	748.3	768.6	770.75	44.99
05-10-2017	730	730	715	720	339400	741	747.5	767.933	770.525	40.83
06-10-2017	720	730	720	725	83300	741.1	746.75	767.233	770.35	43.63
09-10-2017	725	725	710	710	821800	741.1	745.85	766.333	770.125	37.84
10-10-2017	715	715	695	695	817500	740.8	744.8	765.4	769.775	33.10
11-10-2017	705	705	675	695	772400	740.6	743.7	764.6	769.45	33.10
12-10-2017	725	725	680	685	510600	740.1	742.5	763.767	769.025	30.18
13-10-2017	685	705	685	700	5627300	739.9	741.4	763.067	768.7	38.89
16-10-2017	710	710	675	680	1938400	739	740	762.2	768.275	32.98
17-10-2017	685	690	680	680	1631100	738.1	738.7	761.267	767.9	32.98
18-10-2017	680	685	670	675	632300	736.3	737.85	760.267	767.525	31.59
19-10-2017	675	675	650	670	5377200	734.5	737.05	759.233	767.1	30.22
20-10-2017	675	680	655	655	16592000	732.4	736.15	758.133	766.55	26.50
23-10-2017	660	715	660	705	11081100	731.3	735.6	757.367	766.175	49.03
24-10-2017	705	705	680	690	1912600	729.8	734.95	756.5	765.8	44.61
25-10-2017	690	710	680	690	974800	728.5	734.35	755.633	765.475	44.61
26-10-2017	690	700	690	690	280000	727.2	733.5	754.767	765.1	44.61
27-10-2017	690	710	685	695	890300	726.2	732.75	754	764.7	46.61
30-10-2017	695	710	690	705	1919600	725.4	732.3	753.233	764.4	50.47
31-10-2017	705	735	705	720	1359800	724.9	731.9	752.6	764.175	55.65
01-11-2017	720	740	720	740	467000	724.7	731.75	752.1	764.025	61.43
02-11-2017	740	745	715	720	219100	723.9	731.4	751.5	763.8	53.86
03-11-2017	725	725	710	720	903800	723.1	731.15	750.9	763.575	53.86
06-11-2017	720	735	720	720	115000	722.3	730.95	750.3	763.3	53.86
07-11-2017	720	735	705	705	2817800	721.2	730.65	749.567	762.925	48.29
08-11-2017	705	715	705	710	133400	720.3	730.45	748.967	762.6	50.14
09-11-2017	720	720	695	705	554700	719.4	730.2	748.333	762.25	48.28
10-11-2017	715	720	695	720	200600	718.6	730.05	747.767	761.925	53.82
13-11-2017	720	720	705	715	224500	717.7	729.8	747.2	761.475	51.83
14-11-2017	730	740	700	710	271600	716.8	729.5	746.6	761.025	49.84
15-11-2017	710	715	700	715	296500	716	729.15	746.033	760.525	51.83
16-11-2017	705	715	700	710	125800	715.5	728.7	745.433	760.025	49.71
17-11-2017	710	710	695	700	2869900	714.8	728.15	744.833	759.525	45.68
20-11-2017	705	705	695	700	9477100	714.2	727.65	744.1	759.025	45.68
21-11-2017	700	705	690	700	1307500	713.4	727.25	743.333	758.55	45.68
22-11-2017	705	705	690	690	253900	712.6	726.75	742.5	758	41.48
23-11-2017	700	700	680	685	219100	711.5	726.15	741.667	757.55	39.52
24-11-2017	685	690	675	675	711800	710.5	725.5	740.833	757.05	35.88
27-11-2017	670	680	670	670	420500	709.1	724.8	740.133	756.525	34.18
28-11-2017	670	675	665	665	498000	707.6	724.1	739.267	756	32.52
29-11-2017	665	670	660	665	242900	706.1	723.45	738.5	755.475	32.52
30-11-2017	670	670	660	665	644800	704.6	722.9	737.533	754.975	32.52
04-12-2017	665	665	655	665	577600	703.1	722.2	736.533	754.45	32.52
05-12-2017	665	670	655	660	1395300	701.3	721.3	735.6	753.825	30.53
06-12-2017	665	670	650	660	1052300	699.7	720.55	734.6	753.2	30.53
07-12-2017	660	680	660	670	104900	698.4	719.8	733.767	752.6	39.17
08-12-2017	670	670	660	665	82200	697.1	719.05	732.767	751.95	36.71
11-12-2017	665	670	650	660	1475300	695.3	718.2	731.867	751.275	34.39
12-12-2017	660	660	655	660	288200	693.7	717.45	730.933	750.6	34.39
13-12-2017	665	665	655	660	487000	692.4	716.7	730.067	749.925	34.39
14-12-2017	660	665	655	660	662500	691	716.05	729.2	749.2	34.39
15-12-2017	660	665	655	660	297400	689.8	715.4	728.267	748.4	34.39
18-12-2017	665	670	655	660	259200	688.5	714.8	727.333	747.55	34.39
19-12-2017	660	670	660	665	90900	687.6	714.35	726.433	746.65	40.28
20-12-2017	665	685	665	675	654700	687.2	714	725.6	745.85	49.97
21-12-2017	675	685	655	665	688900	686.6	713.6	724.667	745.1	42.54
22-12-2017	665	675	660	660	192500	686.1	713.1	723.7	744.35	39.39
27-12-2017	660	680	660	665	130500	685.4	712.65	722.733	743.65	43.87
28-12-2017	670	670	650	655	1884500	684.9	711.95	721.633	742.875	37.84
29-12-2017	655	670	650	660	296200	684.5	711.3	720.633	742.075	42.12
02-01-2018	665	665	655	660	247000	684.2	710.25	719.967	741.25	42.12
03-01-2018	660	670	655	660	128500	684	709.25	719.367	740.425	42.12
04-01-2018	660	665	655	655	235600	684	708.2	718.767	739.6	38.79
05-01-2018	660	670	655	665	181200	683.2	707.25	718.133	738.825	47.71
08-01-2018	665	710	660	700	7447000	683.4	706.6	717.767	738.225	66.25
09-01-2018	700	715	685	695	1974900	683.5	706	717.4	737.6	62.82
10-01-2018	695	695	685	690	600200	683.5	705.35	716.833	736.95	59.51
11-01-2018	690	705	690	700	1253500	683.6	704.9	716.367	736.4	63.64
12-01-2018	700	705	680	700	621800	683.5	704.45	716.033	735.8	63.64
15-01-2018	700	710	695	695	259100	683	703.95	715.6	735.2	60.08
16-01-2018	695	710	695	700	1220200	682.2	703.45	715.233	734.625	62.35
17-01-2018	705	710	695	700	1068900	681.8	702.85	714.867	734.075	62.35
18-01-2018	705	715	700	700	725300	681.4	702.25	714.567	733.525	62.35
19-01-2018	705	705	700	700	897100	681	701.65	714.3	732.975	62.35
22-01-2018	700	705	700	700	635700	680.9	701.05	714.067	732.4	62.35
23-01-2018	705	705	700	700	832900	680.7	700.5	713.867	731.9	62.35
24-01-2018	700	710	695	710	5980100	680.8	700.1	713.733	731.45	68.01
25-01-2018	710	735	710	730	3731900	681	699.8	713.7	731.075	75.84
26-01-2018	735	760	725	750	2236400	681.7	699.7	713.767	730.825	80.88
29-01-2018	750	780	750	775	4687200	683	699.9	714	730.7	85.07
30-01-2018	775	775	745	745	3223500	683.6	699.8	713.967	730.425	66.29
31-01-2018	740	745	735	740	1239100	684.2	699.85	713.867	730.125	63.76
01-02-2018	740	750	730	735	416800	684.9	699.85	713.733	729.85	61.25
02-02-2018	735	760	735	740	1132600	685.7	699.95	713.667	729.5	62.83
05-02-2018	740	750	725	725	360800	686.2	699.8	713.567	729.05	55.52
06-02-2018	740	740	690	700	1446300	686.4	699.5	713.3	728.475	45.94
07-02-2018	725	725	700	700	456100	686.7	699.1	713	727.925	45.94
08-02-2018	700	720	695	710	645800	687.4	698.95	712.8	727.475	49.95
09-02-2018	700	705	690	700	1199100	688	698.55	712.533	727.1	46.25
12-02-2018	705	710	700	710	527700	688.9	698.25	712.367	726.675	50.22
13-02-2018	715	720	705	705	329900	689.7	697.9	712.2	726.3	48.30
14-02-2018	710	725	700	725	735700	690.9	697.75	712.233	725.875	55.60
15-02-2018	730	735	720	730	1082600	692.2	697.65	712.2	725.45	57.23
19-02-2018	730	745	715	735	1185600	693.7	697.5	712.1	725.125	58.86
20-02-2018	745	750	720	735	2938700	695.2	697.45	712.1	724.75	58.86
21-02-2018	735	735	725	730	442800	696.4	697.4	712	724.425	56.37
22-02-2018	730	740	725	730	982800	697.7	697.4	711.933	724	56.37
23-02-2018	730	735	730	730	126800	699.1	697.2	711.833	723.675	56.37
26-02-2018	735	735	720	730	2143500	700.5	697.1	711.8	723.325	56.37
27-02-2018	735	735	730	730	1328900	701.9	697.15	711.767	723.025	56.37
28-02-2018	735	735	730	730	441100	703.3	697.15	711.8	722.725	56.37
01-03-2018	730	735	725	725	1871700	704.6	697.2	711.8	722.35	52.89
02-03-2018	725	730	700	710	868300	705.6	697.05	711.733	721.9	44.10
05-03-2018	710	720	705	705	139100	706.4	697	711.7	721.425	41.61
06-03-2018	710	710	705	705	214600	707	697.1	711.667	720.95	41.61
07-03-2018	705	705	690	690	533300	707.5	697.05	711.567	720.375	34.79
08-03-2018	695	705	680	700	124900	708.3	697.2	711.5	719.85	41.66
09-03-2018	700	725	695	705	625900	709.1	697.25	711.467	719.325	44.79
12-03-2018	705	715	705	710	138800	710.2	697.55	711.367	718.775	47.80
13-03-2018	715	725	710	710	1061600	711.2	697.85	711.267	718.275	47.80
14-03-2018	715	720	700	705	126000	712.1	698.15	710.867	718	44.96
15-03-2018	705	705	695	695	163800	712.8	698.4	710.433	717.725	39.84
16-03-2018	695	700	680	685	319700	713.4	698.7	709.933	717.425	35.50
19-03-2018	695	720	685	700	742900	714.1	698.65	709.533	717.125	45.16
20-03-2018	705	710	690	700	769200	714.1	698.75	709.1	716.85	45.16
21-03-2018	700	705	695	705	1292600	714.3	698.9	708.767	716.625	48.16
22-03-2018	700	710	700	705	973600	714.6	699.05	708.433	716.275	48.16
23-03-2018	705	710	695	705	1066100	714.7	699.15	708.167	715.95	48.16
26-03-2018	705	710	700	705	1092200	714.8	699.15	707.9	715.725	48.16
27-03-2018	710	720	710	710	409200	715.1	699.05	707.667	715.475	51.72
28-03-2018	710	715	700	710	367800	715.3	698.75	707.4	715.25	51.72
29-03-2018	710	715	700	700	359000	715.3	698.55	707	714.975	44.62
02-04-2018	710	710	705	705	170600	715.4	698.4	706.633	714.775	48.43
03-04-2018	710	710	700	705	163300	715.5	698.25	706.267	714.6	48.43
04-04-2018	705	705	675	690	8847800	715.3	698.1	705.8	714.375	39.08
05-04-2018	690	710	690	695	164800	715.2	697.95	705.4	714.2	43.03
06-04-2018	700	700	695	700	162700	715	697.9	705.067	714.05	46.75
09-04-2018	705	705	695	700	173200	714.4	697.7	704.667	713.875	46.75
10-04-2018	705	705	690	705	2744300	713.5	697.6	704.3	713.7	50.49
11-04-2018	705	705	690	700	1057400	712	697.5	703.933	713.5	46.94
12-04-2018	705	705	695	700	447700	711.1	697.35	703.567	713.25	46.94
13-04-2018	700	705	700	700	207900	710.3	697.25	703.333	712.975	46.94
16-04-2018	700	700	690	690	165100	709.4	697.15	703.033	712.65	39.91
17-04-2018	690	700	690	695	445000	708.5	697.1	702.8	712.375	44.39
18-04-2018	695	695	685	685	487000	707.7	696.95	702.433	712.1	38.25
19-04-2018	690	690	685	690	276000	707.5	696.95	702.167	711.85	42.53
20-04-2018	690	690	680	690	957400	707.3	697	701.833	711.575	42.53
23-04-2018	695	695	685	685	504600	706.8	697.1	701.567	711.3	39.37
24-04-2018	685	695	685	690	280900	706.6	697.3	701.233	711.05	43.87
25-04-2018	690	700	680	685	1486900	706.1	697.5	700.867	710.8	40.62
26-04-2018	685	685	655	670	943100	705.4	697.55	700.4	710.5	32.78
27-04-2018	680	685	660	665	328900	704.2	697.55	699.9	710.225	30.66
30-04-2018	675	690	665	680	1290800	703.2	697.7	699.5	709.95	42.66
02-05-2018	690	690	675	675	1021300	702	697.85	699	709.575	40.16
03-05-2018	675	680	645	650	2020900	700.3	697.75	698.4	709.15	30.54
04-05-2018	655	675	645	655	2812300	698.8	697.6	697.867	708.7	33.95
07-05-2018	665	680	665	675	911600	697.7	697.7	697.5	708.375	45.47
08-05-2018	675	680	660	665	1661500	696.4	697.75	696.933	707.975	41.57
09-05-2018	665	680	660	670	1257400	695.2	697.85	696.467	707.65	44.15
11-05-2018	675	690	675	685	1274000	694.3	698.1	696.2	707.4	51.13
14-05-2018	685	695	670	680	4824500	693.3	698.3	695.867	707.175	48.94
15-05-2018	645	650	630	640	1330500	691.6	698.1	695.333	706.75	35.72
16-05-2018	645	650	630	635	1312600	690.1	697.85	694.733	706.325	34.47
17-05-2018	640	645	635	640	385000	688.8	697.6	694.267	705.975	36.86
18-05-2018	640	640	635	635	152100	687.4	697.2	693.867	705.6	35.47
21-05-2018	640	640	620	625	442000	686.1	696.8	693.4	705.2	32.80
22-05-2018	630	630	605	610	2120000	684.3	696.3	692.9	704.7	29.25
23-05-2018	605	625	605	615	530100	682.5	695.8	692.333	704.225	31.90
24-05-2018	620	630	615	625	214300	680.8	695.5	691.967	703.725	36.97
25-05-2018	630	630	620	625	481600	679.1	695.15	691.6	703.225	36.97
28-05-2018	625	630	625	625	342600	677.5	694.8	691.267	702.525	36.97
30-05-2018	630	630	620	625	204200	676.1	694.45	690.967	701.85	36.97
31-05-2018	625	625	605	620	287900	674.8	694.1	690.733	701.15	35.21
04-06-2018	620	630	615	620	474700	673.2	693.65	690.167	700.45	35.21
05-06-2018	620	625	615	620	326400	671.6	692.85	689.7	699.725	35.21
06-06-2018	620	630	620	630	1967000	670.1	692.2	689.3	699.1	42.11
07-06-2018	650	670	635	645	1571900	668.9	691.75	689	698.55	50.61
08-06-2018	645	645	630	635	312100	667.5	691.1	688.6	698	45.79
20-06-2018	635	640	620	635	605600	666.1	690.45	688.133	697.45	45.79
21-06-2018	635	640	625	630	1017700	664.5	689.8	687.533	696.875	43.39
22-06-2018	630	630	620	625	451500	662.8	689.05	686.767	696.25	41.07
25-06-2018	625	630	620	630	212500	661.4	688.35	686.167	695.6	44.27
26-06-2018	630	635	620	625	1648300	659.8	687.6	685.533	694.925	41.82
27-06-2018	625	625	610	620	794200	658.1	686.8	684.867	694.225	39.47
28-06-2018	620	625	615	625	318400	656.8	686.05	684.333	693.55	42.93
29-06-2018	625	625	615	625	573700	655.4	685.3	683.767	692.9	42.93
02-07-2018	625	670	620	670	293400	654.8	684.9	683.533	692.5	64.24
03-07-2018	655	655	625	630	266800	653.4	683.9	682.933	691.85	47.32
04-07-2018	635	655	620	620	99200	651.7	682.6	682.3	691.15	44.19
05-07-2018	620	635	620	630	133100	650.3	681.15	681.767	690.525	47.91
06-07-2018	630	640	630	635	219100	649	680.05	681.233	689.925	49.71
09-07-2018	635	640	635	635	442600	647.7	679	680.733	689.425	49.71
10-07-2018	640	640	630	640	30600	646.7	678.05	680.333	688.95	51.65
11-07-2018	640	640	630	640	5200	645.6	677.05	679.933	688.5	51.65
12-07-2018	640	645	630	635	460300	644.6	676.15	679.5	687.975	49.44
13-07-2018	635	640	635	635	184800	643.5	675.5	679.133	687.5	49.44
16-07-2018	635	635	625	630	94900	642.3	674.8	678.767	686.95	47.10
17-07-2018	630	635	625	630	96300	641.2	674	678.467	686.475	47.10
18-07-2018	630	645	630	635	315500	640.1	673.35	678.233	685.95	49.85
19-07-2018	635	640	635	635	153000	639.1	672.6	678.033	685.425	49.85
20-07-2018	645	645	635	635	111700	638.4	671.9	677.833	684.9	49.85
23-07-2018	635	645	630	630	143700	637.7	670.95	677.6	684.35	46.81
24-07-2018	630	640	630	635	173100	636.8	670	677.4	683.825	50.09
25-07-2018	640	645	635	645	10300	636.2	669.1	677.3	683.3	55.94
26-07-2018	640	640	635	640	145900	636	668.15	677.167	682.8	52.62
27-07-2018	640	645	635	635	164000	635.6	667.2	676.933	682.3	49.46
30-07-2018	635	640	630	635	2419600	634.8	666.25	676.733	681.825	49.46
31-07-2018	635	640	625	635	783700	634.2	665.3	676.567	681.25	49.46
01-08-2018	640	645	635	635	1703300	633.5	664.35	676.4	680.725	49.46
02-08-2018	640	650	635	645	714100	632.7	663.5	676.3	680.325	56.49
03-08-2018	645	645	635	635	56700	631.8	662.55	676.133	679.85	49.13
06-08-2018	640	640	635	635	365000	631.7	661.65	675.967	679.425	49.13
07-08-2018	635	645	635	640	8044100	631.8	660.95	675.833	679	52.70
08-08-2018	640	645	635	635	146900	631.7	660.25	675.633	678.625	48.99
09-08-2018	635	640	635	635	208500	631.7	659.55	675.367	678.325	48.99
10-08-2018	635	635	635	635	72800	631.9	659	675.167	678.025	48.99
13-08-2018	635	640	630	630	503300	632.3	658.3	674.967	677.75	45.04
14-08-2018	635	635	620	625	610700	632.5	657.5	674.7	677.375	41.43
15-08-2018	625	625	620	620	195000	632.4	656.6	674.467	677.075	38.15
16-08-2018	630	630	625	630	149600	632.5	655.8	674.267	676.825	47.17
20-08-2018	635	640	630	630	30300	632.6	655.05	674.067	676.6	47.17
21-08-2018	635	635	630	630	18500	632.7	654.4	673.867	676.4	47.17
23-08-2018	635	635	630	635	71200	633	653.9	673.733	676.3	51.59
24-08-2018	635	640	630	635	753400	633.3	653.25	673.533	675.95	51.59
27-08-2018	640	640	630	630	267300	633.5	652.55	673.067	675.65	47.03
28-08-2018	635	635	620	625	206100	633.4	651.75	672.6	675.325	42.95
29-08-2018	630	635	630	630	5000	633.1	651	672.2	675.025	47.83
30-08-2018	630	630	615	625	270800	632.9	650.2	671.7	674.675	43.79
31-08-2018	625	630	620	620	19000	632.6	649.35	671.167	674.25	40.15
03-09-2018	625	625	620	620	111600	632.4	648.45	670.667	673.75	40.15
04-09-2018	620	620	605	610	269100	632.1	647.45	670.067	673.1	33.65
05-09-2018	610	610	585	600	675000	631.5	646.45	669.4	672.5	28.65
06-09-2018	600	600	595	595	231600	630.9	645.35	668.7	671.875	26.53
07-09-2018	600	600	590	595	362500	630.4	644.25	668	671.25	26.53
10-09-2018	600	600	595	595	12300	629.8	643.3	667.3	670.7	26.53
12-09-2018	600	600	585	585	59000	629	642.2	666.533	670.075	22.39
13-09-2018	590	600	590	595	10000	627.5	641.15	665.767	669.525	33.56
14-09-2018	600	600	595	595	2800	626.8	640.1	664.867	668.9	33.56
17-09-2018	600	600	585	590	65200	626.2	638.95	663.8	668.275	30.97
18-09-2018	595	600	590	595	10600	625.5	637.9	662.6	667.7	36.26
19-09-2018	600	600	575	590	27500	624.6	636.8	661.567	667.075	33.50
20-09-2018	590	605	590	590	108300	623.7	635.7	660.567	666.475	33.50
21-09-2018	590	600	590	600	6800	622.9	634.8	659.667	665.975	43.48
24-09-2018	605	605	580	580	77900	621.7	633.65	658.6	665.375	32.86
25-09-2018	585	605	580	600	102700	621	632.8	657.767	664.875	46.85
26-09-2018	600	605	585	590	1005000	620.1	631.8	657.033	664.375	42.12
27-09-2018	595	595	585	590	78000	619.3	630.8	656.3	663.9	42.12
28-09-2018	595	600	585	590	35700	618.5	629.85	655.5	663.475	42.12
01-10-2018	595	595	580	590	67500	617.6	628.85	654.767	663.075	42.12
02-10-2018	590	595	585	590	685900	616.7	627.9	653.967	662.7	42.12
03-10-2018	590	590	565	575	1203300	615.5	626.95	653.1	662.25	34.55
04-10-2018	575	580	565	565	795800	614.2	625.95	652.033	661.75	30.60
05-10-2018	565	565	555	560	1261400	612.7	624.75	650.9	661.225	28.82
08-10-2018	560	570	550	550	688100	610.8	623.5	649.667	660.675	25.62
09-10-2018	560	560	540	545	235200	608.9	622.45	648.4	660.1	24.18
10-10-2018	550	590	550	555	346600	607.3	621.45	647.233	659.525	32.39
11-10-2018	550	550	530	535	1113300	605.3	620.05	645.933	658.875	26.26
12-10-2018	540	545	535	545	690300	603.5	618.85	644.7	658.3	33.08
15-10-2018	545	545	520	535	828100	601.5	617.5	643.4	657.675	30.09
16-10-2018	535	540	530	535	504600	599.3	616	642.1	657.05	30.09
17-10-2018	535	555	535	545	451600	597.5	614.65	640.867	656.475	36.73
18-10-2018	545	545	525	535	170000	595.5	613.6	639.6	655.85	33.32
19-10-2018	535	540	535	535	126100	593.4	612.6	638.433	655.225	33.32
22-10-2018	540	540	530	535	64300	591.4	611.55	637.3	654.575	33.32
23-10-2018	540	545	525	530	340400	589.3	610.5	636.133	653.85	31.49
24-10-2018	530	550	515	535	274500	587.3	609.6	635.1	653.2	35.31
25-10-2018	535	545	520	530	34000	585.3	608.8	633.967	652.55	33.31
26-10-2018	530	535	515	515	240700	583.1	607.8	632.7	651.8	28.16
29-10-2018	520	520	500	505	822300	580.8	606.6	631.333	651.05	25.35
30-10-2018	510	515	498	515	1721400	578.5	605.5	630.033	650.325	32.60
31-10-2018	515	520	505	510	321800	576.1	604.35	628.733	649.575	30.98
01-11-2018	510	530	510	515	839300	573.8	603.25	627.533	648.85	34.49
02-11-2018	515	530	510	520	681800	571.5	602.25	626.433	648.175	37.89
05-11-2018	520	530	515	530	221400	569.4	601.35	625.3	647.5	44.13
06-11-2018	530	540	525	525	35200	567.3	600.4	624.133	646.625	41.86
07-11-2018	530	540	530	540	21100	565.6	599.5	623.033	645.85	50.14
08-11-2018	540	545	525	535	151000	563.7	598.4	621.9	645.075	47.70
09-11-2018	535	540	530	540	555500	562	597.45	620.8	644.275	50.30
12-11-2018	540	545	515	530	657100	560.2	596.4	619.633	643.425	45.43
13-11-2018	530	535	525	535	69600	558.5	595.45	618.467	642.625	48.14
14-11-2018	540	540	515	535	34900	557	594.55	617.3	641.8	48.14
15-11-2018	530	535	525	530	12800	555.6	593.55	616.167	640.95	45.52
16-11-2018	540	550	530	535	113600	554.4	592.65	615.033	640.125	48.53
19-11-2018	540	540	530	530	46900	553.1	591.75	613.867	639.275	45.81
21-11-2018	535	560	530	550	725400	552.2	591	612.933	638.525	56.36
22-11-2018	560	560	545	555	134100	551.6	590.3	612	637.8	58.54
23-11-2018	555	560	550	550	214600	550.7	589.1	611	637	55.56
26-11-2018	550	555	545	555	324900	549.9	588.35	610.033	636.125	57.87
27-11-2018	555	560	550	550	185700	549.1	587.65	609	635.125	54.80
28-11-2018	550	555	545	550	111700	548.2	586.85	608	634	54.80
29-11-2018	555	555	550	550	131100	547.4	586	607	633.025	54.80
30-11-2018	550	550	535	550	1220200	546.6	585.15	606	632.075	54.80
03-12-2018	550	565	545	550	858100	545.6	584.25	605.067	631.15	54.80
04-12-2018	550	555	535	540	695900	544.8	583.25	604.033	630.15	47.50
05-12-2018	545	550	535	545	45000	543.7	582.35	603.1	629.25	51.01
06-12-2018	545	555	540	540	100700	542.7	581.4	602.1	628.45	47.59
07-12-2018	540	570	540	565	608600	542.2	580.75	601.267	627.775	61.51
10-12-2018	565	565	540	545	738000	541.3	579.9	600.333	626.95	50.05
11-12-2018	545	555	530	550	96300	540.5	579.05	599.4	626.2	52.44
12-12-2018	550	555	540	545	601300	539.6	578.15	598.467	625.375	49.87
13-12-2018	545	560	545	560	330600	539.3	577.4	597.733	624.65	56.72
14-12-2018	565	565	550	560	386200	539.2	576.7	597.033	623.825	56.72
17-12-2018	560	570	560	565	425900	539.3	576	596.267	623	58.89
18-12-2018	565	565	555	565	223600	539.6	575.2	595.533	622.15	58.89
19-12-2018	560	570	560	565	76400	540	574.45	594.967	621.3	58.89
20-12-2018	565	570	555	560	144900	540.1	573.7	594.333	620.45	55.42
21-12-2018	560	565	560	565	114200	540.7	573	593.6	619.625	58.08
26-12-2018	565	570	560	560	151300	541	572.25	592.9	618.775	54.57
27-12-2018	560	570	550	560	1202800	541.5	571.5	592.167	617.925	54.57
28-12-2018	565	565	560	560	1015700	542	570.65	591.333	617.075	54.57
02-01-2019	565	590	560	585	603500	542.8	570.15	590.7	616.35	67.01
03-01-2019	585	610	585	600	784600	544.1	569.8	590.433	615.725	71.97
04-01-2019	600	610	590	595	512500	545.3	569.35	590.167	615.15	68.28
07-01-2019	595	605	595	600	593700	546.6	569	589.9	614.625	69.94
08-01-2019	600	600	585	595	337300	547.9	568.6	589.633	614.075	66.21
09-01-2019	595	600	590	600	94900	549.2	568.25	589.467	613.625	68.05
10-01-2019	600	600	585	590	384000	550.4	567.85	589.333	613.075	60.93
11-01-2019	590	600	575	580	1231000	551.7	567.4	589.1	612.45	54.76
14-01-2019	580	580	570	570	239500	553	566.9	588.733	611.75	49.37
15-01-2019	575	590	570	580	860000	554.3	566.4	588.433	611.1	54.22
16-01-2019	580	585	570	570	1240500	555.5	565.8	588.067	610.425	49.15
17-01-2019	575	585	565	570	1854300	556.6	565.2	587.7	609.8	49.15
18-01-2019	570	575	565	565	504500	557.5	564.5	587.333	609.2	46.62
21-01-2019	570	580	565	580	1006800	558.5	563.95	587.067	608.6	54.23
22-01-2019	580	580	560	565	997400	559.3	563.3	586.7	607.925	47.02
23-01-2019	565	575	565	575	279100	560	562.8	586.333	607.275	51.63
24-01-2019	580	580	575	575	179500	560.8	562.25	585.867	606.625	51.63
25-01-2019	575	585	570	575	878900	561.5	561.75	585.467	605.975	51.63
28-01-2019	580	585	570	575	1853200	562.4	561.3	585.067	605.325	51.63
29-01-2019	575	585	570	580	668500	563.3	560.9	584.733	604.675	54.31
30-01-2019	590	590	580	585	589800	564.3	560.65	584.467	604.05	56.88
31-01-2019	585	600	585	590	1984200	565.5	560.55	584.2	603.5	59.35
01-02-2019	595	600	585	590	2722600	566.6	560.5	583.967	602.925	59.35
04-02-2019	590	625	590	625	3041100	568.5	560.8	584	602.525	72.23
06-02-2019	625	650	625	635	1468100	570.2	561.2	584.067	602.25	74.70
07-02-2019	640	645	625	625	1515500	571.6	561.6	584.067	601.9	68.18
08-02-2019	625	625	610	625	954300	573.1	561.9	583.767	601.525	68.18
11-02-2019	625	645	625	630	1813100	574.6	562.25	583.767	601.175	69.71
12-02-2019	630	640	610	615	867800	575.9	562.5	583.733	600.725	60.32
13-02-2019	620	635	600	625	1160800	577.4	562.8	583.7	600.35	63.82
14-02-2019	625	640	620	625	473100	578.9	563.15	583.633	599.975	63.82
15-02-2019	620	640	620	625	536200	580.4	563.5	583.567	599.6	63.82
18-02-2019	620	630	615	620	1223400	581.8	563.7	583.433	599.25	60.49
19-02-2019	620	625	615	615	483200	583.3	564.05	583.267	598.85	57.27
20-02-2019	615	625	615	625	377000	584.9	564.3	583.2	598.55	61.66
21-02-2019	625	625	620	625	275400	586.6	564.65	583.133	598.225	61.66
22-02-2019	625	630	620	625	431600	587.8	565	583.1	597.9	61.66
25-02-2019	625	630	625	625	527200	589.4	565.35	583.067	597.6	61.66
26-02-2019	625	635	625	630	554400	591	565.75	583.033	597.3	64.14
27-02-2019	630	635	625	625	736500	592.6	566.1	582.967	597	59.96
28-02-2019	625	625	615	620	735200	593.8	566.55	582.867	596.75	56.03
01-03-2019	620	625	615	620	316900	595	567.1	582.8	596.525	56.03
04-03-2019	625	630	625	625	176700	596.2	567.75	582.733	596.25	59.14
05-03-2019	625	630	620	620	365200	597.3	568.45	582.567	595.975	54.96
06-03-2019	620	620	620	620	390200	598.4	569.2	582.433	595.825	54.96
08-03-2019	620	625	615	620	585100	599.6	569.85	582.333	595.65	54.96
11-03-2019	620	620	615	620	1094900	600.7	570.7	582.233	595.375	54.96
12-03-2019	630	630	610	615	642700	601.8	571.4	582.1	595.125	50.19
13-03-2019	620	625	615	625	416400	603.1	572.3	582.033	594.9	58.04
14-03-2019	625	640	615	625	1024400	604.4	573.2	581.9	594.6	58.04
15-03-2019	625	625	620	625	298700	605.2	574	581.833	594.325	58.04
18-03-2019	625	635	625	630	1252800	605.8	574.95	581.8	594.275	61.79
19-03-2019	635	635	630	630	259300	606.5	575.9	581.733	594.25	61.79
20-03-2019	635	635	630	635	285700	607.2	576.9	581.733	594.225	65.39
21-03-2019	635	640	635	635	839100	608	577.95	581.733	594.225	65.39
22-03-2019	640	650	635	635	655900	608.7	578.95	581.733	594.275	65.39
25-03-2019	635	635	625	630	304000	609.5	579.95	581.733	594.375	58.51
26-03-2019	635	640	625	630	122400	610.5	581.1	581.767	594.45	58.51
27-03-2019	630	640	625	640	300000	611.9	582.45	581.9	594.525	66.65
28-03-2019	645	650	640	640	222500	613.1	583.7	581.967	594.6	66.65
29-03-2019	640	640	620	630	2058200	614.3	584.9	581.967	594.625	54.30
01-04-2019	630	630	610	620	806400	615.3	585.95	581.9	594.6	45.26
02-04-2019	620	625	615	620	636000	616.4	586.95	581.8	594.6	45.26
04-04-2019	620	625	610	615	556300	617.1	587.8	581.667	594.575	41.28
05-04-2019	620	620	610	620	713700	618.2	588.75	581.6	594.575	46.36
08-04-2019	620	620	605	610	958800	618.9	589.45	581.5	594.475	39.08
09-04-2019	615	620	595	595	2255200	619.3	590.05	581.267	594.225	31.17
10-04-2019	600	605	590	595	1240600	619.7	590.6	581.067	594.025	31.17
11-04-2019	595	595	590	595	424200	620.1	591.25	580.9	593.825	31.17
12-04-2019	595	595	590	590	243500	620.3	591.8	580.7	593.625	28.75
15-04-2019	595	595	585	590	437700	620.4	592.35	580.567	593.45	28.75
16-04-2019	590	600	590	600	321100	620.6	593.05	580.567	593.3	39.63
18-04-2019	600	610	600	600	372500	620.8	593.7	580.6	593.175	39.63
22-04-2019	605	605	595	600	717000	620.3	594.4	580.633	593.075	39.63
23-04-2019	600	600	595	600	1119200	619.6	594.9	580.667	592.95	39.63
24-04-2019	600	600	595	600	108700	619.1	595.35	580.767	592.825	39.63
25-04-2019	600	610	600	605	854000	618.7	595.9	580.833	592.5	45.64
26-04-2019	605	605	600	605	567800	618.2	596.4	580.9	592.375	45.64
29-04-2019	605	620	605	615	802900	618.2	597.05	581.067	592.35	55.85
30-04-2019	620	620	610	610	305200	617.9	597.65	581.167	592.25	50.72
02-05-2019	615	615	605	605	717100	617.5	598.2	581.267	592.1	46.16
03-05-2019	610	610	595	600	585800	617	598.7	581.333	591.925	42.08
06-05-2019	600	600	590	600	947400	616.6	599.2	581.333	591.725	42.08
07-05-2019	600	610	595	600	922000	616.3	599.8	581.467	591.525	42.08
08-05-2019	600	610	590	595	806400	615.7	600.3	581.433	591.325	37.90
09-05-2019	595	600	585	590	1402400	615	600.8	581.433	591.1	34.24
10-05-2019	595	600	590	600	3041600	614.5	601.15	581.5	590.95	45.57
13-05-2019	580	590	555	555	1391700	613.1	601.25	581.267	590.575	24.83
14-05-2019	560	560	525	535	1437100	611.2	601.1	580.9	590.075	20.39
15-05-2019	535	545	520	525	551600	609.2	600.9	580.467	589.525	18.60
16-05-2019	525	535	505	515	827900	607.1	600.45	580.067	588.925	16.99
17-05-2019	515	530	510	530	281100	605.3	600.15	579.833	588.425	27.16
20-05-2019	525	540	520	540	525800	603.6	599.9	579.7	587.95	33.05
21-05-2019	545	550	540	540	571900	602	599.65	579.633	587.425	33.05
22-05-2019	545	545	535	545	75400	600.5	599.45	579.633	586.95	36.05
23-05-2019	550	560	550	555	356800	599.2	599.4	579.633	586.55	41.67
24-05-2019	555	555	545	550	757600	597.8	599.25	579.733	586.125	39.79
27-05-2019	550	560	550	555	176700	596.6	599.2	579.8	585.725	42.59
28-05-2019	560	560	540	540	154700	594.9	599	579.833	585.25	37.03
29-05-2019	545	555	540	540	731600	593.2	598.8	579.867	584.725	37.03
31-05-2019	540	550	535	535	1018100	591.4	598.3	579.8	584.225	35.25
10-06-2019	535	550	530	535	991200	589.5	597.65	579.8	583.725	35.25
11-06-2019	535	535	525	530	1626000	587.5	597	579.767	583.175	33.39
12-06-2019	530	545	525	530	1537400	585.4	596.3	579.733	582.65	33.39
13-06-2019	535	540	530	530	1077500	583.3	595.65	579.733	582.125	33.39
14-06-2019	530	545	530	540	588000	581.4	595.05	579.767	581.65	41.15
17-06-2019	540	550	535	540	1073700	579.6	594.55	579.833	581.2	41.15
18-06-2019	540	550	535	535	335700	577.7	594.1	579.967	580.75	38.54
19-06-2019	535	545	535	540	723900	575.7	593.8	580.2	580.35	42.46
20-06-2019	540	550	540	545	502700	573.8	593.45	580.4	579.925	46.16
21-06-2019	545	550	540	545	199900	572.1	593.2	580.633	579.5	46.16
24-06-2019	550	560	540	545	263900	570.6	592.95	580.833	579.075	46.16
25-06-2019	545	555	545	545	414100	569.1	592.75	581	578.625	46.16
26-06-2019	545	555	545	555	538300	567.9	592.5	581.167	578.225	54.10
27-06-2019	555	565	555	565	464600	566.8	592.5	581.433	577.9	60.38
28-06-2019	565	570	560	560	762000	565.8	592.35	581.567	577.575	56.24
01-07-2019	565	570	555	560	1046000	565.1	592.2	581.733	577.225	56.24
02-07-2019	560	565	550	555	718200	564.3	592	581.833	576.875	52.09
03-07-2019	555	560	555	560	132400	563.6	591.85	582.033	576.575	55.61
04-07-2019	565	565	550	550	833300	562.8	591.55	582.133	576.225	48.00
05-07-2019	555	555	545	545	620000	561.9	591.15	582.2	575.9	44.71
08-07-2019	550	555	535	540	954600	560.7	590.65	582.267	575.6	41.63
09-07-2019	545	550	540	540	253200	559.5	590.15	582.3	575.325	41.63
10-07-2019	540	545	535	540	630800	558.3	589.3	582.367	575.05	41.63
11-07-2019	540	545	540	540	622500	557.1	588.35	582.3	574.775	41.63
12-07-2019	540	545	530	535	560200	555.8	587.45	582.167	574.525	38.10
15-07-2019	535	545	535	540	1474000	554.5	586.6	582.1	574.25	43.28
16-07-2019	540	540	530	535	1420100	553.1	585.65	581.967	573.95	39.70
17-07-2019	535	535	530	535	361600	551.5	584.85	581.867	573.675	39.70
18-07-2019	535	545	535	535	397000	550	583.95	581.767	573.375	39.70
19-07-2019	535	545	530	530	3124000	548.5	583	581.633	573.075	35.99
22-07-2019	530	535	525	530	761700	547.1	582.05	581.5	572.775	35.99
23-07-2019	530	530	525	525	3994300	545.6	581.1	581.333	572.4	32.47
24-07-2019	530	530	515	520	4181700	544	580.15	581.2	572.1	29.37
25-07-2019	525	525	515	520	880300	542.5	579.1	581.033	571.7	29.37
26-07-2019	525	525	520	520	847700	541.1	578.05	580.9	571.35	29.37
29-07-2019	520	530	520	520	683400	539.5	577	580.6	571	29.37
30-07-2019	525	525	515	520	1073400	538.8	575.95	580.433	570.65	29.37
31-07-2019	520	525	515	515	1796200	538.4	574.8	580.2	570.275	25.81
01-08-2019	515	520	510	515	387900	538.2	573.7	580	569.9	25.81
02-08-2019	515	515	505	510	797800	538.1	572.6	579.667	569.575	22.63
05-08-2019	510	515	500	505	868400	537.6	571.45	579.3	569.275	19.97
06-08-2019	505	505	496	498	1919400	536.76	570.18	578.853	568.965	16.97
07-08-2019	498	505	498	500	789300	535.96	568.98	578.42	568.715	20.64
08-08-2019	500	515	498	498	509600	535.02	567.76	577.973	568.48	19.70
09-08-2019	500	510	500	510	146800	534.12	566.66	577.64	568.255	37.92
12-08-2019	510	515	500	505	447800	533.22	565.51	577.24	568.105	34.42
13-08-2019	505	510	500	500	602600	532.12	564.36	576.84	567.88	31.30
14-08-2019	505	515	505	505	1309100	531.42	563.16	576.473	567.73	37.40
15-08-2019	505	510	500	505	492300	530.72	561.96	576.107	567.58	37.40
16-08-2019	505	510	505	510	184000	530.22	560.81	575.607	567.405	43.25
19-08-2019	510	510	498	498	1304800	529.48	559.49	574.927	567.22	34.84
20-08-2019	500	505	492	494	2041500	528.76	558.13	574.253	567.015	32.57
21-08-2019	494	500	492	492	577200	528	556.7	573.533	566.8	31.46
22-08-2019	494	496	490	494	287000	527.28	555.29	572.86	566.62	33.88
23-08-2019	494	500	492	500	943900	526.48	553.94	572.193	566.445	40.64
26-08-2019	500	505	492	494	532200	525.56	552.58	571.553	566.265	36.61
27-08-2019	496	500	492	494	787800	524.74	551.22	570.98	566.16	36.61
28-08-2019	494	505	494	498	3557800	523.9	549.8	570.5	566.125	41.13
29-08-2019	498	498	490	496	2712400	522.92	548.36	569.94	566.03	39.61
30-08-2019	496	500	496	498	198500	521.98	547.04	569.46	565.97	41.92
02-09-2019	498	505	490	492	2987800	520.92	545.76	568.94	565.855	37.31
03-09-2019	494	500	492	494	140000	519.9	544.5	568.467	565.725	39.69
04-09-2019	494	496	492	492	248700	518.64	543.27	567.88	565.535	38.13
05-09-2019	494	496	488	492	2000700	517.18	541.99	567.393	565.37	38.13
06-09-2019	494	500	488	490	808700	515.78	540.79	566.827	565.12	36.47
09-09-2019	492	492	488	492	1263000	514.42	539.76	566.273	564.905	39.31
10-09-2019	494	494	488	490	789800	513.12	538.71	565.707	564.655	37.50
11-09-2019	490	492	488	490	931100	511.72	537.66	565.14	564.455	37.50
12-09-2019	490	494	488	490	1167300	510.52	536.66	564.54	564.23	37.50
13-09-2019	490	496	490	492	292500	509.46	535.68	563.92	564.015	40.90
16-09-2019	494	494	486	490	820900	508.46	534.58	563.253	563.815	38.64
17-09-2019	490	494	484	494	2330000	507.54	533.52	562.613	563.61	45.18
18-09-2019	494	498	490	490	1532400	506.54	532.42	561.713	563.41	40.53
19-09-2019	492	496	488	490	538400	505.54	531.32	560.747	563.11	40.53
20-09-2019	490	490	484	486	765900	504.56	530.18	559.82	562.765	36.21
23-09-2019	486	486	476	478	1771600	503.32	528.91	558.84	562.405	29.44
24-09-2019	478	480	474	476	581000	502.14	527.62	557.813	562.01	28.03
25-09-2019	476	476	472	474	349200	500.92	526.21	556.873	561.63	26.66
26-09-2019	474	474	464	470	1367600	499.62	524.81	555.84	561.23	24.11
27-09-2019	470	472	454	460	1325500	498.22	523.36	554.74	560.78	19.18
30-09-2019	460	460	450	450	1207400	496.62	521.86	553.573	560.28	15.72
01-10-2019	454	460	450	450	1267100	495.12	520.36	552.44	559.78	15.72
02-10-2019	450	460	440	442	728200	493.56	518.78	551.287	559.29	13.46
03-10-2019	450	450	438	442	441700	492	517.25	550.067	558.775	13.46
04-10-2019	444	450	442	444	444300	490.48	515.79	548.86	558.295	16.92
07-10-2019	444	446	442	444	225200	488.96	514.23	547.653	557.69	16.92
08-10-2019	444	444	436	438	808100	487.32	513.06	546.407	557.155	14.86
09-10-2019	440	442	436	436	225900	485.74	512.07	545.113	556.585	14.23
10-10-2019	440	442	436	438	107800	484.2	511.2	543.867	556.05	17.94
11-10-2019	438	440	436	438	421800	482.76	510.43	542.653	555.44	17.94
14-10-2019	438	442	428	438	2087600	481.42	509.51	541.44	554.83	17.94
15-10-2019	438	440	432	436	513200	480.18	508.47	540.18	554.185	17.02
16-10-2019	436	440	434	438	938800	478.94	507.45	538.967	553.55	21.36
17-10-2019	436	442	432	438	576300	477.74	506.38	537.753	552.915	21.36
18-10-2019	438	442	434	438	1339500	476.3	505.21	536.54	552.305	21.36
21-10-2019	442	456	440	442	2110200	475.04	504.13	535.353	551.69	30.44
22-10-2019	444	452	442	444	941500	473.92	503.02	534.213	551.11	34.52
23-10-2019	444	446	442	444	1513600	472.7	502.06	533.007	550.53	34.52
24-10-2019	446	446	444	444	1311000	471.48	501.1	531.8	549.95	34.52
25-10-2019	444	458	444	452	855600	470.32	500.27	530.647	549.285	49.34
28-10-2019	454	460	454	458	1654300	469.52	499.5	529.5	548.575	57.17
29-10-2019	458	466	450	454	956800	468.72	498.74	528.327	547.87	51.46
30-10-2019	454	454	436	440	2470600	467.68	497.84	527.027	547.07	37.38
31-10-2019	440	442	414	420	5768100	466.2	496.74	525.593	546.195	26.31
01-11-2019	420	428	418	424	766500	464.68	495.58	524.187	545.315	30.73
04-11-2019	424	428	422	424	456200	463.28	494.42	522.813	544.485	30.73
05-11-2019	424	430	416	418	1155500	461.76	493.25	521.4	543.675	27.83
06-11-2019	420	420	410	410	1550900	460	491.95	519.867	542.875	24.50
07-11-2019	414	414	406	408	1409400	458.24	490.58	518.32	542.015	23.74
08-11-2019	408	414	402	410	1106600	456.48	489.23	516.853	541.215	26.22
11-11-2019	410	418	410	416	407900	454.96	487.94	515.493	540.445	33.22
12-11-2019	418	418	410	418	452700	453.44	486.67	514.147	539.71	35.42
13-11-2019	418	420	414	418	282900	451.96	485.3	512.833	538.9	35.42
14-11-2019	418	424	418	424	457800	450.6	483.89	511.527	538.195	42.06
15-11-2019	424	432	424	428	296200	449.36	482.57	510.313	537.46	46.05
18-11-2019	430	430	426	426	169500	448.04	481.23	509.187	536.715	44.40
19-11-2019	428	428	420	422	129600	446.68	479.9	508.033	535.95	41.23
20-11-2019	422	426	420	424	130700	445.36	478.54	506.893	535.195	43.41
21-11-2019	424	424	420	422	219300	444	477.26	505.773	534.405	41.74
22-11-2019	422	428	420	420	133000	442.56	476.01	504.64	533.58	40.09
25-11-2019	420	422	416	418	107200	441.12	474.79	503.427	532.72	38.45
26-11-2019	418	426	414	420	722700	439.64	473.59	502.227	531.87	41.05
27-11-2019	420	420	412	414	275200	438.12	472.33	500.987	530.815	36.12
28-11-2019	414	416	408	408	710800	436.48	471.01	499.707	529.68	31.98
29-11-2019	410	412	404	406	199300	434.88	469.72	498.413	528.585	30.72
02-12-2019	406	414	404	406	1958100	433.44	468.38	497.087	527.49	30.72
03-12-2019	410	410	404	406	9260200	432.04	467.09	495.76	526.37	30.72
04-12-2019	408	410	406	406	5454700	430.68	465.8	494.367	525.325	30.72
05-12-2019	406	410	404	406	5347200	429.4	464.51	493.007	524.23	30.72
06-12-2019	406	420	406	418	3715700	428.56	463.39	491.76	523.195	48.42
09-12-2019	420	420	410	412	1368600	427.8	462.21	490.507	522.13	42.56
10-12-2019	416	420	408	412	1192100	427.04	461.08	489.253	521.09	42.56
11-12-2019	412	416	410	412	1507100	426.44	460	488	520.075	42.56
12-12-2019	412	416	410	414	808400	425.88	458.94	486.793	519.02	45.32
13-12-2019	414	416	410	414	380400	425.28	457.88	485.62	517.965	45.32
16-12-2019	414	418	410	414	233500	424.68	456.82	484.38	516.91	45.32
17-12-2019	416	434	416	430	1780600	424.52	455.92	483.547	515.935	63.03
18-12-2019	430	438	422	426	2814200	424.32	455.03	482.82	514.915	57.97
19-12-2019	426	426	420	426	327800	424.08	454.14	482.16	513.92	57.97
20-12-2019	426	428	422	422	1379600	423.76	453.26	481.54	512.93	53.04
23-12-2019	424	428	422	424	552200	423.48	452.45	480.833	511.95	55.10
26-12-2019	424	424	418	418	652400	423.12	451.65	480.02	510.915	48.26
27-12-2019	418	430	416	428	1393900	422.92	450.93	479.273	509.955	57.68
30-12-2019	430	440	428	436	3551400	422.88	450.31	478.547	509.035	63.42
02-01-2020	436	442	426	428	1090800	422.68	449.49	477.7	508.075	55.34
03-01-2020	426	428	420	420	811700	422.24	448.64	476.833	507.075	48.66
06-01-2020	422	424	418	422	193800	421.8	447.86	475.947	506.11	50.28
07-01-2020	422	424	410	416	1026300	421.24	446.97	475.12	505.065	45.64
08-01-2020	414	416	410	412	1875100	420.6	446.04	474.267	504	42.80
09-01-2020	412	422	412	414	213400	419.84	445.08	473.46	502.945	44.66
10-01-2020	416	430	416	418	879800	419.04	444.28	472.68	501.885	48.26
13-01-2020	420	426	416	420	1792500	418.36	443.54	471.947	500.835	50.02
14-01-2020	422	424	420	420	505800	417.96	442.82	471.213	499.76	50.02
15-01-2020	420	420	412	414	577700	417.84	442.02	470.44	498.655	44.74
16-01-2020	416	416	410	414	983300	417.64	441.16	469.6	497.55	44.74
17-01-2020	416	420	412	414	2450200	417.44	440.36	468.76	496.47	44.74
20-01-2020	414	422	412	416	169800	417.4	439.58	467.967	495.4	47.06
21-01-2020	418	418	410	410	507100	417.4	438.7	467.1	494.25	41.43
22-01-2020	412	414	410	412	1656100	417.48	437.86	466.213	493.11	43.84
23-01-2020	412	418	410	414	3310900	417.56	437.02	465.34	492.03	46.23
24-01-2020	416	420	412	414	5012500	417.52	436.24	464.467	491	46.23
27-01-2020	412	416	406	410	1147400	417.36	435.4	463.567	489.95	42.08
28-01-2020	410	410	406	410	738300	417.2	434.58	462.6	488.925	42.08
29-01-2020	410	412	408	410	252800	416.92	433.76	461.567	487.875	42.08
30-01-2020	410	414	408	410	4751100	416.56	432.96	460.567	486.875	42.08
31-01-2020	410	412	408	408	1848900	416.2	432.12	459.553	485.94	39.69
03-02-2020	408	412	408	408	381500	415.92	431.3	458.573	485.005	39.69
04-02-2020	410	412	410	410	185000	415.64	430.5	457.573	484.08	43.42
05-02-2020	410	416	410	410	1349100	415.4	429.7	456.64	483.18	43.42
06-02-2020	412	412	410	410	1416800	415.2	428.88	455.74	482.28	43.42
07-02-2020	412	414	410	410	1939900	415.04	428.08	454.873	481.33	43.42
10-02-2020	408	414	408	408	1614000	414.8	427.22	453.993	480.37	40.09
11-02-2020	410	410	408	408	254700	414.68	426.4	453.113	479.41	40.09
12-02-2020	408	408	406	408	422700	414.68	425.58	452.233	478.45	40.09
13-02-2020	408	412	408	408	736700	414.72	424.8	451.387	477.49	40.09
14-02-2020	408	410	406	406	875200	414.72	424.08	450.493	476.495	36.33
17-02-2020	408	412	408	408	809900	414.76	423.4	449.647	475.51	42.17
18-02-2020	410	412	408	408	1624300	414.8	422.74	448.8	474.475	42.17
19-02-2020	410	412	408	410	281000	414.88	422.14	447.967	473.475	47.72
20-02-2020	410	414	408	408	1867300	414.68	421.62	447.153	472.49	43.25
21-02-2020	410	412	390	396	5512900	414.36	421.08	446.26	471.47	26.93
24-02-2020	396	406	384	386	1654600	413.84	420.44	445.333	470.4	20.12
25-02-2020	386	392	384	386	365800	413.32	419.88	444.44	469.33	20.12
26-02-2020	386	390	386	388	166000	412.8	419.34	443.56	468.295	24.55
27-02-2020	388	388	380	382	383800	412.16	418.72	442.64	467.255	20.82
28-02-2020	382	382	370	372	2560200	411.32	418	441.653	466.115	16.36
02-03-2020	374	378	370	372	1908200	410.16	417.34	440.667	465.2	16.36
03-03-2020	378	382	378	380	1279100	409.24	416.78	439.767	464.425	30.23
04-03-2020	380	386	378	386	407300	408.44	416.26	438.907	463.73	38.47
05-03-2020	386	390	384	386	139600	407.72	415.74	438.08	463.085	38.47
06-03-2020	380	386	378	384	539700	406.92	415.2	437.273	462.355	36.79
09-03-2020	384	384	368	370	2124000	405.96	414.54	436.42	461.505	27.68
10-03-2020	372	372	350	366	1840100	404.72	413.82	435.527	460.635	25.72
11-03-2020	366	370	344	350	486200	403	412.94	434.54	459.66	19.71
12-03-2020	352	352	330	334	1068600	401.12	411.9	433.367	458.555	15.75
13-03-2020	332	332	312	320	1324200	399.12	410.68	432.133	457.405	13.24
16-03-2020	320	320	300	306	435100	396.8	409.3	430.84	456.16	11.30
17-03-2020	306	306	288	300	2126000	394.48	407.86	429.473	454.96	10.58
18-03-2020	304	308	280	282	621400	391.88	406.24	427.987	453.67	8.79
19-03-2020	280	280	264	264	2334900	388.88	404.36	426.347	452.315	7.43
20-03-2020	260	284	246	280	3096800	386.12	402.58	424.893	451.04	19.36
23-03-2020	278	278	262	262	74800	382.96	400.66	423.347	449.7	16.75
24-03-2020	262	280	262	276	52900	380.08	399.02	421.907	448.43	25.21
26-03-2020	274	300	272	298	234600	377.76	397.8	420.6	447.27	36.19
27-03-2020	302	326	286	312	1056800	375.72	396.68	419.347	446.13	42.02
30-03-2020	308	310	292	306	401600	373.56	395.5	418.093	444.96	40.32
31-03-2020	306	314	298	310	3649100	371.44	394.42	416.867	443.835	42.00
01-04-2020	310	318	304	308	926300	369.4	393.4	415.6	442.675	41.37
02-04-2020	310	312	302	310	353400	367.36	392.42	414.36	441.5	42.30
03-04-2020	310	310	300	300	1422100	365.08	391.32	413.04	440.275	38.97
06-04-2020	300	312	300	306	2889800	362.92	390.22	411.8	439.08	41.93
07-04-2020	310	314	298	298	2202800	360.68	389.02	410.493	437.845	39.20
08-04-2020	300	300	286	286	591600	358.2	387.7	409.12	436.5	35.48
09-04-2020	290	292	288	290	188400	355.8	386.36	407.773	435.125	37.61
13-04-2020	290	294	290	294	231800	353.48	385.02	406.467	433.795	39.75
14-04-2020	294	298	290	296	1279100	351.24	383.72	405.16	432.475	40.84
15-04-2020	296	300	292	296	1982500	349	382.46	403.867	431.18	40.84
16-04-2020	294	294	290	292	754400	346.64	381.14	402.547	429.84	39.19
17-04-2020	292	296	290	292	535600	344.28	379.84	401.227	428.55	39.19
20-04-2020	292	294	284	290	56100	341.88	378.54	399.88	427.275	38.29
21-04-2020	288	292	284	292	94600	339.52	377.28	398.56	426.035	39.78
22-04-2020	290	290	278	286	787000	337.08	375.94	397.173	424.765	36.91
23-04-2020	290	294	284	286	767300	334.64	374.66	395.813	423.495	36.91
24-04-2020	284	294	284	290	541900	332.28	373.48	394.48	422.245	40.24
27-04-2020	292	292	284	288	327400	329.88	372.3	393.16	421.01	39.13
28-04-2020	290	290	286	288	294800	327.52	371.12	391.893	419.75	39.13
29-04-2020	286	286	284	286	971100	325.08	369.92	390.627	418.505	37.91
30-04-2020	288	288	278	280	2544800	322.52	368.66	389.333	417.23	34.46
04-05-2020	282	284	276	280	1266400	319.92	367.4	388.067	415.955	34.46
05-05-2020	282	284	278	280	863500	317.36	366.02	386.867	414.705	34.46
06-05-2020	282	282	266	268	4442500	314.8	364.58	385.653	413.395	28.06
08-05-2020	268	276	266	270	2263700	312.48	363.16	384.453	412.12	30.38
11-05-2020	272	280	272	278	1694700	310.32	361.82	383.36	410.91	38.87
12-05-2020	278	282	274	278	1201600	308.12	360.46	382.267	409.7	38.87
13-05-2020	280	280	272	272	2493000	305.92	359.04	381.12	408.46	35.14
14-05-2020	272	276	260	262	2819900	303.72	357.52	379.907	407.17	29.98
15-05-2020	264	268	262	262	2197000	301.52	355.84	378.733	405.88	29.98
18-05-2020	268	268	260	266	1551900	299.24	354.24	377.6	404.635	34.45
19-05-2020	270	272	268	272	504400	296.96	352.7	376.493	403.42	40.57
20-05-2020	272	272	264	268	2172700	294.6	351.16	375.36	402.21	38.02
26-05-2020	270	272	266	268	4008700	292.28	349.6	374.227	401.025	38.02
27-05-2020	274	274	270	270	853400	290.28	348.12	373.12	399.885	40.20
28-05-2020	272	276	270	274	2946400	288.44	346.58	372.027	398.755	44.41
29-05-2020	274	280	270	272	4198600	286.88	344.94	370.92	397.625	42.79
02-06-2020	274	278	272	276	3135000	285.72	343.42	369.84	396.455	46.96
03-06-2020	280	290	276	282	5963100	284.96	342.04	368.773	395.34	52.55
04-06-2020	288	312	280	288	55317900	284.6	340.7	367.733	394.28	57.38
05-06-2020	294	304	288	294	15615500	284.48	339.48	366.733	393.225	61.60
08-06-2020	300	326	300	314	24182900	285.12	338.5	365.867	392.27	71.66
09-06-2020	318	326	302	308	14250200	286	337.44	364.907	391.26	66.07
10-06-2020	310	310	290	296	12482800	286.32	336.22	363.827	390.25	56.56
11-06-2020	296	296	284	292	4343300	286.92	334.94	362.747	389.24	53.78
12-06-2020	288	292	280	288	4688500	287.16	333.62	361.733	388.22	51.08
15-06-2020	290	298	288	290	4890600	287	332.38	360.867	387.2	52.37
16-06-2020	298	306	296	304	5453900	286.84	331.28	360.067	386.22	60.26
17-06-2020	308	310	302	306	2797000	286.84	330.2	359.28	385.28	61.25
18-06-2020	306	312	304	310	4029000	286.84	329.14	358.56	384.36	63.22
19-06-2020	310	312	308	310	4870900	286.88	328.14	357.893	383.42	63.22
22-06-2020	310	320	308	316	7021100	287	327.18	357.28	382.52	66.20
23-06-2020	320	324	312	316	5944300	287.32	326.2	356.653	381.61	66.20
24-06-2020	316	322	316	322	3623300	287.64	325.28	356.027	380.76	69.11
25-06-2020	320	326	314	320	4971600	288.08	324.38	355.373	379.89	67.04
26-06-2020	320	324	318	320	2965800	288.76	323.48	354.72	379.03	67.04
29-06-2020	320	322	318	322	1178300	289.4	322.6	354.04	378.18	68.15
30-06-2020	322	330	318	328	3420900	290.08	321.78	353.373	377.37	71.27
01-07-2020	330	342	330	340	6220000	290.96	321.1	352.8	376.61	76.27
02-07-2020	342	354	332	340	14249100	291.84	320.42	352.253	375.86	76.27
03-07-2020	342	346	338	340	3494600	292.8	319.72	351.693	375.11	76.27
06-07-2020	340	342	334	334	4388100	293.64	318.96	351.107	374.33	68.79
07-07-2020	336	338	330	330	3556500	294.44	318.16	350.507	373.52	64.26
08-07-2020	330	342	328	332	5980200	295.24	317.38	349.933	372.73	65.49
09-07-2020	338	340	332	332	5744000	296.16	316.62	349.347	371.92	65.49
10-07-2020	334	334	328	332	4410400	297.08	315.86	348.8	371.13	65.49
13-07-2020	336	368	334	368	42521300	298.64	315.46	348.533	370.52	80.49
14-07-2020	374	378	358	370	33088000	300.28	315.08	348.293	369.94	80.99
15-07-2020	372	376	360	364	14207600	301.8	314.66	348.013	369.37	74.86
16-07-2020	340	356	340	340	5266600	302.88	313.98	347.573	368.69	56.45
17-07-2020	320	360	318	332	55869100	303.92	313.22	347.08	367.98	51.87
20-07-2020	338	338	318	322	10898300	304.76	312.34	346.52	367.24	46.76
21-07-2020	324	326	318	320	7930000	305.56	311.46	345.867	366.54	45.79
22-07-2020	326	330	320	324	7689100	306.68	310.74	345.28	365.91	48.11
23-07-2020	324	334	316	322	25679900	307.72	310.1	344.68	365.27	47.03
24-07-2020	314	320	310	312	7920100	308.4	309.36	344.013	364.62	41.94
27-07-2020	318	318	308	312	2809700	309.08	308.6	343.333	363.97	41.94
28-07-2020	312	312	304	306	3575700	309.76	307.84	342.613	363.28	39.00
29-07-2020	306	308	302	302	5014900	310.56	307.14	341.867	362.57	37.14
30-07-2020	302	304	296	304	2609500	311.4	306.46	341.027	361.9	38.72
03-08-2020	306	306	284	284	11970600	311.76	305.5	340.08	361.14	30.47
04-08-2020	284	288	278	286	3895400	312.04	304.5	339.147	360.38	32.03
05-08-2020	288	288	278	286	5837100	312.4	303.5	338.24	359.62	32.03
06-08-2020	288	314	284	298	15661600	313	302.64	337.4	358.92	41.20
07-08-2020	298	300	292	296	2417500	313.52	301.9	336.587	358.22	40.23
10-08-2020	298	298	290	296	2980300	313.96	301.2	335.707	357.51	40.23
11-08-2020	298	298	292	294	2428100	314.4	300.64	334.76	356.79	39.15
12-08-2020	296	296	290	294	4382900	314.76	300.24	333.867	356.07	39.15
13-08-2020	294	300	286	292	5866800	314.96	299.96	333.013	355.32	37.98
14-08-2020	292	294	290	292	1131100	315.04	299.82	332.147	354.56	37.98
18-08-2020	292	296	290	296	4092000	315.08	299.78	331.347	353.82	42.02
19-08-2020	300	306	294	294	6932600	314.68	299.9	330.56	353.07	40.59
24-08-2020	296	300	294	300	2441400	314.52	300.26	329.8	352.31	46.45
25-08-2020	300	312	300	306	7503000	314.72	300.52	329.053	351.55	51.60
26-08-2020	308	316	306	312	5469000	315.12	301.02	328.333	350.84	56.13
27-08-2020	314	316	302	304	3937300	315.44	301.3	327.56	350.16	49.48
28-08-2020	306	308	300	300	4407200	315.64	301.32	326.8	349.56	46.50
31-08-2020	306	316	292	296	5067400	315.48	301.16	326.013	348.92	43.68
01-09-2020	296	300	294	294	2221200	315.24	301.04	325.213	348.27	42.30
02-09-2020	294	298	292	294	2163500	314.92	300.88	324.4	347.65	42.30
03-09-2020	298	298	292	294	2335300	314.6	300.74	323.627	347.07	42.30
04-09-2020	294	294	290	292	2841000	314.12	300.56	322.827	346.49	40.69
07-09-2020	292	294	280	292	1705900	313.64	300.48	322.013	345.9	40.69
08-09-2020	294	296	290	292	1323000	313.04	300.34	321.2	345.28	40.69
09-09-2020	292	292	282	286	3830600	312.36	300.22	320.373	344.62	35.61
10-09-2020	286	288	266	266	14135000	311.28	300.02	319.413	343.86	24.60
11-09-2020	266	304	252	278	9795400	310.4	299.9	318.533	343.13	37.16
14-09-2020	282	290	282	286	1456700	309.56	299.82	317.707	342.42	43.87
15-09-2020	290	290	280	284	648100	308.44	299.7	316.88	341.71	42.64
16-09-2020	286	286	278	280	571500	307.24	299.54	316.027	341	40.22
17-09-2020	282	284	276	280	582100	306.04	299.42	315.16	340.28	40.22
18-09-2020	280	286	278	280	1955900	304.96	299.3	314.293	339.57	40.22
21-09-2020	280	280	274	276	1919200	303.88	299.16	313.4	338.85	37.56
22-09-2020	274	276	266	270	2297700	302.64	298.94	312.467	338.11	33.93
23-09-2020	272	274	266	268	2157900	301.36	298.76	311.533	337.35	32.79
24-09-2020	268	270	260	262	2348000	299.96	298.52	310.56	336.59	29.59
25-09-2020	264	268	262	266	1569200	297.92	298.28	309.613	335.88	34.20
28-09-2020	266	270	262	264	1552100	295.8	298.04	308.653	335.17	33.04
29-09-2020	264	268	260	260	2836800	293.72	297.76	307.68	334.44	30.78
30-09-2020	260	266	260	264	860400	292.2	297.54	306.72	333.73	35.53
01-10-2020	266	268	262	268	804200	290.92	297.42	305.787	333.04	39.96
02-10-2020	268	272	264	268	1992700	289.84	297.3	304.84	332.35	39.96
05-10-2020	268	272	266	272	838700	288.88	297.22	303.933	331.62	44.40
06-10-2020	272	276	272	276	1138200	287.92	297.3	303.133	330.94	48.50
07-10-2020	278	278	264	272	763400	286.92	297.32	302.373	330.24	44.93
08-10-2020	274	276	272	276	357800	286.2	297.3	301.64	329.56	48.98
09-10-2020	278	306	276	290	13585200	285.76	297.42	300.987	328.94	60.04
12-10-2020	292	296	286	290	2608000	285.44	297.6	300.373	328.32	60.04
13-10-2020	290	294	282	292	1614500	285.24	297.9	299.84	327.71	61.42
14-10-2020	290	292	288	290	1253600	284.96	298.18	299.293	327.01	59.21
15-10-2020	288	290	278	284	1745500	284.96	298.36	298.653	326.3	53.04
16-10-2020	284	288	282	282	876500	284.88	298.46	297.96	325.58	51.13
19-10-2020	284	288	278	282	1295400	284.8	298.6	297.267	324.88	51.13
20-10-2020	282	284	280	280	573600	284.44	298.72	296.573	324.16	49.08
21-10-2020	280	294	280	284	1816700	284.2	298.86	296	323.49	53.13
22-10-2020	284	288	282	284	554300	283.96	298.96	295.453	322.77	53.13
23-10-2020	286	288	282	284	505500	283.76	299.08	295.013	322.01	53.13
26-10-2020	284	288	282	284	528200	283.56	299.16	294.68	321.29	53.13
27-10-2020	282	286	280	282	759700	283.36	299.16	294.427	320.6	50.43
02-11-2020	282	286	282	282	738600	283.16	299.1	294.267	319.9	50.43
03-11-2020	284	284	282	282	702100	282.88	298.98	294.147	319.23	50.43
04-11-2020	282	288	282	282	750300	282.64	298.66	294.147	318.58	50.43
05-11-2020	284	290	282	284	1599100	282.32	298.42	294.28	317.93	53.60
06-11-2020	286	292	284	288	2439600	281.96	298.34	294.333	317.28	59.22
09-11-2020	290	306	290	298	7391200	281.68	298.4	294.573	316.67	69.24
10-11-2020	298	306	298	306	5213100	281.72	298.58	294.773	316.1	74.62
11-11-2020	306	310	300	308	4421400	281.88	298.76	294.84	315.57	75.76
12-11-2020	308	310	304	304	2884400	282.04	298.76	294.787	315.02	69.07
13-11-2020	304	304	298	302	1157600	282.2	298.72	294.76	314.46	65.94
16-11-2020	304	332	302	328	16284900	282.88	298.9	294.88	314.02	79.17
17-11-2020	330	336	324	326	6804800	283.52	299.06	295	313.6	76.70
18-11-2020	326	328	322	322	3014200	284.12	299.12	295.08	313.15	71.87
19-11-2020	324	334	320	330	6545700	284.88	299.26	295.28	312.73	75.23
20-11-2020	332	342	332	336	11633300	285.76	299.4	295.48	312.34	77.41
23-11-2020	338	344	336	342	4064700	286.88	299.62	295.773	312	79.36
24-11-2020	344	358	342	354	4946600	288.64	299.96	296.227	311.72	82.60
25-11-2020	356	360	338	344	6000300	289.96	300.18	296.587	311.39	72.40
26-11-2020	344	410	344	390	45986500	292.04	300.8	297.227	311.29	82.88
27-11-2020	390	396	382	386	8795400	294.08	301.26	297.827	311.18	80.03
30-11-2020	386	390	360	368	9176600	295.84	301.54	298.307	310.98	68.62
01-12-2020	366	378	352	370	5354600	297.64	301.84	298.827	310.78	69.14
02-12-2020	370	376	368	372	5830800	299.48	302.22	299.36	310.59	69.69
03-12-2020	376	390	372	380	10266400	301.56	302.72	299.96	310.44	71.84
04-12-2020	382	382	370	370	5775300	303.56	303.1	300.48	310.24	65.57
07-12-2020	372	390	372	384	7177000	305.88	303.62	301.133	310.12	69.58
08-12-2020	388	388	376	382	5871000	308.28	304.12	301.773	309.99	68.35
10-12-2020	384	388	382	382	5666400	310.6	304.26	302.387	309.86	68.35
11-12-2020	382	386	364	372	5271500	312.76	304.28	302.947	309.68	62.03
14-12-2020	376	382	370	374	6651500	315.04	304.38	303.52	309.52	62.77
15-12-2020	380	380	372	374	3241600	317.24	304.72	304.107	309.35	62.77
16-12-2020	376	410	376	404	20181100	319.96	305.44	304.933	309.33	72.22
17-12-2020	410	420	400	406	20015300	322.72	306.28	305.773	309.31	72.71
18-12-2020	406	414	402	404	5285200	325.36	307.12	306.6	309.29	71.34
21-12-2020	402	412	400	406	7734800	327.96	307.94	307.52	309.34	71.91
22-12-2020	406	412	380	382	15118200	330.16	308.54	308.267	309.32	57.18
23-12-2020	382	396	358	388	11391800	332.4	309.3	309	309.33	59.41
28-12-2020	388	400	382	388	6160400	334.36	310.06	309.733	309.33	59.41
29-12-2020	390	394	382	384	2171500	336.24	310.84	310.48	309.34	57.11
30-12-2020	384	384	362	370	5682400	337.8	311.52	311.2	309.33	49.81
04-01-2021	374	376	354	376	4259700	339.52	312.24	311.96	309.35	52.61
05-01-2021	378	390	372	382	4152500	341.48	313.22	312.733	309.36	55.29
06-01-2021	384	390	368	378	2939200	343.4	314.14	313.44	309.32	53.13
07-01-2021	378	384	376	380	1754600	345.36	315.08	314.187	309.29	54.09
08-01-2021	380	388	378	380	4217300	347.36	315.9	314.933	309.27	54.09
11-01-2021	380	388	378	382	3997200	349.32	316.76	315.68	309.33	55.16
12-01-2021	384	386	378	380	3413300	351.24	317.6	316.387	309.4	53.81
13-01-2021	380	398	380	388	6354700	353.32	318.54	317.16	309.59	58.22
14-01-2021	388	390	380	386	4455000	355.36	319.46	317.893	309.85	56.76
15-01-2021	388	394	380	382	6717600	357.36	320.36	318.56	310.16	53.86
18-01-2021	384	412	382	400	20510000	359.72	321.44	319.307	310.63	63.03
19-01-2021	410	410	378	382	10476400	361.72	322.3	319.893	311.04	51.92
20-01-2021	384	398	370	390	5726700	363.88	323.26	320.4	311.58	55.66
21-01-2021	394	398	384	388	2690600	365.96	324.14	320.933	312.2	54.52
22-01-2021	390	420	388	398	20320400	368.16	325.06	321.613	312.79	59.04
25-01-2021	400	412	372	380	11114900	369.8	325.74	322.2	313.38	49.49
26-01-2021	380	386	366	366	8226700	371	326.36	322.72	313.83	43.59
27-01-2021	366	368	350	356	7574700	371.96	326.92	323.16	314.12	39.93
28-01-2021	356	356	336	340	6948400	372.68	327.36	323.4	314.26	34.88
29-01-2021	346	346	330	338	3907900	373.4	327.8	323.613	314.42	34.29
01-02-2021	342	354	326	354	2676300	373.92	328.4	323.907	314.64	42.58
02-02-2021	354	360	346	346	2102500	374.32	328.92	324.147	314.83	39.87
03-02-2021	348	356	348	354	728500	374.96	329.54	324.4	315.05	43.72
04-02-2021	354	362	352	354	1089900	375.44	330.16	324.653	315.32	43.72
05-02-2021	356	360	354	356	691800	375.84	330.8	324.88	315.57	44.75
08-02-2021	358	364	358	364	1776400	376.28	331.58	325.173	315.9	48.77
09-02-2021	364	370	358	360	2310000	376.4	332.52	325.44	316.27	46.93
10-02-2021	360	364	352	364	493300	376.8	333.38	325.72	316.64	49.01
11-02-2021	364	364	358	358	654300	376.16	334.1	325.92	316.96	46.10
15-02-2021	358	374	356	366	1935600	375.76	334.92	326.093	317.31	50.33
16-02-2021	364	370	362	362	923300	375.64	335.74	326.24	317.64	48.29
17-02-2021	362	370	356	360	1671900	375.44	336.54	326.373	317.98	47.26
18-02-2021	360	364	352	354	1274700	375.08	337.28	326.507	318.29	44.20
19-02-2021	356	356	350	354	1186100	374.56	338.06	326.667	318.61	44.20
22-02-2021	356	360	352	356	1673300	374.28	338.92	326.827	318.93	45.56
23-02-2021	356	364	352	354	1521500	373.68	339.78	326.973	319.27	44.40
24-02-2021	356	356	350	354	641300	373.12	340.7	327.12	319.61	44.40
25-02-2021	356	360	356	360	530900	372.68	341.64	327.067	319.96	48.94
26-02-2021	358	358	354	358	1322500	372.4	342.58	326.987	320.31	47.55
01-03-2021	358	364	356	360	981100	372.12	343.58	326.96	320.67	49.11
02-03-2021	362	364	356	356	1939900	371.76	344.5	327.067	321.02	46.15
03-03-2021	358	360	356	356	600700	370.8	345.38	327.227	321.4	46.15
04-03-2021	356	358	352	352	2674700	369.72	346.22	327.427	321.76	43.13
05-03-2021	352	356	352	352	445200	368.68	347.02	327.64	322.12	43.13
08-03-2021	354	356	352	352	265000	367.6	347.78	327.827	322.54	43.13
09-03-2021	354	356	352	356	681800	367.08	348.62	328.053	322.97	47.42
10-03-2021	356	356	352	354	788700	366.4	349.4	328.333	323.35	45.57
12-03-2021	354	358	354	358	682600	365.8	350.08	328.64	323.75	49.79
15-03-2021	358	362	356	356	787300	365.24	350.74	328.973	324.17	47.80
16-03-2021	358	360	354	356	438100	364.96	351.38	329.333	324.64	47.80
17-03-2021	356	360	354	356	1422100	364.56	352.04	329.68	325.11	47.80
18-03-2021	358	360	350	350	2823000	363.92	352.7	330.12	325.53	41.56
19-03-2021	350	354	350	352	613100	363.4	353.4	330.56	325.93	44.17
22-03-2021	352	354	350	352	1464700	362.84	354.1	331	326.35	44.17
23-03-2021	352	354	350	352	818300	362.28	354.82	331.36	326.77	44.17
24-03-2021	352	352	346	350	1603600	361.64	355.48	331.72	327.17	41.83
25-03-2021	352	352	342	346	1558300	360.96	356.1	332.053	327.53	37.55
26-03-2021	348	350	340	350	686600	360.2	356.76	332.427	327.92	43.75
29-03-2021	350	352	342	344	1180100	359.36	357.36	332.76	328.26	37.70
30-03-2021	346	348	342	342	623500	358.56	357.96	333.093	328.56	35.92
31-03-2021	342	344	334	336	1319100	357.28	358.5	333.387	328.8	31.16
01-04-2021	338	344	336	336	410100	356.36	359.04	333.653	329.01	31.16
05-04-2021	338	344	338	340	961900	355.36	359.62	333.96	329.14	37.56
06-04-2021	342	346	338	344	679200	354.48	360.22	334.253	329.32	43.24
07-04-2021	344	350	344	346	862200	353.44	360.8	334.52	329.57	45.89
08-04-2021	348	350	348	350	559700	352.84	361.32	334.773	329.86	50.84
09-04-2021	350	352	344	348	933400	352.48	361.74	335.067	330.16	48.45
12-04-2021	350	350	344	344	273800	352.24	362.1	335.36	330.43	44.01
13-04-2021	346	346	340	340	635100	352.24	362.46	335.653	330.61	40.05
14-04-2021	342	344	340	342	211500	352.32	362.86	335.973	330.79	42.82
15-04-2021	344	346	338	338	896800	352	362.96	336.267	330.93	38.94
16-04-2021	340	340	334	336	1128900	351.8	363.06	336.547	331.06	37.13
19-04-2021	338	338	330	334	3367800	351.4	363.18	336.827	331.15	35.37
20-04-2021	334	344	332	332	629700	350.96	363.2	337.093	331.23	33.64
21-04-2021	334	334	332	334	298200	350.52	363.18	337.373	331.29	36.95
22-04-2021	336	336	332	332	1421600	349.88	363.08	337.68	331.35	35.07
23-04-2021	332	334	332	334	401500	349.36	362.88	338.133	331.42	38.45
26-04-2021	336	338	334	334	329000	348.76	362.78	338.507	331.48	38.45
27-04-2021	336	338	332	332	1497000	348.24	362.2	338.813	331.5	36.26
28-04-2021	332	334	332	334	551300	347.6	361.68	339.147	331.47	39.94
29-04-2021	334	336	330	332	2625000	347	361.32	339.493	331.43	37.60
30-04-2021	334	334	326	328	2526100	346.36	360.9	339.813	331.37	33.39
03-05-2021	328	330	318	320	2978400	345.68	360.38	340.08	331.3	26.90
04-05-2021	320	322	318	320	1079000	345	359.78	340.373	331.25	26.90
05-05-2021	320	322	318	320	2311900	344.28	359.28	340.707	331.19	26.90
06-05-2021	320	322	318	320	934700	343.6	358.64	341.053	331.13	26.90
07-05-2021	322	324	320	322	1326900	342.96	358.04	341.453	331.08	31.38
10-05-2021	322	330	322	326	1650800	342.28	357.48	341.853	330.87	39.39
11-05-2021	330	330	324	328	821800	341.68	357.04	342.28	330.66	42.98
17-05-2021	330	330	326	328	3477400	341.04	356.58	342.733	330.48	42.98
18-05-2021	320	320	314	318	1755800	340.28	356.02	343.093	330.37	32.00
19-05-2021	318	320	316	316	623300	339.48	355.14	343.413	330.29	30.33
20-05-2021	316	316	308	312	2467800	338.68	354.2	343.707	330.24	27.27
21-05-2021	314	314	310	310	664200	337.84	353.26	343.96	330.19	25.86
24-05-2021	310	314	306	308	697900	336.96	352.28	344.173	330.11	24.50
25-05-2021	308	314	308	312	837000	336.08	351.58	344.44	330.06	32.19
27-05-2021	312	318	312	314	537500	335.28	350.84	344.693	330.07	35.71
28-05-2021	314	316	312	312	380700	334.36	350.08	344.84	330.07	33.82
31-05-2021	314	316	310	314	474100	333.52	349.38	345	330.11	37.39
02-06-2021	316	322	312	320	1862600	332.8	348.88	345.187	330.2	46.69
03-06-2021	320	322	318	320	662800	332.08	348.32	345.387	330.28	46.69
04-06-2021	320	324	318	318	711500	331.44	347.68	345.613	330.45	44.15
07-06-2021	320	320	316	318	439300	330.76	347.08	345.853	330.61	44.15
08-06-2021	318	318	308	316	2154000	330.04	346.44	346.08	330.76	41.54
09-06-2021	316	316	308	310	832000	329.2	345.74	346.28	330.82	34.87
10-06-2021	310	312	308	308	1179100	328.36	345	346.44	330.88	32.97
11-06-2021	310	314	308	312	1837100	327.68	344.32	346.627	330.96	40.01
14-06-2021	312	312	308	308	1983700	326.84	343.52	346.787	331.03	35.94
15-06-2021	308	310	306	310	805700	326.16	342.76	346.96	331.11	39.27
16-06-2021	310	310	308	308	878700	325.48	342.02	347.133	331.19	37.19
17-06-2021	308	308	306	308	844500	324.92	341.1	347.307	331.27	37.19
18-06-2021	308	312	298	302	1916300	324.24	340.3	347.44	331.3	31.40
21-06-2021	304	308	292	304	2403500	323.52	339.44	347.587	331.35	35.03
22-06-2021	306	310	298	308	826300	322.8	338.64	347.747	331.39	41.68
23-06-2021	308	310	302	304	444500	321.96	337.7	347.853	331.38	37.54
24-06-2021	304	308	296	302	1480800	321	336.92	347.88	331.33	35.64
25-06-2021	302	308	300	304	670800	320.12	336.3	347.867	331.33	38.97
28-06-2021	304	304	298	300	588100	319.24	335.74	347.813	331.33	35.06
29-06-2021	300	306	298	302	596700	318.48	335.36	347.8	331.36	38.39
30-06-2021	302	304	290	302	1860100	317.68	335	347.8	331.4	38.39
01-07-2021	304	306	302	302	225200	316.96	334.48	347.627	331.44	38.39
02-07-2021	302	308	300	302	234600	316.28	334.04	347.467	331.48	38.39
05-07-2021	302	304	298	304	1231300	315.68	333.54	347.347	331.54	42.36
06-07-2021	310	310	300	302	637400	315.08	333.02	347.16	331.59	39.61
07-07-2021	302	304	298	304	645800	314.48	332.5	346.947	331.65	43.56
08-07-2021	304	306	302	304	561100	313.92	331.9	346.693	331.74	43.56
09-07-2021	302	304	296	298	1555200	313.2	331.28	346.32	331.9	35.49
12-07-2021	300	302	296	298	778500	312.48	330.62	346.013	332	35.49
13-07-2021	300	300	296	296	343400	311.76	330	345.387	332.05	33.12
14-07-2021	296	298	294	294	576200	310.96	329.28	344.773	332.1	30.89
15-07-2021	294	298	292	296	412000	310.24	328.62	344.293	332.18	35.55
16-07-2021	296	298	294	296	609600	309.6	327.98	343.8	332.26	35.55
19-07-2021	296	296	292	292	396100	309.04	327.36	343.267	332.32	30.74
21-07-2021	292	304	292	298	858100	308.6	326.8	342.72	332.43	43.16
22-07-2021	300	308	298	300	774700	308.2	326.24	342.253	332.58	46.60
23-07-2021	300	306	298	298	658500	307.76	325.68	341.68	332.73	43.75
26-07-2021	300	302	296	298	631000	307.28	325.12	341.12	332.91	43.75
27-07-2021	300	300	296	296	570200	306.68	324.48	340.547	333.06	40.85
28-07-2021	296	298	294	296	611900	306.04	323.86	340.04	333.22	40.85
29-07-2021	294	300	294	298	481000	305.44	323.24	339.533	333.41	45.07
30-07-2021	300	306	296	296	1371000	305	322.64	339.013	333.57	41.86
02-08-2021	296	298	294	298	617100	304.64	322.06	338.307	333.72	46.01
03-08-2021	298	300	290	296	620600	304.32	321.5	337.573	333.86	42.72
04-08-2021	298	298	294	296	284200	304.04	320.94	336.853	333.98	42.72
05-08-2021	296	298	294	294	938500	303.76	320.36	336.107	334.07	39.46
06-08-2021	294	296	292	294	872200	303.4	319.74	335.52	334.18	39.46
09-08-2021	294	296	292	292	933700	302.96	319.12	334.88	334.26	36.25
10-08-2021	292	292	288	292	1461900	302.56	318.46	334.24	334.27	36.25
12-08-2021	292	296	290	292	870400	302.12	317.82	333.627	334.28	36.25
13-08-2021	292	294	290	292	1388800	301.56	317.18	333.107	334.28	36.25
16-08-2021	292	332	292	320	13414200	301.56	316.82	332.733	334.43	74.83
18-08-2021	320	348	312	330	28662300	301.8	316.62	332.387	334.66	79.58
19-08-2021	332	366	332	356	42837400	302.56	316.66	332.24	335.03	86.65
20-08-2021	358	360	332	342	15768400	303.08	316.56	331.987	335.33	72.17
23-08-2021	344	344	322	328	8987600	303.44	316.32	331.64	335.57	61.17
24-08-2021	330	330	306	310	10514300	303.48	315.92	331.16	335.7	50.50
25-08-2021	312	326	310	320	4809200	303.64	315.66	330.76	335.88	55.18
26-08-2021	324	338	310	320	9365800	303.88	315.36	330.307	336.06	55.18
27-08-2021	320	320	306	306	4833200	303.8	314.98	329.773	336.17	47.84
30-08-2021	310	312	298	304	4446700	303.72	314.6	329.253	336.28	46.88
31-08-2021	304	308	298	298	4583500	303.52	314.22	328.573	336.36	44.03
01-09-2021	298	306	298	302	2634300	303.52	313.88	328.04	336.46	46.37
02-09-2021	304	306	298	300	2274700	303.44	313.48	327.44	336.55	45.35
03-09-2021	300	302	298	300	2367200	303.28	313.04	326.853	336.63	45.35
06-09-2021	302	318	300	318	8603000	303.56	312.76	326.32	336.78	55.57
07-09-2021	320	322	310	310	5707400	303.72	312.36	325.853	336.84	51.01
08-09-2021	312	312	304	306	1985300	303.76	311.94	325.453	336.84	48.85
09-09-2021	306	312	302	306	2657600	303.88	311.56	325.12	336.83	48.85
10-09-2021	308	314	308	312	1967800	304.08	311.28	324.933	336.87	52.36
13-09-2021	314	318	310	316	3033200	304.36	311.02	324.787	336.94	54.59
14-09-2021	316	320	312	318	3495200	304.68	310.82	324.547	336.89	55.71
15-09-2021	320	324	316	322	2689000	305.08	310.68	324.387	336.87	57.95
16-09-2021	324	326	320	322	2565200	305.44	310.56	324.173	336.87	57.95
17-09-2021	322	326	320	322	2001700	305.84	310.46	323.96	336.83	57.95
20-09-2021	322	324	310	314	1264100	306.04	310.26	323.68	336.72	51.46
21-09-2021	310	314	304	310	2445200	306.16	310.04	323.32	336.56	48.54
22-09-2021	310	316	310	312	1174500	306.44	309.82	323	336.35	50.07
23-09-2021	314	326	312	324	2650200	306.96	309.72	322.733	336.25	58.10
24-09-2021	326	334	318	332	4401800	307.68	309.72	322.56	335.96	62.44
27-09-2021	332	334	324	328	1743200	308.36	309.66	322.307	335.67	59.15
28-09-2021	328	328	320	322	1894400	308.88	309.56	322.04	335.44	54.49
29-09-2021	320	324	310	320	1381100	309.36	309.48	321.773	335.19	53.00
30-09-2021	324	334	322	326	1673400	310.04	309.54	321.587	334.96	56.83
01-10-2021	326	332	320	324	4099800	310.56	309.58	321.387	334.68	55.21
04-10-2021	324	330	324	326	1794000	311.08	309.64	321.187	334.46	56.54
05-10-2021	328	332	320	322	2549900	311.56	309.66	320.973	334.15	53.14
06-10-2021	322	330	322	328	1228200	312.16	309.72	320.8	333.88	57.29
07-10-2021	328	328	320	322	2460600	312.68	309.68	320.547	333.58	52.31
08-10-2021	324	328	322	324	1415300	313.24	309.64	320.32	333.34	53.75
11-10-2021	324	332	324	330	3086700	313.88	309.66	320.12	333.12	57.87
12-10-2021	332	336	328	330	3755600	314.56	309.78	319.947	332.9	57.87
13-10-2021	330	332	324	330	3243300	315.2	309.92	319.773	332.53	57.87
14-10-2021	332	332	324	330	3159600	315.88	310.1	319.627	332.15	57.87
15-10-2021	330	332	326	328	1872600	316.52	310.28	319.467	331.77	55.65
18-10-2021	328	330	326	328	1247000	317.2	310.48	319.307	331.38	55.65
19-10-2021	330	330	326	326	1174000	317.84	310.62	319.107	331.1	53.27
21-10-2021	326	330	324	324	1923700	318.48	310.72	318.907	330.78	50.93
22-10-2021	326	330	322	328	2847100	319.2	310.88	318.707	330.48	55.18
25-10-2021	328	330	326	326	459200	319.88	311	318.507	330.19	52.72
26-10-2021	328	328	324	324	610500	320.52	311.04	318.293	329.96	50.31
27-10-2021	324	326	322	322	560200	320.56	311.06	318.067	329.69	47.95
28-10-2021	324	326	316	318	2416200	320.32	311.06	317.853	329.37	43.55
29-10-2021	318	324	316	322	727700	319.64	311.1	317.653	329.09	48.63
01-11-2021	322	324	318	318	1956100	319.16	311.12	317.427	328.78	44.33
02-11-2021	320	322	318	320	606900	319	311.22	317.213	328.48	46.86
03-11-2021	322	326	316	326	701700	319.32	311.4	317.053	328.2	53.66
04-11-2021	326	328	322	322	666800	319.36	311.5	316.893	327.91	49.14
05-11-2021	322	324	318	322	764700	319.4	311.64	316.707	327.58	49.14
08-11-2021	322	324	318	324	1673800	319.76	311.78	316.573	327.27	51.51
09-11-2021	324	324	320	322	356700	320.12	311.92	316.44	326.97	49.05
10-11-2021	322	322	320	322	359800	320.6	312.06	316.347	326.58	49.05
11-11-2021	322	324	322	322	327200	321	312.26	316.253	326.28	49.05
12-11-2021	324	326	322	324	633300	321.48	312.46	316.147	325.95	51.92
15-11-2021	324	328	320	324	920000	321.96	312.62	316.013	325.63	51.92
16-11-2021	326	326	322	326	498800	322.12	312.84	315.88	325.27	54.86
17-11-2021	326	340	324	338	7309100	322.68	313.2	315.8	325.06	67.65
18-11-2021	340	348	334	340	5176100	323.36	313.56	315.747	324.93	69.22
19-11-2021	342	346	332	336	1833000	323.96	313.92	315.693	324.83	62.68
22-11-2021	336	340	332	340	1529800	324.52	314.3	315.693	324.83	66.13
23-11-2021	340	342	336	338	1516000	324.96	314.66	315.667	324.83	63.00
24-11-2021	342	342	336	338	578800	325.36	315.02	315.667	324.75	63.00
25-11-2021	340	340	334	336	1167300	325.64	315.36	315.667	324.7	59.72
26-11-2021	338	338	326	328	2670000	325.76	315.6	315.627	324.57	48.78
29-11-2021	328	332	322	324	1243600	325.8	315.82	315.573	324.42	44.40
30-11-2021	324	328	320	324	610600	326	316.02	315.507	324.26	44.40
01-12-2021	324	324	316	316	1193700	326.12	316.14	315.4	324.02	36.75
02-12-2021	316	320	310	312	1768000	326.12	316.28	315.253	323.78	33.63
03-12-2021	312	332	312	318	1452200	326	316.48	315.147	323.55	41.64
06-12-2021	320	330	314	316	1832200	325.68	316.68	315.04	323.34	39.91
07-12-2021	316	320	316	318	958500	325.48	316.92	314.933	323.1	42.48
08-12-2021	320	322	318	320	617600	325.44	317.16	314.853	322.89	45.01
09-12-2021	320	322	318	320	237900	325.44	317.4	314.8	322.69	45.01
10-12-2021	320	322	318	318	266200	325.28	317.66	314.787	322.51	42.82
13-12-2021	320	322	316	318	638500	325.16	317.86	314.773	322.33	42.82
14-12-2021	318	326	318	322	1140800	325.08	318.08	314.787	322.16	48.62
15-12-2021	326	326	318	318	964600	325	318.28	314.773	321.98	43.83
16-12-2021	318	322	312	318	1210700	324.8	318.48	314.747	321.8	43.83
17-12-2021	318	318	312	314	866700	324.64	318.66	314.667	321.57	39.35
20-12-2021	314	318	312	316	388000	324.48	318.86	314.587	321.36	42.52
21-12-2021	316	320	316	318	204800	324.24	319.06	314.52	321.15	45.58
22-12-2021	320	320	316	316	267800	323.96	319.26	314.507	320.95	43.11
23-12-2021	318	322	316	316	822500	323.68	319.44	314.507	320.75	43.11
24-12-2021	316	322	316	316	850900	323.4	319.64	314.533	320.57	43.11
27-12-2021	316	322	314	318	2295600	323.2	319.86	314.587	320.4	46.72
28-12-2021	320	322	318	318	150800	323	320.1	314.653	320.23	46.72
29-12-2021	318	322	316	316	106500	322.8	320.32	314.68	320.03	43.51
30-12-2021	316	320	316	316	180000	322.64	320.56	314.693	319.84	43.51
03-01-2022	316	320	316	320	582400	322.48	320.84	314.747	319.65	51.26
04-01-2022	320	322	318	320	392600	322.36	321.12	314.787	319.47	51.26
05-01-2022	320	322	318	320	44700	322.28	321.4	314.787	319.29	51.26
06-01-2022	320	322	318	318	220500	322.2	321.38	314.773	319.1	47.22
07-01-2022	318	318	314	318	731500	322.2	321.26	314.773	318.94	47.22
10-01-2022	318	320	316	316	562000	322.08	320.86	314.76	318.76	43.26
11-01-2022	318	320	314	316	1667800	322.04	320.6	314.76	318.58	43.26
12-01-2022	318	318	308	312	1782500	321.88	320.44	314.773	318.38	36.21
13-01-2022	312	316	312	316	200900	321.68	320.5	314.827	318.21	45.73
14-01-2022	314	320	312	318	530500	321.6	320.48	314.867	318.07	49.77
17-01-2022	318	318	314	314	445500	321.44	320.42	314.907	317.89	42.90
18-01-2022	314	314	308	312	842500	321.2	320.48	314.92	317.73	39.93
19-01-2022	312	314	306	310	318800	320.96	320.54	314.933	317.57	37.16
20-01-2022	310	314	308	312	528000	320.76	320.68	314.96	317.45	41.53
21-01-2022	312	314	310	314	465600	320.6	320.8	315.04	317.34	45.60
24-01-2022	314	314	310	310	376200	320.32	320.9	315.08	317.19	39.65
25-01-2022	312	312	306	308	1049400	320	320.98	315.08	317.01	37.05
26-01-2022	308	312	304	308	316300	319.64	320.88	315.107	316.82	37.05
27-01-2022	308	310	304	310	611300	319.08	320.88	315.16	316.62	41.50
28-01-2022	310	312	306	308	565200	318.44	320.9	315.187	316.42	38.56
31-01-2022	310	318	310	314	752600	318	320.98	315.28	316.27	50.00
02-02-2022	314	318	310	314	572400	317.48	321	315.36	316.14	50.00
03-02-2022	316	316	312	312	285600	316.96	320.96	315.427	315.99	46.64
04-02-2022	314	316	310	314	151600	316.48	320.92	315.507	315.87	50.24
07-02-2022	316	318	312	316	238100	316.08	320.86	315.6	315.77	53.61
08-02-2022	316	318	308	314	617000	315.8	320.78	315.667	315.67	49.96
09-02-2022	314	318	312	316	235700	315.64	320.72	315.76	315.59	53.38
10-02-2022	316	316	308	316	292000	315.48	320.74	315.84	315.5	53.38
11-02-2022	316	316	308	308	2342800	315.32	320.72	315.867	315.38	40.55
14-02-2022	308	314	304	306	2281900	315.2	320.66	315.92	315.24	38.09
15-02-2022	306	310	302	302	3765400	314.88	320.44	315.947	315.08	33.68
16-02-2022	302	308	302	306	577500	314.68	320.18	316.013	314.95	41.03
17-02-2022	308	310	306	306	533600	314.44	319.96	316.093	314.81	41.03
18-02-2022	308	308	306	308	259700	314.2	319.82	316.173	314.69	44.59
21-02-2022	308	312	308	308	205000	313.96	319.7	316.253	314.59	44.59
22-02-2022	308	310	306	308	174400	313.76	319.52	316.36	314.53	44.59
23-02-2022	308	310	306	308	1278500	313.56	319.36	316.427	314.47	44.59
24-02-2022	310	310	300	300	3211800	313.12	319.1	316.427	314.37	33.66
25-02-2022	300	308	300	302	648400	312.8	318.9	316.453	314.28	37.77
01-03-2022	302	306	300	302	1821600	312.48	318.64	316.48	314.18	37.77
02-03-2022	302	304	298	300	943000	312.2	318.42	316.507	314.05	35.23
04-03-2022	300	302	294	294	4019200	311.76	318.12	316.493	313.88	28.96
07-03-2022	294	296	290	290	2029200	311.2	317.72	316.44	313.69	25.68
08-03-2022	290	294	288	292	2814100	310.72	317.34	316.413	313.56	29.96
09-03-2022	292	300	290	296	361600	310.32	317	316.4	313.46	37.67
10-03-2022	296	300	296	300	333900	310	316.7	316.427	313.4	44.29
11-03-2022	292	302	292	300	345700	309.64	316.42	316.453	313.35	44.29
14-03-2022	300	308	300	304	606100	309.36	316.18	316.52	313.33	50.39
15-03-2022	306	306	300	302	186600	309.08	315.94	316.573	313.28	47.58
16-03-2022	298	304	298	304	381300	308.84	315.74	316.653	313.23	50.55
17-03-2022	304	304	302	302	129800	308.48	315.48	316.72	313.18	47.65
18-03-2022	302	304	298	300	194900	308.08	315.22	316.773	313.11	44.87
21-03-2022	300	302	298	298	595200	307.64	314.96	316.813	313	42.22
22-03-2022	300	300	294	296	1358200	307.2	314.7	316.653	312.88	39.70
23-03-2022	298	300	294	294	1175600	306.72	314.46	316.413	312.76	37.30
24-03-2022	294	298	292	294	3088900	306.28	314.18	316	312.64	37.30
25-03-2022	292	298	292	292	924600	305.8	313.92	315.667	312.52	34.85
28-03-2022	292	300	292	294	1163100	305.44	313.66	315.44	312.44	39.15
29-03-2022	294	300	292	294	2286000	305	313.34	315.333	312.37	39.15
30-03-2022	296	298	294	294	2447500	304.52	313.06	315.16	312.28	39.15
31-03-2022	296	298	294	296	1513700	304.16	312.8	315	312.22	43.78
01-04-2022	294	296	292	292	1987900	303.76	312.48	314.907	312.13	37.61
04-04-2022	292	296	292	294	2811700	303.44	312.2	314.84	312.06	42.01
05-04-2022	294	296	294	296	2625300	303.12	311.94	314.827	312	46.10
06-04-2022	294	296	292	294	2044900	302.72	311.66	314.773	311.96	42.85
07-04-2022	294	296	292	294	1445800	302.4	311.36	314.733	311.91	42.85
08-04-2022	294	296	294	296	870300	302.16	311.08	314.707	311.85	47.17
11-04-2022	296	298	294	294	1359400	301.88	310.76	314.547	311.8	43.62
12-04-2022	294	296	292	292	1419300	301.52	310.3	314.427	311.75	40.34
13-04-2022	296	298	292	294	3535200	301.24	309.84	314.347	311.7	44.80
14-04-2022	292	296	292	294	2001600	300.84	309.42	314.267	311.67	44.80
18-04-2022	292	294	292	294	1419500	300.44	308.96	314.147	311.63	44.80
19-04-2022	294	296	292	292	2561600	300.04	308.5	313.987	311.58	40.98
20-04-2022	296	298	294	294	3662600	299.64	308.06	313.827	311.54	45.95
21-04-2022	292	296	292	294	2439100	299.2	307.64	313.64	311.5	45.95
22-04-2022	292	296	292	294	1449400	298.8	307.3	313.453	311.45	45.95
25-04-2022	294	296	292	292	3339300	298.32	306.98	313.253	311.4	41.57
26-04-2022	294	296	292	294	3975700	297.88	306.68	313.12	311.35	47.01
27-04-2022	294	296	292	294	6100100	297.6	306.46	313.013	311.3	47.01
28-04-2022	294	298	294	296	5445300	297.4	306.3	312.907	311.29	52.17
09-05-2022	294	300	292	296	9355300	297.28	306.08	312.72	311.28	52.17
10-05-2022	294	296	292	294	7336900	297.04	305.86	312.467	311.27	46.87
11-05-2022	296	302	292	298	7455600	296.88	305.66	312.267	311.29	56.40
12-05-2022	296	310	296	298	6042900	296.68	305.44	312.107	311.3	56.40
13-05-2022	298	302	296	298	1461800	296.48	305.22	311.96	311.31	56.40
17-05-2022	298	302	296	298	1808400	296.28	305.02	311.773	311.34	56.40
18-05-2022	300	304	296	298	2711900	296.08	304.82	311.6	311.34	56.40
19-05-2022	298	302	296	298	1221600	296.04	304.58	311.413	311.33	56.40
20-05-2022	300	302	296	298	1184600	295.96	304.38	311.253	311.33	56.40
23-05-2022	296	300	296	298	739500	295.88	304.18	311.053	311.33	56.40
24-05-2022	300	302	298	300	588700	295.88	304.04	310.907	311.35	62.49
25-05-2022	298	302	298	298	1313300	295.96	303.86	310.733	311.36	54.32
27-05-2022	300	310	300	304	2491400	296.24	303.72	310.56	311.39	67.88
30-05-2022	304	312	304	310	1555000	296.6	303.66	310.427	311.46	75.66
31-05-2022	310	314	308	312	1196200	296.92	303.62	310.307	311.53	77.61
02-06-2022	310	342	310	332	20922700	297.56	303.78	310.32	311.71	87.97
03-06-2022	332	334	320	326	7934900	298.08	303.86	310.307	311.86	76.53
06-06-2022	326	326	320	324	3476600	298.48	303.92	310.28	312.01	73.12
07-06-2022	324	330	320	322	6674500	298.88	303.98	310.253	312.15	69.76
08-06-2022	324	332	322	324	5779300	299.28	304.06	310.253	312.31	71.19
09-06-2022	322	330	322	326	4127400	299.76	304.12	310.24	312.48	72.58
10-06-2022	326	330	320	326	6551900	300.28	304.18	310.24	312.65	72.58
13-06-2022	302	308	302	302	2615800	300.36	304	310.093	312.7	43.43
14-06-2022	300	302	292	298	3680300	300.4	303.8	309.933	312.59	40.51
15-06-2022	298	298	294	298	1981300	300.48	303.6	309.8	312.43	40.51
16-06-2022	300	302	298	300	1389700	300.6	303.44	309.653	312.15	42.74
17-06-2022	300	302	298	300	1418900	300.76	303.28	309.533	311.94	42.74
20-06-2022	298	302	298	298	2368700	300.84	303.14	309.387	311.79	40.96
21-06-2022	300	304	300	302	910600	301	303	309.227	311.75	45.83
22-06-2022	302	304	298	300	902600	301.12	302.82	309.08	311.65	43.88
23-06-2022	302	302	300	300	707500	301.2	302.68	308.933	311.55	43.88
24-06-2022	300	304	300	302	799600	301.4	302.58	308.787	311.53	46.52
27-06-2022	302	304	300	304	397100	301.6	302.52	308.667	311.53	49.09
28-06-2022	302	306	302	302	1872500	301.72	302.42	308.533	311.55	46.67
29-06-2022	304	306	302	306	578600	301.96	302.34	308.427	311.57	51.79
30-06-2022	308	308	302	302	241700	302.12	302.26	308.28	311.58	46.94
01-07-2022	302	304	298	300	447500	302.2	302.18	308.12	311.58	44.68
04-07-2022	300	300	294	300	2339500	302.32	302.1	307.947	311.49	44.68
05-07-2022	298	306	298	304	653300	302.56	302.04	307.72	311.46	50.23
06-07-2022	304	304	298	300	364000	302.68	301.96	307.453	311.43	45.33
07-07-2022	300	302	298	302	411200	302.84	301.84	307.227	311.41	48.06
08-07-2022	302	306	302	302	444900	303	301.72	306.973	311.36	48.06
11-07-2022	302	302	300	300	656100	303.16	301.6	306.72	311.28	45.43
12-07-2022	300	304	298	302	554400	303.32	301.48	306.48	311.2	48.47
13-07-2022	302	304	298	300	492300	303.44	301.32	306.24	311.09	45.73
14-07-2022	300	302	300	300	254500	303.56	301.18	306.053	310.98	45.73
15-07-2022	300	304	300	300	610300	303.72	301.02	305.893	310.87	45.73
18-07-2022	300	304	300	302	567100	303.88	300.88	305.747	310.81	49.30
19-07-2022	302	306	302	306	1146300	304.12	300.86	305.68	310.79	55.60
20-07-2022	304	306	302	304	647200	304.28	300.84	305.627	310.75	52.12
21-07-2022	304	308	302	308	906600	304.52	300.9	305.56	310.67	57.82
22-07-2022	308	310	304	306	376500	304.76	300.9	305.493	310.54	54.33
25-07-2022	310	322	306	316	5396300	305.12	301	305.48	310.48	65.52
26-07-2022	318	320	310	314	1691700	305.44	301.06	305.44	310.44	62.23
27-07-2022	320	332	310	314	722700	305.76	301.12	305.4	310.41	62.23
28-07-2022	312	316	310	310	1175000	306	301.14	305.347	310.33	55.76
29-07-2022	312	316	310	310	1374700	306.24	301.16	305.293	310.26	55.76
01-08-2022	310	314	306	310	1359000	306.48	301.26	305.213	310.18	55.76
02-08-2022	312	314	310	312	1073000	306.76	301.36	305.173	310.13	58.46
03-08-2022	320	320	310	312	353700	307.04	301.46	305.133	310.05	58.46
04-08-2022	312	316	312	314	822000	307.32	301.6	305.133	310.01	61.20
05-08-2022	312	318	310	314	2126100	307.64	301.8	305.12	309.96	61.20
08-08-2022	316	320	312	318	1101400	307.92	302.08	305.12	309.9	66.36
09-08-2022	318	318	314	318	625400	308.08	302.34	305.133	309.84	66.36
10-08-2022	316	318	314	316	918600	308.16	302.54	305.133	309.77	61.61
11-08-2022	320	320	314	314	925800	307.8	302.68	305.12	309.69	57.20
12-08-2022	316	330	316	320	3526400	307.68	302.88	305.133	309.65	65.24
15-08-2022	322	330	318	320	3781800	307.6	303.04	305.147	309.61	65.24
16-08-2022	322	326	320	324	1899600	307.64	303.26	305.2	309.6	69.65
18-08-2022	326	356	322	340	9480900	307.96	303.62	305.36	309.68	80.37
19-08-2022	346	352	330	348	4057900	308.4	304.08	305.547	309.78	83.51
22-08-2022	350	350	328	332	2368500	308.52	304.4	305.627	309.81	62.12
23-08-2022	332	338	330	336	613600	309.2	304.78	305.733	309.87	64.57
24-08-2022	336	346	336	344	1134600	310.12	305.26	305.907	309.98	68.89
25-08-2022	344	346	320	344	1302700	311.04	305.76	306.08	310.11	68.89
26-08-2022	344	344	336	340	658700	311.84	306.22	306.24	310.2	64.34
29-08-2022	340	340	332	334	468900	312.52	306.64	306.36	310.28	58.13
30-08-2022	334	340	334	338	1397800	313.32	307.08	306.533	310.37	60.84
31-08-2022	340	344	332	334	762400	313.96	307.48	306.653	310.41	56.88
01-09-2022	338	338	328	334	311400	314.64	307.88	306.76	310.47	56.88
02-09-2022	336	336	332	336	365700	315.36	308.28	306.907	310.54	58.45
05-09-2022	334	336	328	336	526800	316.04	308.72	307.067	310.6	58.45
06-09-2022	336	342	336	340	890600	316.76	309.18	307.267	310.69	61.69
07-09-2022	340	340	332	338	273600	317.48	309.6	307.44	310.77	59.20
08-09-2022	334	338	330	338	235000	318.12	310.04	307.6	310.85	59.20
09-09-2022	338	338	334	336	240400	318.8	310.46	307.773	310.91	56.56
12-09-2022	336	340	332	338	346300	319.56	310.88	307.973	310.98	58.55
13-09-2022	338	348	334	348	1542200	320.52	311.42	308.24	311.09	66.76
14-09-2022	340	346	338	344	348300	321.32	311.94	308.467	311.12	61.51
15-09-2022	344	346	340	344	574100	322.2	312.44	308.707	311.14	61.51
16-09-2022	342	348	340	344	1087900	323.04	312.94	308.907	311.18	61.51
19-09-2022	344	346	332	344	1502600	323.88	313.44	309.107	311.2	61.51
20-09-2022	344	346	340	344	1120100	324.76	313.96	309.32	311.23	61.51
21-09-2022	342	344	336	338	835700	325.48	314.4	309.48	311.23	52.54
22-09-2022	338	338	332	334	840100	326.16	314.8	309.6	311.22	47.56
23-09-2022	334	342	334	336	327500	326.88	315.22	309.747	311.26	50.11
26-09-2022	336	336	326	332	995000	327.52	315.62	309.853	311.3	45.37
27-09-2022	330	332	328	330	396200	328.08	315.98	309.947	311.33	43.17
28-09-2022	332	332	320	324	1132200	328.44	316.28	310.053	311.37	37.32
29-09-2022	322	330	316	316	986100	328.68	316.48	310.12	311.39	31.24
30-09-2022	314	330	310	322	705600	328.96	316.74	310.253	311.41	39.23
03-10-2022	322	324	318	320	335200	329.24	317	310.347	311.43	37.66
04-10-2022	320	324	318	318	663900	329.28	317.2	310.427	311.43	36.10
05-10-2022	320	326	318	322	163000	329.44	317.44	310.52	311.44	41.33
06-10-2022	320	324	318	322	354200	329.6	317.68	310.613	311.45	41.33
07-10-2022	320	322	318	320	708600	329.8	317.9	310.693	311.46	39.46
10-10-2022	322	322	316	320	430300	330	318.12	310.773	311.47	39.46
11-10-2022	322	322	316	318	493200	330.16	318.32	310.893	311.45	37.49
12-10-2022	316	326	308	310	1831500	330.12	318.44	310.947	311.41	30.86
13-10-2022	310	316	296	306	8008400	330	318.52	310.973	311.35	28.17
14-10-2022	300	310	280	300	14768400	329.72	318.52	310.973	311.28	24.70
17-10-2022	300	304	296	300	1800000	329.44	318.54	311.013	311.2	24.70
18-10-2022	302	308	302	304	435700	329.16	318.54	311.107	311.13	31.25
19-10-2022	308	312	304	310	1110900	329	318.54	311.227	311.1	39.72
20-10-2022	306	314	300	312	1198100	328.92	318.54	311.333	311.08	42.27
21-10-2022	310	318	306	314	1956500	328.92	318.36	311.427	311.07	44.79
24-10-2022	316	326	308	324	1540200	329	318.34	311.587	311.1	55.29
25-10-2022	324	324	318	320	194600	329	318.3	311.693	311.11	51.10
26-10-2022	320	322	312	316	638000	328.84	318.24	311.787	311.11	47.25
27-10-2022	314	318	312	312	147100	328.28	318.12	311.84	311.09	43.70
28-10-2022	318	320	310	310	801900	327.52	317.96	311.893	311.04	42.00
31-10-2022	316	318	312	314	293500	327.16	317.84	311.987	311.01	46.48
01-11-2022	314	320	312	316	969000	326.76	317.98	312.107	310.99	48.62
02-11-2022	310	320	310	314	861000	326.16	318.14	312.227	310.97	46.62
03-11-2022	314	322	310	314	1258200	325.56	318.3	312.36	310.95	46.62
04-11-2022	316	316	310	314	1839400	325.04	318.44	312.493	310.94	46.62
07-11-2022	314	314	308	312	1024900	324.6	318.56	312.627	310.92	44.33
08-11-2022	314	316	308	316	1410200	324.16	318.74	312.773	310.94	49.64
09-11-2022	312	332	312	324	2273000	323.96	318.96	312.973	310.98	58.23
10-11-2022	320	326	318	320	828000	323.68	319.16	313.147	310.99	53.33
11-11-2022	324	336	318	326	3144400	323.48	319.42	313.347	311.05	58.91
14-11-2022	326	326	318	320	1075700	323.16	319.6	313.533	311.09	52.19
15-11-2022	320	332	320	326	1100300	322.88	319.82	313.747	311.17	57.42
16-11-2022	326	326	318	320	990000	322.52	320	313.907	311.21	51.37
17-11-2022	322	324	318	320	335300	322.16	320.14	314.08	311.24	51.37
18-11-2022	322	324	316	320	500800	321.84	320.32	314.253	311.29	51.37
21-11-2022	322	326	320	324	1005800	321.56	320.56	314.44	311.37	55.29
22-11-2022	324	326	320	322	650300	321.04	320.78	314.627	311.44	52.99
23-11-2022	324	326	320	322	393000	320.6	320.96	314.827	311.5	52.99
24-11-2022	322	330	322	328	1369400	320.28	321.24	315.053	311.6	58.94
25-11-2022	328	334	324	324	879900	319.88	321.46	315.253	311.65	54.03
28-11-2022	324	330	322	322	680800	319.44	321.66	315.44	311.69	51.71
29-11-2022	324	324	320	322	209400	319	321.88	315.64	311.74	51.71
30-11-2022	324	324	318	322	604600	318.68	322.08	315.827	311.78	51.71
01-12-2022	324	326	316	320	1757300	318.4	322.28	316	311.8	49.08
02-12-2022	320	320	314	318	1812500	318.04	322.46	316.16	311.82	46.53
05-12-2022	320	320	310	314	1371600	317.68	322.6	316.307	311.81	41.85
06-12-2022	310	314	306	308	1146200	317.24	322.66	316.4	311.77	36.00
07-12-2022	310	320	302	308	1383900	316.92	322.68	316.493	311.77	36.00
08-12-2022	308	310	304	308	762700	316.76	322.72	316.573	311.78	36.00
09-12-2022	308	312	304	308	688900	316.48	322.72	316.653	311.81	36.00
12-12-2022	310	312	304	308	789100	316.24	322.74	316.747	311.82	36.00
13-12-2022	310	312	300	304	1618300	315.96	322.62	316.787	311.81	31.72
14-12-2022	304	310	304	306	266500	315.64	322.54	316.84	311.8	35.83
15-12-2022	306	308	304	306	1255700	315.32	322.46	316.893	311.79	35.83
16-12-2022	308	310	304	308	532000	315.08	322.44	316.96	311.79	40.01
19-12-2022	308	310	306	306	2500700	314.8	322.4	317.013	311.78	37.39
20-12-2022	306	310	306	308	677500	314.6	322.38	317.08	311.82	41.52
21-12-2022	308	310	308	306	125800	314.52	322.32	317.133	311.84	38.77
22-12-2022	308	310	306	308	123700	314.56	322.28	317.2	311.87	42.85
23-12-2022	308	310	306	306	455100	314.68	322.2	317.24	311.9	39.98
26-12-2022	306	310	306	308	189000	314.84	322.14	317.307	311.97	44.02
27-12-2022	308	310	306	308	97000	314.92	322.04	317.333	312.06	44.02
28-12-2022	310	310	306	306	1667400	314.84	321.92	317.307	312.13	40.83
29-12-2022	306	308	302	302	2656500	314.64	321.78	317.24	312.16	35.32
30-12-2022	306	308	302	302	1483500	314.4	321.66	317.04	312.17	35.32
02-01-2023	302	308	300	302	2612200	313.96	321.48	316.88	312.18	35.32
03-01-2023	302	310	302	304	1407600	313.64	321.32	316.747	312.18	40.35
04-01-2023	304	308	300	304	1902000	313.4	321.12	316.627	312.19	40.35
05-01-2023	306	306	300	302	2952700	313.2	320.74	316.48	312.18	37.01
06-01-2023	304	306	302	304	1364200	313.08	320.3	316.333	312.19	42.16
09-01-2023	306	306	302	304	453000	312.88	320.02	316.187	312.21	42.16
10-01-2023	306	306	302	306	936700	312.68	319.72	316.213	312.25	47.17
11-01-2023	306	306	302	302	429200	312.44	319.3	316.24	312.28	39.76
12-01-2023	302	306	296	304	483800	312.24	318.9	316.28	312.33	44.46
13-01-2023	306	306	302	302	538900	312	318.52	316.293	312.37	41.01
16-01-2023	304	306	302	304	588500	311.84	318.22	316.32	312.43	45.56
17-01-2023	306	306	302	306	272900	311.64	317.9	316.373	312.49	49.73
18-01-2023	306	308	302	304	637500	311.24	317.6	316.387	312.54	45.94
19-01-2023	304	306	300	306	2022100	310.96	317.32	316.427	312.6	50.04
20-01-2023	306	308	304	306	1018100	310.56	317.02	316.467	312.65	50.04
24-01-2023	308	310	304	308	755600	310.32	316.74	316.507	312.73	54.08
25-01-2023	308	324	306	320	2602600	310.2	316.54	316.613	312.86	69.84
26-01-2023	320	322	310	312	1235200	310.04	316.28	316.68	312.94	56.03
27-01-2023	314	318	308	314	715000	309.92	316.04	316.733	313.04	58.26
30-01-2023	314	314	310	314	595200	309.8	315.82	316.813	313.14	58.26
31-01-2023	314	316	312	314	461600	309.6	315.58	316.907	313.23	58.26
01-02-2023	314	318	314	314	1156300	309.44	315.24	317	313.33	58.26
02-02-2023	318	326	318	320	1504000	309.4	315	317.107	313.47	65.33
03-02-2023	320	320	316	320	345000	309.24	314.76	317.24	313.6	65.33
06-02-2023	320	322	316	320	436500	309.16	314.52	317.36	313.73	65.33
07-02-2023	322	322	314	318	1000200	309.08	314.26	317.467	313.85	61.02
08-02-2023	318	318	314	316	984200	308.96	313.98	317.573	313.97	56.98
09-02-2023	318	320	316	318	205500	308.88	313.78	317.68	314.09	59.85
10-02-2023	318	318	310	310	768800	308.68	313.54	317.747	314.17	46.51
13-02-2023	314	318	314	316	1170200	308.64	313.34	317.853	314.28	54.67
14-02-2023	318	318	316	318	67600	308.72	313.2	317.973	314.41	57.02
15-02-2023	318	318	316	318	248600	308.92	313.08	318.08	314.53	57.02
16-02-2023	318	318	314	318	347300	309.12	313.02	318.16	314.65	57.02
17-02-2023	318	320	314	314	422800	309.24	313	318.227	314.74	50.48
20-02-2023	318	380	314	336	7155000	309.8	313.14	318.413	314.94	70.52
21-02-2023	338	346	318	338	2725600	310.4	313.32	318.627	315.16	71.65
22-02-2023	338	346	332	338	792500	311.08	313.52	318.773	315.36	71.65
23-02-2023	338	342	332	332	894800	311.6	313.62	318.893	315.53	63.26
24-02-2023	338	338	332	334	268100	312.16	313.74	319.027	315.71	64.74
27-02-2023	334	346	334	338	1061000	312.76	313.92	319.213	315.91	67.56
28-02-2023	340	348	332	332	708600	313.28	314.04	319.36	316.08	59.83
01-03-2023	332	338	328	328	286900	313.68	314.14	319.48	316.23	55.29
02-03-2023	328	334	322	328	1325000	314.12	314.32	319.587	316.38	55.29
03-03-2023	330	334	324	328	310200	314.52	314.54	319.693	316.53	55.29
06-03-2023	328	330	322	322	520800	314.84	314.76	319.747	316.64	48.41
07-03-2023	324	326	318	320	303200	315.08	314.96	319.787	316.75	46.34
08-03-2023	320	320	314	318	938100	315.28	315.1	319.787	316.82	44.30
09-03-2023	318	324	308	316	1707800	315.48	315.16	319.773	316.85	42.29
10-03-2023	316	322	312	318	155200	315.8	315.22	319.787	316.88	44.98
13-03-2023	316	318	312	316	259400	316.08	315.24	319.8	316.8	42.83
14-03-2023	318	320	310	312	704200	316.28	315.12	319.747	316.73	38.84
15-03-2023	316	318	310	314	920100	316.48	315.06	319.707	316.68	41.76
16-03-2023	312	314	306	314	1653200	316.68	315.04	319.64	316.64	41.76
17-03-2023	312	316	308	310	625200	316.84	315.02	319.44	316.57	37.60
20-03-2023	314	316	312	314	392600	317.04	315.06	319.213	316.51	43.65
21-03-2023	316	318	312	312	146300	317.2	315.04	319.08	316.44	41.48
24-03-2023	312	320	312	316	217000	317.4	315.04	318.947	316.51	47.13
27-03-2023	316	322	316	318	422900	317.72	315.08	318.773	316.61	49.75
28-03-2023	320	320	310	316	726400	317.96	315.1	318.587	316.7	47.23
29-03-2023	320	322	318	318	316700	318.28	315.14	318.44	316.79	49.96
30-03-2023	320	320	318	320	335900	318.6	315.22	318.347	316.89	52.59
31-03-2023	320	322	318	318	389400	318.84	315.24	318.213	316.99	49.77
03-04-2023	320	332	320	330	1619600	319.36	315.3	318.187	317.13	62.70
04-04-2023	328	334	326	326	1086100	319.76	315.36	318.133	317.26	57.40
05-04-2023	330	344	324	330	393800	320.24	315.4	318.093	317.41	60.96
06-04-2023	330	332	328	330	1369800	320.68	315.5	318.053	317.55	60.96
10-04-2023	328	330	318	330	763400	320.88	315.54	317.987	317.68	60.96
11-04-2023	332	336	328	332	324400	321.28	315.66	317.947	317.83	62.89
12-04-2023	332	340	330	338	1080800	321.76	315.84	317.947	317.99	68.01
13-04-2023	340	342	336	336	554500	322.2	316	317.947	318.16	64.80
14-04-2023	340	342	336	342	603300	322.76	316.18	317.973	318.37	69.46
17-04-2023	334	340	330	336	1286500	323.2	316.32	317.893	318.55	60.80
18-04-2023	346	348	340	342	2381400	323.64	316.52	317.88	318.74	65.44
26-04-2023	340	346	336	344	1697300	324.12	316.68	317.88	318.96	66.85
27-04-2023	340	340	332	338	1262600	324.48	316.82	317.84	319.14	59.07
28-04-2023	338	346	336	344	6668200	325	317.04	317.84	319.35	63.63
02-05-2023	340	350	334	340	1936200	325.48	317.22	317.813	319.55	58.91
03-05-2023	336	340	336	340	1535900	325.92	317.4	317.827	319.74	58.91
04-05-2023	340	340	336	338	885900	326.48	317.58	317.853	319.93	56.49
05-05-2023	336	340	334	340	4311700	326.96	317.8	317.88	320.13	58.34
08-05-2023	340	340	336	338	3327800	327.36	318.04	317.92	320.32	55.79
09-05-2023	338	340	336	340	3055000	327.8	318.36	317.987	320.51	57.77
10-05-2023	338	422	338	408	119722500	329.6	319.36	318.547	321.02	84.05
11-05-2023	450	470	406	436	188062300	332.04	320.64	319.347	321.68	87.50
12-05-2023	430	432	406	416	42172600	333.64	321.72	319.973	322.22	75.02
15-05-2023	430	430	412	424	47542200	335.36	322.88	320.667	322.81	76.46
16-05-2023	426	438	424	430	40253200	337.2	324.14	321.413	323.38	77.51
17-05-2023	430	436	414	422	30366700	339	325.3	322.08	323.92	72.84
19-05-2023	422	428	410	420	45355900	340.72	326.44	322.733	324.45	71.68
22-05-2023	396	396	396	396	1056100	341.88	327.32	323.24	324.88	59.42
23-05-2023	370	370	370	370	441200	342.64	327.96	323.573	325.18	49.54
24-05-2023	346	346	346	346	724400	343	328.34	323.76	325.36	42.51
25-05-2023	322	322	322	322	4768800	342.88	328.5	323.84	325.41	36.87
26-05-2023	300	322	300	312	37270900	342.56	328.54	323.88	325.41	34.80
29-05-2023	310	318	308	312	15394900	342.36	328.6	323.96	325.4	34.80
30-05-2023	310	314	308	308	10818900	342.12	328.6	324.013	325.37	33.92
31-05-2023	308	310	302	304	7077200	341.84	328.56	324.013	325.3	33.02
05-06-2023	302	316	302	308	5209600	341.68	328.58	324	325.25	34.88
06-06-2023	316	316	310	314	4527800	341.6	328.7	324.013	325.24	37.69
07-06-2023	316	318	310	312	2431000	341.52	328.8	324	325.23	37.11
08-06-2023	312	326	312	324	13287900	341.76	329.02	324	325.25	42.75
09-06-2023	326	326	318	320	3427700	341.88	329.18	324	325.25	41.41
12-06-2023	320	324	316	322	3999200	342.04	329.36	324.04	325.24	42.38
13-06-2023	322	332	316	328	13584500	342.4	329.62	324.147	325.18	45.30
14-06-2023	338	338	324	338	8595700	342.88	329.96	324.333	325.13	49.85
15-06-2023	336	346	332	334	9526400	343.32	330.26	324.467	325.14	48.12
16-06-2023	334	336	328	330	4938100	343.6	330.5	324.56	325.11	46.39
19-06-2023	332	334	324	330	2726700	343.84	330.78	324.667	325.04	46.39
20-06-2023	328	344	326	338	15107300	344.28	331.12	324.827	325.01	50.52
21-06-2023	336	340	330	336	4494700	344.64	331.46	324.973	324.99	49.49
22-06-2023	332	340	332	338	3357900	345	331.8	325.147	325.01	50.57
23-06-2023	338	340	332	332	3052900	345.28	332.06	325.253	324.98	47.30
26-06-2023	332	334	324	326	2982200	345.2	332.28	325.267	324.94	44.23
27-06-2023	326	330	320	324	3980300	345.16	332.46	325.293	324.89	43.22
03-07-2023	320	340	320	334	9147100	345.24	332.74	325.347	324.88	49.43
04-07-2023	334	338	322	338	5505200	345.4	333.04	325.467	324.89	51.71
05-07-2023	342	370	342	354	24396500	345.88	333.38	325.653	324.96	59.56
06-07-2023	360	362	348	354	6146600	346.32	333.8	325.88	325.04	59.56
07-07-2023	356	358	346	350	3954700	346.56	334.16	326.08	325.1	56.88
10-07-2023	350	350	344	350	3641800	346.84	334.52	326.28	325.17	56.88
11-07-2023	354	358	352	356	1716900	347.12	334.94	326.493	325.26	60.01
12-07-2023	356	364	354	362	4222300	347.64	335.42	326.76	325.33	62.91
13-07-2023	358	366	358	362	4087200	348.04	335.84	327.027	325.42	62.91
14-07-2023	364	364	358	360	1351500	348.36	336.24	327.24	325.5	61.19
17-07-2023	366	368	360	364	1570800	348.88	336.68	327.507	325.6	63.34
18-07-2023	364	368	360	362	2317200	349.24	337.12	327.773	325.69	61.51
20-07-2023	362	376	358	374	5985800	349.92	337.7	328.12	325.84	67.58
21-07-2023	374	376	366	370	2829800	350.52	338.22	328.44	326	63.96
24-07-2023	372	388	372	384	6261000	351.44	338.96	328.867	326.25	70.02
25-07-2023	384	384	376	380	2779700	352.24	339.6	329.28	326.47	66.57
26-07-2023	380	384	368	372	5534300	352.92	340.14	329.667	326.67	60.20
27-07-2023	378	378	370	374	2656700	353.6	340.7	330.107	326.89	61.20
31-07-2023	380	392	372	372	12551800	352.88	341.24	330.533	327.13	59.58
01-08-2023	376	376	362	366	5929000	351.48	341.76	330.92	327.38	54.91
02-08-2023	360	366	358	364	2697900	350.44	342.04	331.293	327.59	53.40
03-08-2023	364	368	362	364	1829600	349.24	342.3	331.667	327.81	53.40
04-08-2023	368	374	358	360	4190500	347.84	342.52	332.04	328.02	50.21
07-08-2023	362	364	350	356	4437200	346.52	342.76	332.373	328.19	47.18
08-08-2023	360	364	358	362	2169800	345.36	343.04	332.747	328.39	51.88
09-08-2023	364	364	358	362	1726700	344.68	343.28	333.107	328.6	51.88
10-08-2023	358	366	358	366	1697700	344.6	343.62	333.507	328.83	54.97
11-08-2023	366	368	364	366	1500300	345	344	333.893	329.07	54.97
14-08-2023	368	374	360	366	2348500	345.88	344.38	334.293	329.35	54.97
15-08-2023	374	390	372	382	8293100	347.28	344.92	334.787	329.73	65.93
16-08-2023	384	392	382	386	7632600	348.76	345.56	335.32	330.16	68.03
18-08-2023	386	390	376	380	1871000	350.2	346.16	335.8	330.56	61.88
21-08-2023	380	386	374	382	1682800	351.76	346.8	336.293	330.95	63.08
22-08-2023	382	400	380	392	9465600	353.44	347.56	336.867	331.36	68.42
23-08-2023	402	406	396	398	4187300	355.12	348.36	337.507	331.79	71.12
24-08-2023	398	402	392	396	2148800	356.8	349.16	338.133	332.2	69.00
25-08-2023	392	398	392	394	2506500	358.2	349.98	338.747	332.55	66.86
28-08-2023	394	400	386	388	2553400	359.56	350.72	339.307	332.89	60.76
29-08-2023	390	396	382	388	1976800	360.88	351.46	339.867	333.25	60.76
30-08-2023	390	392	386	388	1158200	362.08	352.24	340.44	333.63	60.76
31-08-2023	388	392	384	384	1027600	363	352.94	340.973	334	56.47
01-09-2023	386	386	376	382	2737700	363.96	353.64	341.493	334.34	54.40
04-09-2023	378	382	368	378	2543000	364.92	354.26	341.973	334.65	50.42
05-09-2023	374	386	374	386	1829700	366.04	354.94	342.533	335.01	57.17
06-09-2023	388	394	384	386	2586800	367	355.64	343.08	335.37	57.17
07-09-2023	386	390	382	386	1096700	368	356.32	343.64	335.73	57.17
08-09-2023	384	388	380	386	1063300	368.96	356.98	344.187	336.1	57.17
11-09-2023	386	390	382	384	2153500	370	357.64	344.707	336.44	54.67
12-09-2023	382	384	374	374	3127000	370.96	358.08	345.173	336.69	44.25
13-09-2023	376	382	374	376	2419800	372	358.58	345.64	336.97	46.45
14-09-2023	376	382	374	378	1409200	372.88	359.06	346.12	337.23	48.63
15-09-2023	374	378	366	368	2997600	373.48	359.44	346.52	337.47	39.88
18-09-2023	368	370	360	364	4804700	373.68	359.78	346.813	337.66	37.01
19-09-2023	360	368	360	368	1172400	373.96	360.14	347.187	337.9	41.54
20-09-2023	368	368	360	364	3320000	374.24	360.4	347.52	338.12	38.55
21-09-2023	360	364	358	360	1430300	374.44	360.64	347.827	338.32	35.78
22-09-2023	362	382	358	372	8258800	374.76	360.94	348.213	338.56	47.88
25-09-2023	382	384	368	372	5217900	374.96	361.3	348.6	338.81	47.88
26-09-2023	368	372	362	364	2633500	375	361.52	348.893	339.02	41.79
27-09-2023	362	364	358	362	1239400	375.04	361.7	349.173	339.19	40.41
29-09-2023	362	368	360	366	2180400	375.08	361.98	349.48	339.4	44.38
10-10-2023	372	374	366	368	3203800	375.2	362.22	349.813	339.63	46.30
11-10-2023	368	374	368	370	2062300	375.12	362.52	350.173	339.87	48.23
12-10-2023	376	382	370	374	2845100	375.2	362.86	350.547	340.13	51.94
13-10-2023	378	378	374	374	1505900	375	363.22	350.973	340.4	51.94
16-10-2023	378	378	370	372	1947100	374.84	363.54	351.347	340.67	49.87
17-10-2023	372	374	362	370	2081800	374.8	363.86	351.693	340.95	47.81
18-10-2023	368	376	368	370	1999200	374.72	364.16	352.04	341.26	47.81
19-10-2023	368	372	366	368	707800	374.64	363.76	352.373	341.56	45.63
20-10-2023	366	366	360	362	2368200	374.56	363.02	352.693	341.83	39.76
23-10-2023	362	362	358	358	1102300	374.44	362.44	352.84	342.08	36.40
24-10-2023	358	366	352	362	2819800	374.4	361.82	353	342.35	41.71
25-10-2023	364	366	362	366	1385300	374.52	361.18	353.187	342.66	46.51
26-10-2023	368	368	362	364	1250900	374.68	360.6	353.4	342.95	44.53
27-10-2023	364	366	360	360	1617100	374.64	360	353.573	343.22	40.80
30-10-2023	366	366	360	360	955900	374.6	359.64	353.72	343.48	40.80
31-10-2023	370	382	366	370	6851300	374.68	359.64	353.973	343.8	52.38
01-11-2023	370	374	362	362	2616900	374.6	359.8	354.2	344.07	44.83
02-11-2023	366	370	362	366	1632900	374.6	360.24	354.453	344.37	48.80
03-11-2023	370	372	362	366	1512500	374.28	360.78	354.707	344.66	48.80
06-11-2023	366	370	364	366	967200	373.88	361.32	355	344.96	48.80
07-11-2023	368	368	360	362	1113600	373.52	361.86	355.28	345.23	44.77
08-11-2023	364	368	360	364	3789700	373.16	362.46	355.587	345.51	47.12
09-11-2023	368	368	362	366	953400	372.64	363.04	355.92	345.81	49.44
10-11-2023	364	370	362	366	1560400	372	363.56	356.24	346.13	49.44
13-11-2023	368	370	360	360	1297700	371.28	364.04	356.533	346.42	42.90
14-11-2023	362	364	360	362	893700	370.64	364.42	356.867	346.72	45.49
15-11-2023	360	368	360	368	1291200	370.24	364.9	357.227	347.04	52.45
16-11-2023	366	368	364	366	406000	369.8	365.34	357.573	347.35	50.15
17-11-2023	366	370	366	370	873800	369.44	365.76	357.973	347.69	54.46
20-11-2023	368	370	364	368	806600	369.12	366.06	358.333	348.01	52.04
21-11-2023	368	370	366	368	1979100	368.84	366.4	358.707	348.33	52.04
22-11-2023	370	370	364	366	1236400	368.6	366.76	359.04	348.63	49.49
23-11-2023	366	370	364	366	460300	368.2	367.12	359.36	348.95	49.49
24-11-2023	366	366	360	364	2729100	367.76	367.38	359.68	349.25	46.83
27-11-2023	364	366	362	364	461100	367.32	367.66	359.987	349.56	46.83
28-11-2023	366	366	362	366	744700	366.92	367.94	360.293	349.87	49.95
29-11-2023	366	366	362	362	806300	366.48	368.24	360.587	350.15	44.34
30-11-2023	364	370	362	368	947500	366.36	368.66	360.84	350.47	52.88
01-12-2023	370	370	362	366	822400	366.16	369.08	361.107	350.77	50.12
04-12-2023	364	366	362	364	1869800	365.88	369.38	361.333	351.06	47.45
05-12-2023	366	370	366	370	1952000	365.92	369.7	361.6	351.37	55.17
06-12-2023	368	370	366	366	804200	365.96	369.82	361.84	351.6	49.91
07-12-2023	370	370	364	366	1214600	365.92	369.94	362.067	351.87	49.91
08-12-2023	370	370	364	366	662200	365.96	370.1	362.253	352.13	49.91
11-12-2023	368	382	366	376	4135400	366.28	370.36	362.52	352.44	61.40
12-12-2023	378	378	370	374	1492100	366.32	370.54	362.733	352.74	58.51
13-12-2023	374	374	368	372	882100	366.32	370.64	362.973	353.03	55.68
14-12-2023	372	374	368	372	536300	366.48	370.74	363.173	353.29	55.68
15-12-2023	372	374	370	372	1007600	366.68	370.86	363.36	353.55	55.68
18-12-2023	372	374	364	368	1857900	366.72	370.9	363.56	353.79	49.69
19-12-2023	370	370	364	368	823500	366.72	370.96	363.72	354.04	49.69
20-12-2023	370	372	368	368	800200	366.68	370.9	363.907	354.3	49.69
21-12-2023	368	372	366	366	752000	366.52	370.86	364.08	354.54	46.57
22-12-2023	368	372	364	366	805800	366.36	370.68	364.267	354.82	46.57
27-12-2023	368	376	366	370	2369800	366.32	370.58	364.467	355.09	53.37
28-12-2023	372	376	370	372	1173100	366.36	370.58	364.693	355.36	56.37
29-12-2023	372	376	370	376	959800	366.48	370.6	364.933	355.65	61.67
02-01-2024	376	380	374	380	2252500	366.72	370.68	364.747	355.96	66.10
03-01-2024	378	388	374	384	2821500	367.16	370.86	364.4	356.31	69.86
04-01-2024	382	388	380	384	882500	367.68	371.06	364.187	356.55	69.86
05-01-2024	384	390	382	384	2744100	368.12	371.26	363.92	356.78	69.86
08-01-2024	384	398	382	396	4195600	368.72	371.62	363.693	357.07	78.70
09-01-2024	394	408	392	402	7374300	369.48	372.08	363.56	357.42	81.60
10-01-2024	408	408	390	398	4350800	370.24	372.44	363.413	357.74	74.33
11-01-2024	392	398	392	396	951300	370.96	372.78	363.413	358.03	70.92
12-01-2024	398	404	392	398	2607800	371.52	373.1	363.6	358.36	72.29
15-01-2024	398	402	394	398	1093900	372.24	373.42	363.947	358.71	72.29
16-01-2024	398	400	392	394	1985800	372.8	373.7	364.427	359.04	65.18
17-01-2024	392	398	392	398	995500	373.44	373.86	365	359.39	68.51
18-01-2024	398	416	398	400	8663600	374.12	374	365.587	359.78	70.06
19-01-2024	400	406	400	400	1815400	374.88	374.2	366.2	360.18	70.06
22-01-2024	400	400	392	398	2575100	375.56	374.36	366.827	360.58	66.29
23-01-2024	396	396	392	394	1357800	376.12	374.38	367.4	360.97	59.40
24-01-2024	394	408	394	400	2720800	376.8	374.4	367.973	361.38	65.23
25-01-2024	400	402	394	398	1544800	377.56	374.42	368.547	361.79	62.03
26-01-2024	398	402	396	398	1236700	378.28	374.46	369.04	362.22	62.03
29-01-2024	398	398	392	394	1283900	378.8	374.52	369.533	362.62	55.70
30-01-2024	396	400	392	394	2154100	379.36	374.58	370.013	363.02	55.70
31-01-2024	394	400	394	400	1510700	379.96	374.7	370.493	363.47	62.38
01-02-2024	400	402	394	398	1022200	380.56	374.84	370.893	363.89	59.18
02-02-2024	402	402	394	396	476100	381.12	374.98	371.307	364.31	56.07
05-02-2024	398	400	394	394	1832200	381.68	375.14	371.733	364.7	53.08
06-02-2024	394	398	380	396	4702700	382.28	375.24	372.173	365.09	55.63
07-02-2024	396	398	396	398	1541400	382.96	375.36	372.573	365.5	58.09
12-02-2024	396	402	396	398	1336800	383.64	375.48	372.987	365.9	58.09
13-02-2024	398	422	398	414	8928900	384.6	375.76	373.493	366.37	72.31
15-02-2024	416	450	416	444	19731800	386.24	376.36	374.24	367	83.57
16-02-2024	448	450	438	444	5433100	387.76	377.06	375.027	367.57	83.57
19-02-2024	442	442	434	436	2525300	389.16	377.66	375.773	368.12	74.24
20-02-2024	436	442	430	434	3614000	390.56	378.22	376.44	368.64	72.07
21-02-2024	432	440	422	432	3494500	391.8	378.86	377.067	369.15	69.87
22-02-2024	428	430	422	424	2287400	392.96	379.46	377.533	369.62	61.76
23-02-2024	426	438	426	436	2098000	394.36	380.14	378.08	370.14	67.80
26-02-2024	436	444	436	442	2873500	395.88	380.92	378.693	370.66	70.32
27-02-2024	444	446	430	438	6200400	397.12	381.7	379.28	371.17	66.58
28-02-2024	440	440	434	438	1514900	398.4	382.36	379.827	371.65	66.58
29-02-2024	436	440	426	426	2349900	399.48	382.9	380.253	372.1	56.17
01-03-2024	428	430	424	424	1899400	400.52	383.5	380.667	372.51	54.63
04-03-2024	426	428	404	406	8279000	401.2	383.94	380.973	372.82	43.20
05-03-2024	404	412	398	402	6927400	401.88	384.3	381.227	373.14	41.14
07-03-2024	400	412	398	404	3651200	402.6	384.66	381.507	373.44	42.62
08-03-2024	406	416	406	410	1709100	403.44	385.06	381.747	373.79	46.91
13-03-2024	408	438	408	432	7413500	404.76	385.64	382.16	374.25	59.02
14-03-2024	432	440	428	428	2637000	406	386.18	382.453	374.7	56.50
15-03-2024	424	436	422	432	1144700	407.24	386.78	382.8	375.16	58.41
18-03-2024	432	436	422	430	2211700	408.4	387.38	383.187	375.62	57.06
19-03-2024	434	436	428	434	1445300	409.56	388.02	383.587	376.09	59.10
20-03-2024	434	442	430	434	1144500	410.64	388.68	384	376.22	59.10
21-03-2024	434	446	430	438	2115900	411.72	389.44	384.48	376.23	61.23
22-03-2024	436	440	434	436	479800	412.76	390.22	384.96	376.33	59.56
25-03-2024	436	440	432	434	1284800	413.76	390.94	385.427	376.38	57.86
26-03-2024	430	438	428	436	1398300	414.56	391.64	385.933	376.41	59.11
27-03-2024	436	438	428	434	1977900	415.2	392.34	386.453	376.47	57.27
28-03-2024	436	438	430	434	1691700	415.92	393.08	386.933	376.54	57.27
01-04-2024	444	480	442	468	11909400	417.36	394.16	387.64	376.9	73.54
02-04-2024	482	492	462	478	7542200	418.96	395.24	388.387	377.44	76.39
03-04-2024	472	488	472	482	3185500	420.64	396.44	389.16	378.12	77.43
04-04-2024	486	500	486	494	5902400	422.64	397.72	390.013	378.98	80.26
05-04-2024	496	500	490	494	1230900	424.56	399	390.76	379.89	80.26
16-04-2024	494	500	474	496	4137900	426.48	400.3	391.493	380.81	80.72
17-04-2024	500	515	488	490	2017800	428.28	401.58	392.227	381.72	75.00
18-04-2024	480	488	458	476	3321300	429.84	402.7	392.853	382.58	63.65
19-04-2024	474	476	452	456	3818100	431.08	403.6	393.28	383.32	51.64
22-04-2024	456	466	446	464	1428900	432.36	404.58	393.72	384.07	55.27
23-04-2024	470	494	470	492	2160700	434.24	405.9	394.36	384.97	65.15
24-04-2024	496	500	484	492	1912700	436.12	407.2	395.013	385.81	65.15
25-04-2024	494	496	484	492	1421500	438.08	408.44	395.707	386.67	65.15
26-04-2024	492	496	472	476	3655600	439.72	409.54	396.293	387.44	56.28
29-04-2024	478	482	470	474	1361600	441.2	410.58	396.867	388.17	55.27
30-04-2024	478	515	474	492	11122900	443.08	411.82	397.587	388.94	61.91
02-05-2024	486	510	486	490	5668000	444.96	413.04	398.307	389.72	60.83
03-05-2024	494	500	486	498	3607600	447.04	414.36	399.107	390.56	63.57
06-05-2024	492	505	488	490	3737000	448.92	415.6	399.8	391.36	59.12
07-05-2024	486	496	486	492	3312300	450.8	416.88	400.507	392.13	59.87
08-05-2024	490	494	484	490	3504200	452.64	418.14	401.2	392.9	58.70
13-05-2024	490	500	490	492	4800200	454.2	419.4	401.907	393.67	59.56
14-05-2024	494	525	450	474	27719400	454.8	420.52	402.507	394.38	49.64
15-05-2024	472	480	472	476	2330400	455.44	421.6	403.187	395.13	50.62
16-05-2024	472	476	468	470	3201100	456.12	422.64	403.813	395.86	47.61
17-05-2024	462	472	460	468	5904200	456.8	423.68	404.413	396.53	46.62
20-05-2024	470	486	470	478	5331000	457.72	424.76	405.147	397.23	52.01
21-05-2024	478	482	468	472	5813900	458.68	425.82	405.867	397.82	48.83
22-05-2024	470	476	466	470	6149800	459.36	426.86	406.547	398.4	47.78
27-05-2024	460	460	432	438	8657200	459.28	427.58	407.04	398.84	34.85
28-05-2024	440	460	440	458	3918600	459.68	428.4	407.693	399.38	44.89
29-05-2024	464	482	464	476	8272900	460.44	429.42	408.387	399.98	52.05

Mark

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