UNIT

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
03-01-2003	4029	4124	4029	4124	1085500
07-01-2003	4124	4124	4124	4124	20000
08-01-2003	4124	4124	4124	4124	35000
09-01-2003	4124	4124	4124	4124	2500
10-01-2003	4124	4412	4124	4316	1227000
13-01-2003	4412	4700	4412	4604	2592000
14-01-2003	4700	4892	4700	4796	677000
15-01-2003	4892	4892	4892	4892	543500
16-01-2003	4892	5180	4892	5180	932500
17-01-2003	5276	5276	5180	5180	170000
20-01-2003	5180	5755	5180	5755	2003000
21-01-2003	5755	5755	5659	5755	628000
22-01-2003	5755	5851	5180	5371	5616000
23-01-2003	5180	5180	4892	4892	3249000
24-01-2003	4892	4988	4508	4700	6665000					60.72
27-01-2003	4508	4508	3837	3933	11750000					46.44
28-01-2003	3933	3933	3645	3837	4536500					45.01
29-01-2003	3837	3837	3261	3261	8808500					37.56
30-01-2003	3261	3261	3261	3261	25000					37.56
31-01-2003	3357	3357	3357	3357	30000					39.49
03-02-2003	3357	3357	3357	3357	2000					39.49
04-02-2003	3357	3357	3357	3357	60000					39.49
05-02-2003	3357	3357	3261	3261	80000					38.02
06-02-2003	3261	3261	3261	3261	500					38.02
07-02-2003	3357	3357	3357	3357	15000					40.59
10-02-2003	3261	3261	3261	3261	2500					38.86
11-02-2003	3357	3453	3165	3165	5011500					37.15
13-02-2003	3261	3357	2973	3069	7368000					35.47
14-02-2003	3069	3165	2973	3165	2122000					38.46
17-02-2003	3165	3261	3165	3261	2778000					41.40
18-02-2003	3165	3165	3165	3165	52500					39.38
19-02-2003	3165	3261	3165	3261	110000					42.40
20-02-2003	3165	3165	3165	3165	56000					40.24
21-02-2003	3261	3261	3165	3165	1176500					40.24
24-02-2003	3165	3165	3165	3165	10000					40.24
25-02-2003	3165	3165	3165	3165	37500					40.24
26-02-2003	3165	3165	3165	3165	12500					40.24
27-02-2003	3165	3165	3165	3165	150000					40.24
28-02-2003	3165	3165	3165	3165	75000					40.24
04-03-2003	3165	3165	3165	3165	12500					40.24
05-03-2003	3165	3165	3165	3165	72500					40.24
06-03-2003	3165	3165	3165	3165	10000					40.24
10-03-2003	3165	3165	3165	3165	95000					40.24
11-03-2003	3165	3165	3165	3165	29000					40.24
14-03-2003	3165	3165	3165	3165	12500					40.24
18-03-2003	3261	3549	3261	3453	5009000					57.35
19-03-2003	3549	3549	3453	3549	583000					61.33
20-03-2003	3453	3453	3453	3453	50000					55.73
21-03-2003	3453	3453	3453	3453	30500					55.73
24-03-2003	3453	3453	3453	3453	5000	3740.64				55.73
25-03-2003	3453	3453	3453	3453	100000	3727.22				55.73
26-03-2003	3453	3453	3453	3453	1500	3713.8				55.73
28-03-2003	3453	3453	3453	3453	5000	3700.38				55.73
03-04-2003	3453	3453	3453	3453	2500	3686.96				55.73
04-04-2003	3549	3645	3549	3549	2404000	3671.62				61.62
07-04-2003	3645	3933	3645	3837	5252500	3656.28				73.15
08-04-2003	3837	3837	3837	3837	62500	3637.1				73.15
09-04-2003	3837	3837	3837	3837	10000	3616				73.15
10-04-2003	3933	3933	3933	3933	1115000	3591.06				76.13
11-04-2003	3933	3933	3837	3837	989500	3564.2				67.99
14-04-2003	3933	3933	3837	3837	952500	3525.84				67.99
15-04-2003	3933	3933	3837	3837	1085500	3487.48				67.99
16-04-2003	3933	3933	3933	3933	1243500	3458.72				71.76
17-04-2003	4029	4029	4029	4029	80000	3441.46				74.94
21-04-2003	3933	3933	3933	3933	102500	3426.12				66.84
22-04-2003	3933	3933	3933	3933	30000	3426.12				66.84
23-04-2003	3933	3933	3933	3933	40000	3428.04				66.84
25-04-2003	3933	3933	3933	3933	30000	3441.48				66.84
28-04-2003	3933	3933	3933	3933	30000	3454.92				66.84
29-04-2003	4029	4029	3933	3933	1010000	3466.44				66.84
30-04-2003	4029	4029	4029	4029	813000	3479.88				71.63
01-05-2003	3933	4029	3933	3933	274000	3491.4				61.99
02-05-2003	3933	3933	3933	3933	25000	3504.84				61.99
05-05-2003	3933	3933	3933	3933	125000	3518.28				61.99
06-05-2003	4029	4029	3933	3933	1187500	3529.8				61.99
07-05-2003	3933	3933	3933	3933	125000	3543.24				61.99
08-05-2003	3933	3933	3933	3933	52500	3558.6				61.99
09-05-2003	3933	3933	3933	3933	7500	3575.88				61.99
12-05-2003	3933	3933	3933	3933	5000	3591.24				61.99
14-05-2003	3933	3933	3933	3933	20000	3604.68				61.99
19-05-2003	3933	3933	3933	3933	170000	3620.04				61.99
20-05-2003	3933	3933	3933	3933	5000	3633.48				61.99
23-05-2003	3933	3933	3933	3933	30000	3648.84				61.99
29-05-2003	3933	3933	3933	3933	5000	3664.2				61.99
03-06-2003	3933	3933	3933	3933	30000	3679.56				61.99
04-06-2003	3933	3933	3933	3933	32500	3694.92				61.99
06-06-2003	3933	3933	3933	3933	15000	3710.28				61.99
09-06-2003	3933	3933	3933	3933	80000	3725.64				61.99
10-06-2003	3933	3933	3933	3933	10000	3741				61.99
24-06-2003	3933	3933	3933	3933	75000	3756.36				61.99
26-06-2003	3933	3933	3933	3933	50000	3771.72				61.99
27-06-2003	4029	4029	3933	3933	18000	3787.08				61.99
30-06-2003	4029	4220	4029	4124	3679000	3806.26				83.25
01-07-2003	4124	4124	4029	4029	117500	3823.54				64.06
02-07-2003	4124	4220	4124	4124	1980500	3842.72				71.21
03-07-2003	4124	4124	4124	4124	112500	3856.14				71.21
04-07-2003	4220	4220	4124	4124	150000	3867.64				71.21
08-07-2003	4220	4220	4220	4220	910000	3882.98				76.98
09-07-2003	4220	4316	4220	4220	1369000	3898.32				76.98
10-07-2003	4220	4220	4220	4220	44000	3913.66	3827.15			76.98
14-07-2003	4316	4316	4220	4220	25000	3929	3828.11			76.98
15-07-2003	4220	4316	4220	4220	860000	3944.34	3829.07			76.98
18-07-2003	4316	4508	4316	4412	3612500	3963.52	3831.95			85.44
21-07-2003	4412	4508	4412	4412	1685000	3982.7	3834.83			85.44
22-07-2003	4508	4508	4412	4412	2212500	3999.96	3835.79			85.44
23-07-2003	4412	4412	4412	4412	131000	4011.46	3833.87			85.44
24-07-2003	4412	4412	4412	4412	28000	4022.96	3830.03			85.44
25-07-2003	4508	4604	4508	4604	2412500	4038.3	3827.15			90.50
28-07-2003	4604	5084	4604	4988	10380000	4059.4	3825.23			94.57
29-07-2003	5084	5371	5084	5371	10067500	4090.08	3827.14			96.28
30-07-2003	5371	5563	5371	5467	5989500	4122.68	3824.26			96.57
31-07-2003	5563	6043	5180	6043	28497000	4166.8	3827.14			97.72
01-08-2003	5947	6043	5659	5947	15140500	4207.08	3832.9			92.16
04-08-2003	5947	6043	5851	5947	3917000	4245.44	3843.45			92.16
05-08-2003	5947	6427	4029	4029	56013000	4247.36	3836.74			39.75
06-08-2003	4029	4220	2878	2878	50273500	4226.26	3826.19			29.07
07-08-2003	2878	3357	2782	3261	28260000	4212.82	3820.43			35.30
08-08-2003	3357	3453	3069	3261	30284500	4199.38	3820.43			35.30
11-08-2003	3261	3357	3165	3261	15452000	4185.94	3820.43			35.30
12-08-2003	3357	3357	3165	3165	13581500	4170.58	3818.51			34.36
13-08-2003	3261	3261	3069	3069	12231000	4151.38	3815.63			33.39
14-08-2003	3069	3165	2973	2973	9308000	4132.18	3811.79			32.42
15-08-2003	3069	3453	3069	3261	17508000	4118.74	3811.79			38.26
19-08-2003	3357	3453	2878	2973	47867000	4099.54	3808.91			35.00
20-08-2003	3069	3069	2782	2973	27788500	4080.34	3805.07			35.00
21-08-2003	2973	3165	2782	3069	21489500	4063.06	3803.15			37.07
22-08-2003	3165	3165	2494	2590	70111500	4036.2	3797.4			31.65
25-08-2003	2590	2686	1822	1918	105026000	3995.9	3785.89			25.92
27-08-2003	1918	2014	1727	1918	23862500	3955.6	3773.42			25.92
28-08-2003	1918	2302	1918	2110	24230500	3919.14	3761.91			30.11
29-08-2003	2206	2302	2110	2206	22594500	3884.6	3752.32			32.18
01-09-2003	2206	2398	2110	2302	30371500	3851.98	3742.73			34.27
02-09-2003	2302	2302	1918	1918	66887000	3811.68	3730.26			30.25
03-09-2003	2014	2014	1918	1918	32430000	3771.38	3717.79			30.25
04-09-2003	1918	2014	1631	2014	94409500	3733	3706.28			32.55
05-09-2003	2014	2014	1343	1343	124688000	3681.2	3688.06			26.09
08-09-2003	1343	1343	1055	1151	3688500	3625.56	3667.92			24.58
09-09-2003	1151	1151	1055	1055	1703000	3568	3646.82			23.84
10-09-2003	1055	1247	1055	1247	2012500	3514.28	3627.64			28.48
11-09-2003	1151	1151	1151	1151	603500	3458.64	3607.5			27.58
12-09-2003	1055	1247	1055	1247	598000	3404.92	3588.32			29.97
15-09-2003	1151	1151	1055	1055	400000	3347.36	3567.22			27.98
16-09-2003	1151	1151	1151	1151	744000	3287.9	3547.08			30.47
17-09-2003	1151	1151	1055	1055	273500	3228.42	3525.98			29.37
18-09-2003	1055	1151	1055	1055	199000	3167.04	3504.88			29.37
19-09-2003	1151	1151	1151	1151	229000	3107.58	3481.86			32.19
23-09-2003	1055	1055	1055	1055	56500	3046.2	3456.92			30.87
24-09-2003	1055	1151	1055	1055	355000	2982.9	3432.94			30.87
25-09-2003	1055	1055	959	959	895500	2917.68	3408			29.46
26-09-2003	959	1055	863	863	1660000	2850.54	3382.1	3501.613		28.08
29-09-2003	959	1055	959	959	159000	2785.32	3357.16	3480.513		31.53
30-09-2003	959	959	863	863	175500	2718.18	3331.26	3458.773		29.98
01-10-2003	959	1055	959	959	275500	2649.12	3306.32	3437.673		33.50
02-10-2003	959	959	959	959	310000	2580.06	3281.38	3416.573		33.50
03-10-2003	959	959	959	959	110000	2511	3255.48	3394.193		33.50
06-10-2003	959	959	863	863	268000	2440.02	3225.74	3369.253		31.52
07-10-2003	959	959	959	959	5000	2370.96	3196.96	3343.673		35.62
08-10-2003	959	959	959	959	415000	2298.06	3168.18	3317.453		35.62
09-10-2003	959	959	959	959	620000	2217.48	3138.44	3289.313		35.62
10-10-2003	959	959	959	959	59000	2129.24	3109.66	3261.173		35.62
13-10-2003	863	959	863	959	241500	2039.08	3080.88	3229.2		35.62
14-10-2003	959	959	959	959	742500	1937.4	3052.1	3197.227		35.62
15-10-2003	959	959	959	959	287000	1837.64	3022.36	3167.813		35.62
16-10-2003	1055	1247	1055	1151	1949500	1741.72	2993.58	3142.873		46.40
17-10-2003	1151	1439	1151	1343	3930000	1688	2967.68	3120.493		54.59
20-10-2003	1343	1535	1343	1343	1707000	1657.3	2941.78	3103.227		54.59
21-10-2003	1343	1439	1247	1247	2145000	1617.02	2914.92	3085.96		50.15
22-10-2003	1247	1247	1247	1247	626500	1576.74	2888.06	3072.533		50.15
23-10-2003	1247	1247	1247	1247	240000	1536.46	2861.2	3059.107		50.15
24-10-2003	1151	1151	1151	1151	354000	1496.18	2833.38	3044.4		45.52
27-10-2003	1151	1151	1151	1151	14500	1457.82	2804.6	3029.693		45.52
28-10-2003	1151	1247	1151	1151	183500	1421.38	2776.78	3014.987		45.52
29-10-2003	1151	1151	1055	1151	117500	1379.18	2748.96	3000.92		45.52
30-10-2003	1151	1151	1151	1151	135000	1342.74	2721.14	2986.853		45.52
31-10-2003	1055	1055	1055	1055	100000	1304.38	2692.36	2971.507		40.15
03-11-2003	1055	1151	1055	1151	172500	1266.02	2664.54	2957.44		46.90
04-11-2003	1151	1151	1151	1151	25000	1237.24	2636.72	2944.013		46.90
05-11-2003	1151	1151	1151	1151	230000	1221.9	2608.9	2931.227		46.90
07-11-2003	1055	1151	1055	1055	98000	1204.64	2580.12	2917.16		41.11
10-11-2003	1151	1151	1151	1151	60000	1185.46	2552.3	2903.093		48.02
11-11-2003	1055	1151	1055	1151	577000	1164.36	2524.48	2889.667		48.02
12-11-2003	1055	1055	1055	1055	50000	1139.42	2495.7	2874.96		42.27
13-11-2003	1055	1151	1055	1055	1058000	1122.16	2466.92	2860.893		42.27
14-11-2003	1055	1055	1055	1055	565000	1104.9	2438.14	2846.827		42.27
17-11-2003	1055	1055	1055	1055	1057500	1085.72	2409.36	2832.76		42.27
18-11-2003	1055	1055	959	1055	71000	1079.96	2380.58	2818.693		42.27
20-11-2003	1055	1151	959	1055	771000	1078.04	2351.8	2804.627		42.27
21-11-2003	1055	1055	1055	1055	50000	1078.04	2323.02	2790.56		42.27
01-12-2003	1055	1151	1055	1055	8770500	1074.2	2294.24	2776.493		42.27
02-12-2003	1055	1151	1055	1055	1100500	1072.28	2265.46	2762.427		42.27
03-12-2003	1055	1055	1055	1055	25000	1068.44	2236.68	2748.36		42.27
04-12-2003	1055	1055	1055	1055	110000	1068.44	2207.9	2734.293		42.27
05-12-2003	1055	1055	1055	1055	50000	1066.52	2177.21	2720.227		42.27
10-12-2003	1055	1055	1055	1055	8500	1066.52	2147.47	2706.16		42.27
11-12-2003	1055	1151	1055	1055	68000	1066.52	2116.78	2692.093		42.27
12-12-2003	1055	1055	1055	1055	302500	1064.6	2086.09	2676.107		42.27
16-12-2003	959	959	959	959	40000	1062.68	2054.44	2658.84		30.99
17-12-2003	1055	1055	959	959	325000	1060.76	2021.83	2642.213		30.99
18-12-2003	959	1055	959	959	187500	1060.76	1989.22	2625.587		30.99
19-12-2003	959	959	959	959	342500	1062.68	1956.61	2608.96	2891.88	30.99
22-12-2003	959	959	959	959	205500	1062.68	1924	2592.333	2876.055	30.99
23-12-2003	959	959	959	959	187500	1064.6	1891.39	2575.707	2860.23	30.99
29-12-2003	959	959	959	959	640000	1064.6	1856.86	2559.08	2844.405	30.99
30-12-2003	959	1055	959	1055	1159000	1066.52	1823.29	2543.093	2829.06	52.35
02-01-2004	1055	1151	1055	1151	1295000	1070.36	1790.68	2527.107	2813.235	64.26
05-01-2004	1055	1247	1055	1151	671500	1076.12	1758.07	2509.2	2795.97	64.26
06-01-2004	1055	1151	1055	1151	718500	1079.96	1725.46	2491.293	2777.745	64.26
07-01-2004	1151	1151	1055	1055	362500	1081.88	1689.97	2472.747	2758.56	48.97
08-01-2004	1055	1055	1055	1055	171000	1083.8	1650.64	2453.56	2737.935	48.97
09-01-2004	959	1055	959	1055	375500	1085.72	1607.48	2435.013	2717.31	48.97
12-01-2004	1055	1055	1055	1055	1010000	1087.64	1563.36	2416.467	2693.81	48.97
13-01-2004	1055	1055	959	959	265000	1087.64	1512.52	2397.28	2669.83	37.10
14-01-2004	1055	1055	1055	1055	286000	1089.56	1463.6	2378.093	2648.25	50.12
15-01-2004	1055	1151	1055	1151	1177500	1089.56	1415.64	2358.907	2629.545	59.21
16-01-2004	1151	1151	1151	1151	410000	1085.72	1386.86	2340.36	2611.8	59.21
19-01-2004	1151	1247	1151	1247	975000	1083.8	1370.55	2322.453	2598.37	66.33
20-01-2004	1247	1343	1151	1343	1458000	1085.72	1351.37	2305.187	2585.9	71.66
21-01-2004	1343	1535	1343	1439	8326000	1089.56	1333.15	2288.56	2576.79	75.79
23-01-2004	1439	1439	1343	1439	552000	1093.4	1314.93	2271.933	2567.68	75.79
26-01-2004	1343	1343	1343	1343	1160000	1097.24	1296.71	2254.667	2557.61	64.84
27-01-2004	1343	1343	1247	1247	415000	1099.16	1278.49	2236.12	2547.06	56.11
28-01-2004	1343	1439	1247	1247	900500	1101.08	1261.23	2218.213	2536.51	56.11
29-01-2004	1247	1247	1247	1247	1147500	1103	1241.09	2200.307	2526.44	56.11
30-01-2004	1247	1247	1151	1151	909000	1103	1222.87	2181.76	2515.89	48.03
03-02-2004	1151	1151	1151	1151	213500	1104.92	1204.65	2163.213	2504.86	48.03
04-02-2004	1151	1151	1151	1151	65000	1104.92	1185.47	2144.667	2494.31	48.03
05-02-2004	1151	1151	1151	1151	200000	1104.92	1171.08	2126.12	2484.24	48.03
06-02-2004	1151	1151	1151	1151	389500	1104.92	1163.41	2107.573	2474.65	48.03
09-02-2004	1247	1247	1247	1247	1567000	1108.76	1156.7	2089.667	2465.06	57.00
10-02-2004	1247	1247	1151	1151	8000	1108.76	1147.11	2071.12	2454.51	48.07
11-02-2004	1247	1247	1247	1247	1115500	1110.68	1137.52	2053.213	2444.92	55.57
12-02-2004	1247	1247	1247	1247	704000	1114.52	1126.97	2035.307	2434.85	55.57
13-02-2004	1247	1247	1247	1247	500000	1118.36	1120.26	2017.4	2425.26	55.57
16-02-2004	1247	1343	1247	1343	2585000	1124.12	1114.51	2000.133	2416.15	62.35
17-02-2004	1343	1343	1343	1343	2254000	1129.88	1107.8	1982.867	2407.04	62.35
18-02-2004	1439	1727	1439	1535	14184500	1139.48	1109.72	1966.88	2398.89	72.20
19-02-2004	1631	2302	1631	2110	19401500	1160.58	1119.31	1954.727	2393.615	84.93
20-02-2004	2206	2206	1918	1918	4240500	1177.84	1127.94	1941.293	2387.38	72.92
24-02-2004	1918	1918	1727	1727	804500	1191.28	1132.74	1926.587	2380.19	63.34
25-02-2004	1822	1822	1535	1631	1809000	1202.8	1137.54	1911.24	2372.52	59.13
26-02-2004	1535	1535	1535	1535	125000	1212.4	1140.42	1895.253	2364.37	55.18
27-02-2004	1631	1727	1631	1727	260000	1225.84	1147.14	1880.547	2357.18	60.82
01-03-2004	1631	1631	1535	1535	1007000	1235.44	1150.98	1863.287	2349.03	53.56
02-03-2004	1535	1727	1535	1631	470500	1246.96	1156.74	1847.3	2341.36	56.36
03-03-2004	1631	1631	1439	1439	785000	1254.64	1160.58	1829.4	2332.73	49.88
04-03-2004	1439	1535	1439	1439	111000	1262.32	1163.46	1811.5	2322.66	49.88
05-03-2004	1439	1918	1439	1631	3562000	1275.76	1169.22	1794.88	2313.07	55.78
08-03-2004	1727	1918	1631	1918	5484500	1294.94	1177.85	1779.533	2305.395	62.82
09-03-2004	1822	2110	1822	2014	14280500	1316.04	1188.4	1764.827	2298.2	64.84
10-03-2004	1918	2110	1918	2014	8140500	1337.14	1199.91	1750.12	2291.005	64.84
11-03-2004	1918	1918	1727	1727	4420000	1352.5	1207.59	1733.5	2282.375	54.57
12-03-2004	1727	1822	1631	1822	3196500	1369.76	1217.18	1717.513	2274.22	57.00
15-03-2004	1822	1918	1727	1822	3529000	1387.02	1225.81	1700.247	2266.065	57.00
16-03-2004	1822	1822	1822	1822	7505500	1402.36	1234.44	1682.98	2257.91	57.00
17-03-2004	1822	1822	1822	1822	152500	1415.78	1243.07	1665.713	2249.275	57.00
18-03-2004	1822	1822	1727	1727	827000	1427.3	1251.71	1647.813	2238.725	53.18
19-03-2004	1631	1822	1535	1535	5072500	1434.98	1257.47	1628.633	2227.215	46.41
23-03-2004	1631	1631	1631	1631	2500	1446.5	1264.19	1608.813	2216.185	49.85
24-03-2004	1631	1631	1631	1631	2156000	1458.02	1270.91	1586.433	2204.675	49.85
25-03-2004	1535	1535	1535	1535	680000	1467.62	1276.67	1560.86	2193.165	46.39
26-03-2004	1439	1439	1343	1343	2439500	1473.38	1280.51	1533.367	2180.695	40.37
29-03-2004	1343	1343	1343	1343	66000	1481.06	1284.35	1502.033	2168.225	40.37
30-03-2004	1439	1439	1439	1439	762500	1488.74	1289.15	1471.98	2155.755	44.54
31-03-2004	1343	1343	1343	1343	682500	1492.58	1291.07	1441.287	2142.325	41.42
01-04-2004	1343	1343	1343	1343	6509000	1496.42	1291.07	1423.38	2129.375	41.42
02-04-2004	1343	1343	1343	1343	822500	1498.34	1291.07	1413.147	2116.425	41.42
06-04-2004	1439	1439	1343	1343	882500	1498.34	1292.03	1400.36	2103.475	41.42
07-04-2004	1343	1343	1343	1343	275000	1496.42	1292.99	1387.573	2090.525	41.42
08-04-2004	1343	1439	1343	1343	1500000	1494.5	1293.95	1374.787	2077.575	41.42
12-04-2004	1343	1343	1343	1343	58000	1494.5	1295.87	1362.64	2064.625	41.42
13-04-2004	1343	1343	1247	1247	20500	1494.5	1296.83	1350.493	2050.715	37.06
14-04-2004	1343	1439	1343	1343	551000	1496.42	1298.75	1339.627	2037.765	43.47
16-04-2004	1343	1343	1247	1247	3500	1496.42	1299.71	1326.2	2024.335	39.17
19-04-2004	1247	1247	1247	1247	782000	1498.34	1300.67	1314.693	2010.905	39.17
20-04-2004	1343	1439	1343	1343	1057500	1502.18	1303.55	1303.827	1997.955	45.43
21-04-2004	1439	1439	1343	1343	365500	1506.02	1305.47	1292.32	1985.005	45.43
22-04-2004	1343	1439	1343	1439	1555000	1511.78	1308.35	1284.647	1972.535	51.25
23-04-2004	1439	1439	1343	1343	1609500	1515.62	1310.27	1280.813	1959.585	45.97
26-04-2004	1439	1439	1343	1343	10500	1517.54	1313.15	1276.98	1946.635	45.97
27-04-2004	1343	1343	1343	1343	152000	1521.38	1315.07	1271.867	1933.685	45.97
28-04-2004	1343	1343	1343	1343	183500	1523.3	1316.99	1266.113	1920.735	45.97
29-04-2004	911	1295	911	1199	3977000	1522.34	1318.43	1258.76	1907.065	38.06
30-04-2004	1199	1199	1151	1151	266500	1520.42	1319.39	1253.647	1893.155	35.85
04-05-2004	1199	1343	1199	1343	1245000	1520.42	1322.27	1249.813	1880.205	48.70
05-05-2004	1343	1343	1247	1247	1091500	1518.5	1324.19	1244.7	1866.775	43.96
06-05-2004	1247	1295	1199	1199	202500	1511.78	1325.63	1243.74	1853.105	41.77
07-05-2004	1247	1247	1199	1199	231000	1493.56	1327.07	1244.06	1839.435	41.77
10-05-2004	1055	1103	1055	1055	120000	1476.3	1327.07	1244.06	1825.045	35.60
11-05-2004	1055	1247	1055	1199	293000	1465.74	1328.51	1243.74	1811.375	44.44
12-05-2004	1199	1199	1199	1199	7500	1457.1	1329.95	1244.06	1797.705	44.44
13-05-2004	1151	1151	1151	1151	35500	1449.42	1330.91	1243.42	1783.795	42.20
14-05-2004	1103	1103	1055	1055	265000	1435.98	1330.91	1243.42	1769.405	38.07
17-05-2004	1103	1151	1007	1055	1301500	1426.38	1330.91	1242.78	1754.06	38.07
18-05-2004	1055	1055	1007	1007	261500	1413.9	1330.43	1242.46	1738.95	36.02
19-05-2004	1007	1007	1007	1007	25000	1405.26	1329.95	1242.14	1723.365	36.02
21-05-2004	1007	1007	1007	1007	62500	1396.62	1329.47	1241.18	1707.78	36.02
24-05-2004	959	959	959	959	315000	1383.18	1329.47	1240.54	1691.955	33.76
25-05-2004	959	959	959	959	65000	1364	1329.47	1239.9	1675.65	33.76
26-05-2004	959	1007	959	959	307000	1342.9	1329.47	1239.9	1659.345	33.76
27-05-2004	1007	1007	1007	1007	22500	1322.76	1329.95	1240.86	1643.28	38.58
28-05-2004	911	1007	911	1007	54000	1308.36	1330.43	1241.18	1627.215	38.58
01-06-2004	1007	1007	1007	1007	44500	1292.06	1330.91	1242.14	1611.15	38.58
02-06-2004	959	959	959	959	100000	1274.8	1330.91	1242.14	1593.885	35.36
07-06-2004	959	959	959	959	25000	1257.54	1329.95	1242.14	1576.62	35.36
08-06-2004	959	959	959	959	50000	1240.28	1328.03	1242.14	1559.355	35.36
09-06-2004	959	1007	959	1007	220000	1225.88	1326.59	1243.1	1542.33	41.46
10-06-2004	1007	1055	1007	1055	96000	1216.28	1325.63	1243.74	1525.545	46.86
11-06-2004	1007	1103	1007	1103	77500	1205.72	1326.11	1244.7	1508.04	51.66
14-06-2004	1007	1055	959	959	212500	1192.28	1325.15	1244.7	1487.895	39.99
15-06-2004	959	959	959	959	85000	1180.76	1324.19	1244.7	1465.835	39.99
16-06-2004	959	959	959	959	104000	1173.08	1323.23	1244.7	1443.295	39.99
18-06-2004	1007	1103	959	959	11757500	1165.4	1323.23	1244.7	1417.875	39.99
21-06-2004	1007	1055	959	959	10815000	1155.8	1322.27	1244.7	1392.935	39.99
22-06-2004	1007	1007	959	959	135500	1148.12	1320.35	1243.42	1367.995	39.99
23-06-2004	959	959	959	959	1065000	1140.44	1318.43	1240.86	1352.645	39.99
24-06-2004	959	1007	911	1007	4372500	1133.72	1316.03	1238.62	1343.29	46.73
25-06-2004	959	1007	911	1007	426500	1127	1312.67	1237.02	1332.02	46.73
28-06-2004	950	950	950	950	305000	1119.14	1307.78	1235.04	1320.465	40.47
29-06-2004	1000	1050	1000	1050	8462000	1113.28	1303.89	1233.727	1309.41	52.49
30-06-2004	1000	1000	1000	1000	5052500	1106.42	1300.46	1232.72	1298.585	47.34
01-07-2004	1050	1050	1000	1050	22013000	1102.48	1298.49	1232.047	1288.49	52.37
02-07-2004	1000	1050	1000	1000	7117000	1095.62	1296.02	1231.04	1278.625	47.49
05-07-2004	1000	1050	1000	1000	7117000	1090.68	1293.55	1230.033	1267.32	47.49
06-07-2004	1050	1050	950	1000	30882000	1085.74	1292.04	1229.027	1257.455	47.49
07-07-2004	950	950	700	800	162268500	1074.88	1288.53	1227.327	1246.59	32.39
08-07-2004	800	850	800	850	75667000	1065.02	1285.52	1225.32	1235.495	37.72
09-07-2004	850	850	700	700	87722500	1050.24	1281.01	1222.313	1226.045	30.07
12-07-2004	750	800	750	750	57590000	1038.38	1277	1219.64	1220.205	34.82
13-07-2004	750	750	750	750	31448000	1026.52	1272.03	1217.607	1214.365	34.82
14-07-2004	750	750	600	600	102043000	1011.66	1266.52	1213.933	1206.815	28.16
15-07-2004	650	750	600	650	134397500	997.8	1260.55	1210.593	1199.035	32.77
16-07-2004	600	750	600	750	99002000	988.82	1255.58	1208.56	1191.275	40.94
19-07-2004	750	800	700	800	113736500	981.8	1251.11	1206.86	1185.685	44.57
20-07-2004	800	800	500	600	444651500	966.94	1243.68	1203.827	1179.095	35.25
21-07-2004	550	550	300	300	402486500	948	1233.25	1198.793	1170.525	26.34
23-07-2004	300	350	300	300	26909500	930.02	1220.9	1193.76	1165.31	26.34
26-07-2004	300	300	250	300	19412500	912.04	1202.8	1188.727	1161.055	26.34
27-07-2004	250	300	250	300	9046000	896.94	1186.62	1183.693	1157.28	26.34
28-07-2004	300	300	300	300	3573500	878.96	1172.35	1178.66	1152.545	26.34
29-07-2004	300	300	250	300	56679000	860.98	1159.04	1173.627	1148.29	26.34
30-07-2004	250	300	200	300	8744500	843.96	1146.69	1168.593	1143.555	26.34
02-08-2004	250	250	250	250	8711500	827.86	1131.92	1163.227	1139.53	24.60
03-08-2004	250	250	200	250	3411000	811.76	1119.07	1157.86	1135.025	24.60
04-08-2004	250	250	250	250	1007500	796.62	1105.26	1152.493	1131	24.60
05-08-2004	250	300	250	250	3644500	781.48	1093.37	1147.127	1126.975	24.60
06-08-2004	250	300	250	250	3410500	766.34	1081.48	1141.76	1122.47	24.60
09-08-2004	250	250	250	250	1237500	752.16	1067.67	1137.033	1118.445	24.60
10-08-2004	250	250	250	250	9886000	737.98	1050.99	1132.307	1114.42	24.60
11-08-2004	250	250	200	200	927500	722.8	1032.85	1127.247	1110.625	22.15
12-08-2004	250	250	250	250	1112500	707.66	1015.21	1122.52	1107.56	29.71
16-08-2004	250	250	200	200	257500	691.52	999.94	1117.46	1103.765	26.89
18-08-2004	200	250	200	200	266000	675.38	983.72	1112.4	1100.45	26.89
19-08-2004	200	250	200	250	2653500	661.2	968	1107.673	1096.905	34.13
20-08-2004	200	200	200	200	25000	646.02	951.78	1101.973	1093.11	30.84
23-08-2004	250	250	200	200	230500	630.84	935.56	1095.633	1089.315	30.84
24-08-2004	200	250	200	200	200500	614.7	920.29	1089.293	1086	30.84
25-08-2004	200	250	200	250	111500	598.6	907.44	1083.287	1082.455	38.27
26-08-2004	200	250	200	200	127000	580.54	893.13	1077.587	1078.66	34.30
27-08-2004	250	250	250	250	500	566.36	879.32	1072.22	1075.115	40.90
30-08-2004	200	250	200	250	411000	552.18	866.47	1066.853	1071.57	40.90
31-08-2004	250	250	250	250	10000	538	855.54	1061.487	1068.025	40.90
01-09-2004	250	250	250	250	10000	523.82	844.61	1056.76	1064.48	40.90
03-09-2004	250	250	250	250	91500	509.64	832.72	1051.393	1060.935	40.90
06-09-2004	200	200	200	200	100000	494.46	821.29	1045.053	1056.18	35.70
07-09-2004	250	250	250	250	585000	480.28	810.36	1039.047	1050.715	43.44
08-09-2004	250	300	250	250	8995000	465.14	799.43	1032.4	1045.25	43.44
09-09-2004	250	250	200	200	1808500	449	788	1024.78	1040.015	38.12
10-09-2004	250	300	250	250	3425500	435	777.07	1016.853	1035.03	45.33
14-09-2004	250	250	200	250	2351000	419	766.14	1008.927	1030.045	45.33
15-09-2004	250	250	200	200	2015000	403	754.71	1001.307	1025.29	39.93
16-09-2004	200	200	200	200	2500	386	744.24	994.327	1020.535	39.93
17-09-2004	250	250	250	250	567500	371	733.31	987.68	1016.03	47.22
21-09-2004	250	250	250	250	595000	356	723.34	981.033	1011.525	47.22
22-09-2004	250	250	250	250	510000	341	713.37	975.027	1007.02	47.22
23-09-2004	250	250	250	250	250000	330	702.44	969.02	1002.995	47.22
24-09-2004	250	250	250	250	147500	318	691.51	963.013	998.49	47.22
27-09-2004	250	250	200	250	100500	309	679.62	957.007	993.985	47.22
29-09-2004	200	250	200	250	105500	299	668.69	951	989.48	47.22
30-09-2004	250	250	250	250	156000	289	657.76	944.353	985.455	47.22
04-10-2004	250	300	250	250	6637500	282	646.83	938.347	980.95	47.22
05-10-2004	250	250	200	250	1862000	274	635.9	931.7	976.445	47.22
06-10-2004	250	350	250	300	37875000	265	626.91	925.387	972.67	57.93
07-10-2004	300	300	300	300	14597500	255	618.4	919.073	968.895	57.93
08-10-2004	300	300	250	250	2887500	248	607.47	911.787	964.87	46.89
11-10-2004	300	300	300	300	2053000	248	598	904.833	961.095	55.93
12-10-2004	250	300	250	300	1710000	248	589.01	896.6	957.32	55.93
13-10-2004	300	300	300	300	883000	248	580.02	884.533	953.545	55.93
14-10-2004	250	300	250	250	53000	247	571.97	873.413	949.52	46.13
15-10-2004	250	300	250	250	339500	246	562.48	863.567	945.495	46.13
18-10-2004	300	300	250	300	310000	246	553.49	854.693	941.72	55.23
19-10-2004	300	300	300	300	3260000	246	544.98	846.46	937.945	55.23
20-10-2004	300	300	250	300	1317500	247	537.43	836.947	934.17	55.23
21-10-2004	300	300	300	300	315000	248	529.88	828.713	930.395	55.23
22-10-2004	300	300	300	300	30000	249	522.81	819.84	926.62	55.23
25-10-2004	300	300	250	250	110000	249	515.24	811.913	922.595	44.37
26-10-2004	250	250	250	250	500000	249	507.67	803.987	918.57	44.37
27-10-2004	300	300	300	300	76284500	250	501.08	795.113	915.275	54.70
28-10-2004	300	300	300	300	79400500	251	494.49	784.327	911.98	54.70
29-10-2004	300	300	250	250	550000	252	487.4	772.567	908.435	45.01
01-11-2004	250	250	250	250	1100000	252	479.83	760.807	904.89	45.01
02-11-2004	300	300	250	250	1330000	253	472.26	750.96	901.345	45.01
03-11-2004	300	300	300	300	15000	255	465.19	740.813	898.05	54.97
04-11-2004	300	300	300	300	1650000	256	458.6	730.667	894.755	54.97
05-11-2004	250	250	250	250	50000	257	451.51	720.187	890.73	45.43
08-11-2004	250	250	250	250	150000	258	444.42	709.707	886.225	45.43
09-11-2004	300	300	300	300	12500	260	437.35	700.193	881.97	54.58
10-11-2004	250	300	250	300	55000	261	429.8	691.96	877.715	54.58
11-11-2004	250	300	250	250	2210000	262	421.27	682.753	873.69	45.69
12-11-2004	250	250	250	250	350000	262	414.18	673.547	869.665	45.69
22-11-2004	300	300	250	250	510000	262	407.09	664.98	865.64	45.69
23-11-2004	250	250	250	250	140000	262	400	657.693	861.615	45.69
24-11-2004	250	300	250	300	621000	263	393.41	650.74	858.32	55.45
25-11-2004	300	300	300	300	5000	264	386.82	643.147	854.545	55.45
26-11-2004	300	300	300	300	400000	266	380.23	636.193	850.29	55.45
29-11-2004	300	300	250	250	1765000	266	373.14	628.907	845.785	45.29
30-11-2004	250	300	250	300	2125000	267	366.07	621.953	841.05	54.30
01-12-2004	300	300	250	300	9886000	269	359	615	835.835	54.30
02-12-2004	300	300	300	300	3307500	270	352.5	608.047	830.14	54.30
03-12-2004	250	300	250	300	140000	271	345	601.093	824.445	54.30
07-12-2004	250	250	250	250	500000	272	337.5	593.807	818.98	44.45
09-12-2004	250	250	250	250	862500	273	329.5	587.16	813.995	44.45
10-12-2004	250	300	250	300	43603000	274	322.5	580.207	809.26	54.11
14-12-2004	250	250	250	250	1612500	274	315	573.56	804.275	45.58
15-12-2004	250	250	250	250	265404000	274	307.5	566.913	799.77	45.58
16-12-2004	250	250	200	250	7058000	274	302	559.627	795.265	45.58
17-12-2004	250	250	200	200	4727500	273	295.5	552.007	790.51	38.08
20-12-2004	200	200	200	200	26658500	272	290.5	543.747	785.755	38.08
21-12-2004	200	200	200	200	2420000	271	285	536.127	781	38.08
22-12-2004	150	200	150	200	4572500	270	279.5	528.507	775.765	38.08
23-12-2004	200	200	150	200	1637000	269	275.5	520.887	771.01	38.08
27-12-2004	200	200	150	200	4638000	268	271	513.267	765.775	38.08
28-12-2004	150	150	100	150	37922500	265	265	506.273	760.29	30.30
29-12-2004	150	150	100	150	955000	262	258.5	499.6	754.805	30.30
30-12-2004	150	150	150	150	11000	260	254	491.647	748.84	30.30
03-01-2005	150	150	150	150	1209500	257	252.5	484.333	742.875	30.30
04-01-2005	150	150	150	150	2000	254	251	477.34	735.95	30.30
05-01-2005	150	150	150	150	664500	251	249.5	470.347	726.15	30.30
06-01-2005	150	150	150	150	150000	249	248	464.313	717.31	30.30
07-01-2005	150	150	150	150	6052000	247	246.5	457.32	709.425	30.30
10-01-2005	150	150	150	150	5822500	244	245	450.327	702.02	30.30
11-01-2005	150	150	100	150	902000	241	243.5	443.653	695.095	30.30
12-01-2005	150	150	150	150	1500	238	242.5	437.62	687.21	30.30
13-01-2005	150	150	150	150	501500	235	241.5	431.587	680.285	30.30
14-01-2005	150	150	150	150	1500	232	240.5	425.873	672.88	30.30
17-01-2005	150	150	150	150	1003000	230	239.5	420.16	666.435	30.30
18-01-2005	150	150	150	150	500000	228	238.5	414.447	659.99	30.30
19-01-2005	150	150	150	150	725000	225	237.5	409.053	652.585	30.30
20-01-2005	150	150	150	150	500000	222	236.5	403.66	643.745	30.30
24-01-2005	150	150	150	150	3500000	220	236	398.267	634.425	30.30
25-01-2005	150	150	150	150	4915000	218	235	392.553	625.105	30.30
26-01-2005	150	150	100	150	11052500	216	234.5	386.84	617.22	30.30
27-01-2005	150	150	150	150	2203500	213	234	381.127	608.86	30.30
28-01-2005	200	200	150	150	79000	210	233	375.733	600.5	30.30
31-01-2005	150	200	150	150	7980500	208	232.5	370.34	592.14	30.30
01-02-2005	200	200	150	150	230000	206	232	364.947	583.78	30.30
02-02-2005	200	200	150	200	7869000	204	232	359.567	576.145	68.45
03-02-2005	200	250	150	150	1136000	201	231	353.533	569.22	43.07
04-02-2005	200	200	150	150	1204000	199	230.5	347.18	561.815	43.07
07-02-2005	200	200	150	150	2253000	197	229.5	341.787	554.41	43.07
08-02-2005	200	200	150	150	4626500	195	228.5	336.393	547.485	43.07
11-02-2005	200	200	150	150	863500	193	227.5	331	541.52	43.07
14-02-2005	200	200	200	200	3399500	191	227	325.94	535.805	62.96
15-02-2005	200	250	150	150	1817000	188	226	320.547	529.36	45.75
16-02-2005	200	200	150	150	1869000	185	225.5	315.153	523.395	45.75
17-02-2005	200	200	200	200	830000	184	225	310.093	517.68	58.81
18-02-2005	250	250	150	200	4925500	182	224.5	304.713	511.965	58.81
21-02-2005	200	250	150	150	3504000	179	224	299	506	45.97
22-02-2005	200	200	200	200	740500	177	223.5	294	500.285	56.26
23-02-2005	200	250	150	150	3395000	174	222.5	288	494.32	46.69
24-02-2005	200	200	200	200	285000	173	222.5	282.667	488.605	54.94
25-02-2005	200	250	200	200	2987500	172	222.5	277	483.37	54.94
28-02-2005	200	250	200	200	565500	170	222	271.667	477.655	54.94
01-03-2005	250	250	200	200	3000	169	221.5	266.333	472.42	54.94
02-03-2005	200	250	200	250	505500	169	221.5	261.333	467.435	62.71
03-03-2005	250	250	250	250	1937500	169	221.5	257.667	461.97	62.71
04-03-2005	250	300	250	300	4002500	171	222	254	456.755	68.92
07-03-2005	250	300	250	300	2536000	173	222.5	251.333	451.06	68.92
08-03-2005	250	300	250	300	1389000	175	223	248.333	445.845	68.92
09-03-2005	250	250	250	250	4481500	176	223	245	440.38	57.05
10-03-2005	250	250	250	250	350000	177	223	242.667	434.915	57.05
14-03-2005	250	300	250	300	1902000	179	223.5	240.333	429.7	64.20
15-03-2005	300	300	250	250	1378000	181	223	237	424.955	54.44
16-03-2005	300	300	250	250	18449000	183	222.5	233.333	420.45	54.44
17-03-2005	250	250	250	250	20950500	185	222.5	231	414.985	54.44
18-03-2005	250	300	250	300	3400000	188	222.5	231	410.25	61.71
21-03-2005	250	250	250	250	9067500	190	222	230.667	405.505	52.66
22-03-2005	250	300	250	300	330000	193	222	230.667	401.01	59.12
23-03-2005	250	300	250	250	242000	195	222	230.333	396.985	51.55
24-03-2005	250	300	250	300	5458000	198	222.5	230.333	392.49	57.42
28-03-2005	250	250	250	250	7060000	200	222	230	387.745	50.79
29-03-2005	250	250	250	250	7504500	202	221.5	229.667	383.24	50.79
30-03-2005	250	250	250	250	184000	204	221	229.667	379.215	50.79
31-03-2005	250	250	250	250	2550000	206	220.5	229.667	375.19	50.79
01-04-2005	250	250	250	250	4065000	208	220	229.667	371.405	50.79
04-04-2005	250	300	250	300	970000	211	220.5	230	367.87	57.84
05-04-2005	300	300	250	250	625500	213	220.5	230	364.085	50.11
06-04-2005	250	300	250	300	799000	216	220.5	230.333	360.79	56.39
07-04-2005	300	300	250	250	3705000	218	220	230.333	357.245	49.66
08-04-2005	250	250	250	250	2675000	220	220	230.667	353.7	49.66
11-04-2005	250	300	250	250	5341500	222	220	230.667	349.915	49.66
12-04-2005	250	250	250	250	3440000	224	220	231	346.13	49.66
13-04-2005	250	250	250	250	75000	226	219.5	231.333	342.345	49.66
14-04-2005	250	250	250	250	753500	228	219	231.333	338.8	49.66
15-04-2005	250	250	250	250	1400000	230	219	231.667	335.255	49.66
18-04-2005	250	250	250	250	167000	232	219	232	331.71	49.66
20-04-2005	250	250	250	250	20000	233	218.5	232.333	327.925	49.66
26-04-2005	250	250	250	250	20000	235	218	232.333	323.9	49.66
27-04-2005	250	250	250	250	7500	237	218	232.667	319.635	49.66
02-05-2005	250	250	250	250	57000	239	218	232.667	316.09	49.66
09-05-2005	250	250	250	250	500	241	218	232.667	312.545	49.66
12-05-2005	250	250	250	250	2500	243	218	232.667	309	49.66
13-05-2005	250	250	250	250	1000	244	217.5	232.667	305.455	49.66
16-05-2005	250	250	250	250	7500	246	217	232.667	301.91	49.66
17-05-2005	250	250	250	250	5000	248	216.5	233	298.365	49.66
18-05-2005	250	250	250	250	65000	249	216.5	233	294.82	49.66
19-05-2005	250	250	250	250	3500	250	216	233	291.035	49.66
20-05-2005	250	250	250	250	40000	252	215.5	233.333	287.25	49.66
26-05-2005	250	250	250	250	10000	253	215	233.333	283.75	49.66
27-05-2005	250	250	250	250	5000	255	214.5	233.333	279.75	49.66
30-05-2005	225	235	190	190	11713500	254.8	213.9	233.267	275.7	28.68
31-05-2005	190	200	175	180	12237500	254.4	213.2	233.133	271.35	26.66
01-06-2005	175	185	170	175	4321000	253.9	211.95	232.633	267.225	25.69
02-06-2005	175	180	170	180	1394000	253.5	211.25	232.167	263.125	28.50
03-06-2005	175	180	175	175	508000	252	210.5	231.667	259	27.38
06-06-2005	175	175	175	175	177500	250.5	209.75	231.167	255.875	27.38
07-06-2005	175	180	175	175	555500	248	209.5	230.667	252.5	27.38
08-06-2005	175	180	175	175	1060000	245.5	209.25	230.167	249.875	27.38
09-06-2005	175	175	175	175	5000	243	209	229.667	247	27.38
10-06-2005	175	175	170	170	2347000	241.4	208.7	229.133	244.1	25.91
13-06-2005	165	165	165	165	75500	239.7	208.35	228.567	241.925	24.50
14-06-2005	165	170	165	170	500000	237.1	208.05	228.033	239.525	28.70
15-06-2005	165	165	165	165	26500	235.4	208.2	227.133	236.6	27.07
16-06-2005	170	175	170	175	2405000	233.9	208.45	226.3	233.475	34.99
17-06-2005	175	175	170	170	747000	232.3	208.65	225.767	231.325	33.06
20-06-2005	175	175	170	170	121500	229.7	208.85	224.9	230.675	33.06
21-06-2005	170	175	170	175	325000	228.2	209.1	224.067	230.05	37.08
22-06-2005	175	180	175	180	1875500	225.8	209.4	223.267	229.45	40.91
23-06-2005	180	190	180	180	6074000	224.4	209.7	222.8	228.85	40.91
24-06-2005	180	180	170	175	3561500	221.9	209.95	222.3	228.225	38.22
27-06-2005	170	175	170	170	52500	220.3	210.15	221.433	227.575	35.68
28-06-2005	175	175	175	175	755000	218.8	210.4	220.6	226.95	39.97
30-06-2005	170	170	170	170	56000	217.2	210.6	219.733	226.55	37.29
01-07-2005	170	170	170	170	479500	215.6	210.8	218.867	226.15	37.29
04-07-2005	170	170	170	170	240000	214	211	218	225.75	37.29
05-07-2005	175	175	170	170	7500	211.4	211.2	217.467	225.35	37.29
07-07-2005	170	170	170	170	268500	209.8	211.4	216.933	224.95	37.29
08-07-2005	170	170	170	170	30000	207.2	211.6	216.067	224.55	37.29
11-07-2005	170	170	170	170	49000	205.6	211.8	215.2	224.15	37.29
12-07-2005	170	170	170	170	223000	204	212	214.667	224	37.29
13-07-2005	170	170	170	170	5000	202.4	212.2	214.133	223.6	37.29
14-07-2005	175	175	170	170	187500	200.8	212.4	213.6	223.45	37.29
15-07-2005	175	175	170	170	141500	199.2	212.6	212.733	223.3	37.29
18-07-2005	170	170	170	170	20000	197.6	212.8	211.867	222.9	37.29
19-07-2005	170	170	170	170	30000	196	213	211.333	222.75	37.29
20-07-2005	170	170	170	170	110000	194.4	213.2	210.8	222.6	37.29
21-07-2005	170	170	170	170	22500	192.8	212.9	209.933	222.45	37.29
22-07-2005	170	180	170	175	2278000	191.3	213.15	209.1	222.075	47.90
25-07-2005	175	175	175	175	10500	189.8	213.4	208.6	221.95	47.90
26-07-2005	175	175	175	175	104500	188.3	213.65	208.1	221.575	47.90
27-07-2005	175	175	175	175	35000	186.8	213.9	207.6	221.2	47.90
28-07-2005	175	190	175	180	4661000	185.4	214.2	207.133	220.85	57.55
29-07-2005	180	180	175	180	6500	184	214	206.333	220.5	57.55
01-08-2005	175	175	175	175	8000	182.5	214.25	205.5	220.125	47.37
02-08-2005	175	180	175	175	82500	181	214.5	204.667	220	47.37
03-08-2005	175	175	175	175	120000	179.5	214.25	204.167	219.625	47.37
04-08-2005	175	175	175	175	114500	178	214	203.333	219.25	47.37
05-08-2005	175	175	175	175	55000	176.5	214.25	202.5	219.125	47.37
08-08-2005	175	175	175	175	347000	175	214	201.667	218.75	47.37
09-08-2005	175	180	175	175	1082500	173.5	214.25	200.833	218.375	47.37
10-08-2005	175	185	175	180	1835500	173.3	214.05	200.367	218.275	59.43
11-08-2005	180	180	180	180	296500	173.3	213.85	199.9	218.175	59.43
12-08-2005	180	180	180	180	796000	173.4	213.65	199.1	217.825	59.43
15-08-2005	180	180	180	180	531500	173.4	213.45	198.633	217.475	59.43
16-08-2005	180	180	180	180	92500	173.5	212.75	198.167	217.125	59.43
18-08-2005	180	180	170	170	1970000	173.4	211.95	197.633	216.725	35.72
22-08-2005	170	170	170	170	516000	173.3	210.65	197.433	216.325	35.72
23-08-2005	170	170	170	170	114500	173.2	209.35	197.233	215.925	35.72
24-08-2005	170	170	160	160	2525000	172.9	207.95	196.967	215.475	23.84
26-08-2005	150	150	150	150	2000	172.5	206.95	196.633	214.975	17.56
29-08-2005	185	185	185	185	2000	172.9	206.3	196.533	214.65	58.65
30-08-2005	135	180	135	180	17000	173.1	205.1	196.4	214.3	54.47
31-08-2005	150	150	150	150	37500	172.8	204.1	196.4	213.55	37.31
01-09-2005	150	150	150	150	1000	172.3	203.1	196.4	212.8	37.31
06-09-2005	160	160	150	150	17500	171.9	202.1	196.4	212.3	37.31
07-09-2005	150	150	150	150	7500	171.5	200.6	196.4	211.55	37.31
08-09-2005	155	170	150	170	115000	171.4	199.8	196.533	210.9	51.12
09-09-2005	150	150	150	150	1000	170.8	198.3	196.533	210.15	41.32
14-09-2005	150	150	150	150	40000	170.2	197.3	196.533	209.65	41.32
16-09-2005	140	140	140	140	1000	169.5	195.7	196.467	209.1	37.18
19-09-2005	140	140	140	140	10000	168.9	194.6	196.4	208.3	37.18
20-09-2005	140	140	140	140	40000	168.2	193.5	196.333	207.5	37.18
21-09-2005	135	145	135	145	14500	167.7	192.45	196.3	206.725	40.88
23-09-2005	140	140	140	140	1000	167.1	191.35	196.233	205.925	38.44
29-09-2005	170	170	170	170	3000	167.1	190.55	196.367	205.275	55.55
05-10-2005	150	150	150	150	98500	166.7	189.05	196.367	204.775	46.31
07-10-2005	140	145	140	140	108500	166.1	187.95	196.3	204.225	42.50
12-10-2005	130	130	130	130	40000	165.3	186.25	196.167	203.375	39.05
13-10-2005	130	130	120	120	2500	164.3	184.95	195.967	202.475	35.90
14-10-2005	120	145	120	145	3000	163.8	183.9	195.933	201.95	47.32
17-10-2005	150	155	145	145	38500	163.3	182.85	195.9	201.425	47.32
18-10-2005	145	150	145	150	11500	162.9	181.85	195.9	200.925	49.41
19-10-2005	145	145	145	145	7500	162.4	180.8	195.867	200.15	47.39
20-10-2005	140	140	140	140	23000	161.8	179.7	195.8	199.35	45.39
21-10-2005	150	150	150	150	10000	161.4	178.7	195.8	198.85	49.94
24-10-2005	140	140	140	140	7000	160.8	177.6	195.733	198.3	45.82
25-10-2005	140	140	140	140	5000	160.2	176.5	195.333	197.5	45.82
26-10-2005	140	140	100	130	155000	159.3	175.3	195.2	196.65	41.82
28-11-2007	175	175	175	175	575000	159.3	174.55	195.367	196.275	59.12
29-11-2007	210	236	210	236	60500	160.52	174.41	195.94	196.205	71.49
30-11-2007	315	315	280	290	1216500	162.82	174.81	196.873	196.405	77.88
03-12-2007	310	310	230	230	46500	163.82	174.61	197.407	196.305	61.42
04-12-2007	240	240	190	225	327500	164.72	174.36	197.573	195.93	60.28
05-12-2007	225	230	205	225	89500	165.72	174.11	198.073	195.555	60.28
06-12-2007	210	210	205	205	188000	166.32	173.66	198.44	195.08	55.49
07-12-2007	200	205	195	200	158500	166.82	173.16	198.44	194.83	54.32
11-12-2007	190	190	185	185	150500	167.02	172.51	198.34	194.255	50.88
12-12-2007	185	185	185	185	5000	167.22	171.86	198.573	193.68	50.88
13-12-2007	180	180	177	177	108500	167.26	171.13	198.42	193.065	48.96
14-12-2007	177	177	177	177	10000	167.3	170.4	198.6	192.45	48.96
17-12-2007	170	170	170	170	17500	167.1	170.2	198.4	192.05	47.15
18-12-2007	175	185	175	185	36500	167.2	170.25	198.3	191.725	51.30
19-12-2007	170	170	170	170	25000	167	170.2	198.1	191.075	47.30
26-12-2007	166	168	166	168	9500	166.76	170.08	197.887	190.665	46.78
28-12-2007	170	172	170	172	48000	166.6	170.05	197.367	190.275	48.02
03-01-2008	190	200	172	172	183000	166.64	170.02	196.847	189.885	48.02
07-01-2008	197	197	197	197	500	167.18	170.24	196.16	189.87	55.52
15-01-2008	175	196	150	196	25000	167.7	170.45	195.467	189.85	55.18
17-01-2008	131	184	131	184	26000	168.18	170.54	194.693	189.77	51.10
21-01-2008	155	155	155	155	5000	168.28	170.39	194.06	189.545	42.85
22-01-2008	110	110	101	101	40000	166.6	169.75	193.067	189.05	32.38
23-01-2008	104	135	104	125	54500	165.5	169.3	191.9	188.675	39.46
24-01-2008	135	135	135	135	15000	165.2	169	191.133	188.6	42.18
30-01-2008	123	140	111	140	9000	165	168.65	190.4	188.55	43.54
31-01-2008	145	155	145	155	100500	165.1	168.5	189.767	188.575	47.54
01-02-2008	159	159	159	159	15500	165.28	168.39	188.827	188.62	48.59
04-02-2008	160	195	160	180	163500	165.48	168.44	188.36	188.77	53.80
06-02-2008	175	194	175	194	37500	166.36	168.58	187.653	188.99	56.93
12-02-2008	160	175	160	170	223500	166.76	168.48	187.12	189.09	50.60
13-02-2008	170	170	166	170	45000	167.36	168.43	186.253	189.19	50.60
14-02-2008	165	173	165	173	107500	168.02	168.46	185.74	189.305	51.38
15-02-2008	175	175	175	175	500	168.72	168.46	185.24	189.43	51.93
18-02-2008	175	175	175	175	500	169.32	168.51	184.74	189.555	51.93
26-02-2008	161	162	161	162	5000	169.76	168.43	184.153	189.615	47.86
27-02-2008	162	162	161	161	10500	169.58	168.34	183.56	189.67	47.56
29-02-2008	160	160	160	160	12000	169.78	168.24	182.627	189.72	47.23
03-03-2008	170	170	170	170	500	170.38	168.24	182.093	189.82	50.87
05-03-2008	121	166	121	166	15500	171.1	168.2	181.2	189.9	49.40
11-03-2008	123	169	123	169	4000	172.08	168.19	180.66	189.995	50.56
13-03-2008	145	145	145	145	5000	172.08	167.94	179.96	189.97	42.25
19-03-2008	195	195	195	195	500	173.08	168.19	179.593	190.195	57.80
24-03-2008	160	160	140	140	76500	172.88	167.89	178.86	190.145	43.82
26-03-2008	138	138	138	138	2500	172.74	167.57	178.113	190.085	43.41
28-03-2008	135	135	135	135	7500	172.64	167.22	177.347	190.01	42.76
01-04-2008	110	110	110	110	25000	171.84	166.62	176.413	189.81	37.71
02-04-2008	130	140	130	140	102500	171.84	166.32	175.68	189.76	45.96
03-04-2008	101	101	101	101	2500	171.06	165.63	174.687	189.265	38.77
04-04-2008	125	125	125	125	110000	170.96	165.13	173.853	189.14	44.52
08-04-2008	99	130	99	120	51000	169.86	164.58	172.987	188.99	43.61
09-04-2008	110	120	110	120	12000	167.54	164.03	172.12	188.84	43.61
10-04-2008	110	124	110	124	5000	164.22	163.52	171.28	188.71	44.66
14-04-2008	167	167	167	167	500	162.96	163.39	170.727	188.795	54.55
16-04-2008	140	170	140	170	12355500	161.86	163.29	170.193	188.645	55.15
17-04-2008	135	165	135	165	250000	160.66	163.19	169.627	188.72	53.87
21-04-2008	140	150	140	140	77500	159.36	162.84	168.893	188.67	47.89
24-04-2008	130	143	116	143	61500	158.22	162.52	168.18	188.385	48.62
25-04-2008	120	120	120	120	1000	156.92	161.97	167.313	187.985	43.53
28-04-2008	130	131	130	130	165000	155.82	161.52	166.513	187.885	46.17
29-04-2008	121	130	121	130	135000	154.88	161.07	165.713	187.535	46.17
02-05-2008	125	125	125	125	50000	153.84	160.57	164.88	187.41	44.95
07-05-2008	125	130	125	130	52500	153.04	160.07	164.48	187.06	46.47
08-05-2008	121	121	121	121	15000	151.76	159.48	164.087	186.665	44.11
15-05-2008	121	145	121	145	34500	151.26	159.13	163.887	186.39	51.23
23-05-2008	140	140	140	140	2500	150.7	158.73	163.62	186.09	49.81
26-05-2008	122	125	121	125	80500	149.76	158.18	163.287	185.465	45.70
27-05-2008	125	125	125	125	25000	148.82	157.73	162.953	184.84	45.70
28-05-2008	130	130	130	130	500	147.48	157.33	162.653	183.99	47.38
29-05-2008	130	130	130	130	15000	146.16	156.93	162.353	183.14	47.38
02-06-2008	135	135	135	135	8500	145.18	156.68	162.087	182.315	49.20
03-06-2008	135	135	124	129	206500	144.66	156.47	161.813	181.71	47.10
10-06-2008	126	126	126	126	2000	145.16	155.88	161.553	181.09	46.04
11-06-2008	125	133	125	133	77000	145.32	155.41	161.307	180.255	48.92
12-06-2008	145	145	145	145	500	145.52	155.36	161.173	179.73	53.52
16-06-2008	144	144	131	131	13000	145.34	155.17	160.88	179.135	48.08
17-06-2008	125	135	125	131	160000	144.86	154.98	160.62	178.54	48.08
19-06-2008	125	125	125	125	500	144.18	154.73	160.32	177.665	45.78
20-06-2008	126	126	126	126	2500	143.1	154.29	159.993	177.045	46.24
23-06-2008	128	128	128	128	500	141.78	154.07	159.647	176.185	47.21
24-06-2008	130	145	130	144	28500	141.26	154.01	159.407	175.655	54.32
25-06-2008	143	143	131	138	20000	140.62	153.99	159.16	174.845	51.52
26-06-2008	137	137	130	135	23000	139.86	153.94	158.927	174.27	50.13
27-06-2008	135	135	131	131	23500	138.98	153.85	158.633	173.675	48.25
30-06-2008	136	150	133	148	41500	138.44	153.88	158.487	173.165	55.81
01-07-2008	135	135	135	135	50000	137.9	153.83	158.253	172.59	49.82
02-07-2008	130	130	130	130	2500	137.28	153.43	157.987	171.99	47.70
03-07-2008	135	145	135	145	26500	136.98	153.38	157.82	171.215	54.02
07-07-2008	155	190	133	133	12500	136.24	153.31	157.573	170.63	48.93
08-07-2008	140	140	133	133	370500	135.58	153.34	157.327	169.795	48.93
09-07-2008	132	132	132	132	2500	134.84	153.46	157.073	169.205	48.48
14-07-2008	127	129	127	129	28500	134.52	153.3	156.8	168.6	47.11
15-07-2008	128	128	128	128	41500	133.18	153.13	156.52	167.99	46.63
17-07-2008	130	130	130	130	59500	132.98	152.93	156.253	167.39	47.77
18-07-2008	125	135	125	135	150000	132.92	152.83	156.02	166.815	50.59
21-07-2008	130	135	130	135	335500	132.92	152.78	155.787	166.24	50.59
24-07-2008	130	130	130	130	5000	133.32	152.58	155.52	165.64	47.61
31-07-2008	128	128	128	128	48000	133.08	152.46	155.24	165.03	46.43
04-08-2008	127	127	127	127	20000	133.6	152.33	154.953	164.415	45.81
06-08-2008	128	135	127	127	685500	133.64	152.3	154.633	163.8	45.81
08-08-2008	128	128	128	128	12500	133.8	151.83	154.32	163.19	46.63
11-08-2008	132	135	132	135	57000	134.1	150.82	154.053	162.615	52.07
12-08-2008	130	130	130	130	10000	134.22	149.22	153.753	162.015	48.28
13-08-2008	130	130	130	130	50000	133.48	148.22	153.42	161.415	48.28
14-08-2008	130	135	130	133	201500	132.74	147.3	153.107	160.83	50.77
15-08-2008	130	130	130	130	29000	132.04	146.35	152.807	160.23	48.27
19-08-2008	128	128	128	128	2500	131.8	145.58	152.493	159.62	46.62
22-08-2008	130	130	130	130	19000	131.54	144.88	152.193	159.02	48.52
09-09-2008	118	118	118	118	350000	131.5	144.21	151.813	158.36	39.46
10-09-2008	116	116	116	116	20000	131.22	143.52	151.42	157.69	38.18
12-09-2008	123	125	121	125	116500	131.12	143	151.087	157.065	46.57
15-09-2008	123	123	122	122	40000	131.06	142.45	150.733	156.425	44.41
16-09-2008	118	130	118	130	198500	131.06	142.05	150.4	156.125	50.96
17-09-2008	130	135	127	127	508500	131.18	141.47	150.047	155.86	48.64
22-09-2008	130	140	122	122	40500	130.72	140.99	149.66	155.595	44.98
23-09-2008	121	121	121	121	20000	130.34	140.52	149.267	155.3	44.26
24-09-2008	122	122	122	122	10000	130.28	140.02	148.88	155.035	45.20
25-09-2008	121	121	120	120	42000	130.18	139.5	148.547	154.76	43.61
06-10-2008	117	117	117	117	8500	129.92	138.7	148.193	154.47	41.27
07-10-2008	117	123	117	120	153000	129.72	137.94	147.86	154.195	44.48
08-10-2008	120	120	115	115	150000	129.32	137.25	147.56	153.895	40.51
14-10-2008	104	110	104	110	391500	128.94	136.8	147.293	153.595	36.95
15-10-2008	102	110	102	110	106500	128.62	136.89	146.793	153.32	36.95
16-10-2008	102	110	102	110	580000	128.16	136.74	146.327	153.02	36.95
20-10-2008	101	101	101	101	500	127.28	136.4	146	152.7	30.86
21-10-2008	103	109	103	109	68500	126.84	136.09	145.727	152.37	40.28
22-10-2008	110	110	110	110	40000	126.42	135.64	145.46	152.07	41.36
23-10-2008	115	115	108	108	52500	126.08	135.13	145.18	151.76	39.81
24-10-2008	100	105	100	105	67500	125.66	134.38	144.747	151.41	37.55
27-10-2008	97	106	95	105	337000	125.2	133.49	144.447	151.035	37.55
28-10-2008	105	105	102	105	137000	124.42	132.84	144.147	150.66	37.55
29-10-2008	105	105	105	105	12500	123.76	132.19	143.913	150.31	37.55
30-10-2008	97	114	97	114	82000	123.34	131.6	143.74	150.03	49.21
31-10-2008	114	128	114	116	225500	123.04	131.01	143.58	149.735	51.38
03-11-2008	116	116	116	116	10000	122.4	130.42	143.387	149.465	51.38
04-11-2008	110	110	110	110	21000	121.9	129.9	143.187	149.165	44.73
05-11-2008	107	108	107	108	75500	121.46	129.37	142.773	148.855	42.74
07-11-2008	105	105	105	105	17500	120.66	128.82	142.473	148.53	39.88
12-11-2008	97	115	97	115	23000	120.3	128.27	142.307	148.255	51.53
13-11-2008	110	115	110	110	2696000	119.84	127.71	142.173	147.955	46.66
19-11-2008	100	100	100	100	2500	119.2	127.02	142.04	147.605	38.77
20-11-2008	90	90	90	90	10000	118.42	126.47	141.673	147.205	32.80
27-11-2008	85	85	85	85	500	117.56	125.37	141.273	146.78	30.28
03-12-2008	77	77	77	77	10000	116.5	124.74	140.787	146.315	26.75
12-12-2008	78	78	78	78	5000	115.36	124.14	140.34	145.855	27.88
17-12-2008	80	80	80	80	62500	114.26	123.59	139.94	145.405	30.21
18-12-2008	85	85	85	85	500	113.36	123.34	139.507	144.98	35.78
19-12-2008	82	92	82	92	296500	112.64	122.86	139.187	144.59	42.68
22-12-2008	90	108	88	108	429000	112.26	122.93	138.973	144.28	54.66
23-12-2008	108	126	108	126	668500	112.24	122.94	138.947	144.035	63.83
24-12-2008	126	129	125	126	536500	112.2	123	138.62	143.79	63.83
26-12-2008	115	126	115	126	135500	112.02	123.06	137.887	143.545	63.83
05-01-2009	120	129	120	129	5500	112	123.11	136.813	143.315	65.29
07-01-2009	129	129	129	129	7454000	111.98	122.73	136.14	143.06	65.29
08-01-2009	129	129	123	123	907500	111.78	122.26	135.46	142.775	59.70
09-01-2009	127	128	127	128	337500	111.74	121.89	134.813	142.54	62.57
13-01-2009	125	125	125	125	50000	111.68	121.74	134.28	142.29	59.81
14-01-2009	125	125	125	125	50000	111.58	121.56	133.78	142.04	59.81
20-01-2009	120	120	120	120	8500	111.62	121.56	133.347	141.765	55.12
28-01-2009	123	123	123	123	1000	111.76	121.49	132.933	141.505	57.28
04-02-2009	123	123	123	123	5000	111.72	121.42	132.573	141.245	57.28
12-02-2009	128	128	128	128	500	111.84	121.45	132.247	141.01	60.93
13-02-2009	122	128	122	122	45000	111.68	121.37	131.927	140.72	54.88
16-02-2009	120	128	120	128	51500	111.7	121.44	131.547	140.46	59.24
23-02-2009	120	125	120	125	85500	111.76	121.24	131.247	140.185	56.31
24-02-2009	126	126	123	125	92500	111.84	121.09	130.96	139.91	56.31
25-02-2009	126	126	126	126	37500	111.92	121.1	130.653	139.64	57.13
26-02-2009	123	123	123	123	37000	111.98	121.08	130.327	139.405	53.86
27-02-2009	127	127	127	127	23000	112.18	121.05	129.86	139.19	57.36
02-03-2009	125	125	125	125	23500	112.28	121	129.387	138.965	55.11
03-03-2009	125	129	125	129	51000	112.56	120.94	129.02	138.81	58.61
04-03-2009	127	127	127	127	45000	112.9	120.92	128.833	138.695	56.25
05-03-2009	125	125	125	125	1000	113.2	120.91	128.993	138.395	53.91
10-03-2009	123	123	123	123	10000	113.46	120.81	128.98	138.11	51.60
11-03-2009	123	123	120	120	123500	113.84	120.56	128.88	137.96	48.26
12-03-2009	124	124	124	124	50000	114.14	120.49	128.773	137.83	52.66
17-03-2009	122	122	122	122	66500	114.38	120.4	128.553	137.69	50.36
18-03-2009	122	122	122	122	5000	114.66	120.37	128.307	137.55	50.36
08-04-2009	100	100	100	100	25000	114.56	120.11	127.773	137.2	32.31
05-05-2009	100	100	100	100	23000	114.46	119.83	127.147	136.95	32.31
06-05-2009	100	124	100	124	56000	114.84	119.63	126.84	136.82	53.43
08-05-2009	94	130	94	120	1865000	115.14	119.45	126.507	136.72	50.59
13-05-2009	120	120	120	120	15000	115.26	119.3	126.153	136.62	50.59
14-05-2009	120	120	120	120	116500	115.34	119.19	125.787	136.52	50.59
15-05-2009	125	135	125	125	296500	115.52	118.96	125.453	136.42	54.37
18-05-2009	105	135	105	135	57000	116.02	118.96	125.273	136.395	60.82
02-06-2009	108	108	108	108	5000	116.02	118.74	124.92	136.085	43.10
03-06-2009	109	109	108	108	15000	116.08	118.37	124.573	135.875	43.10
16-06-2009	109	109	108	108	5500	115.94	118.12	124.16	135.715	43.10
22-06-2009	101	101	101	101	2500	115.76	117.8	123.727	135.57	39.39
23-06-2009	109	110	109	110	3000	115.96	117.58	123.333	135.52	45.85
25-06-2009	101	109	100	109	60000	116.34	117.38	123.093	135.34	45.27
29-06-2009	102	102	101	101	2500	116.66	117.11	122.467	135.12	40.84
06-07-2009	98	98	97	97	12500	117.06	116.78	122.18	134.855	38.79
07-07-2009	103	103	103	103	500	117.56	116.46	121.947	134.645	43.38
09-07-2009	104	104	100	100	3500	117.96	116.11	121.713	134.445	41.70
24-07-2009	86	86	86	86	2500	117.98	115.67	121.553	134.125	34.90
28-07-2009	105	110	102	109	129500	118.32	115.48	121.347	133.97	49.47
06-08-2009	94	94	94	94	5000	118.04	115.15	121.3	133.74	42.75
10-08-2009	70	127	70	127	192500	118.06	115.15	121.313	133.725	56.69
11-08-2009	127	127	127	127	2500	118.08	115.14	121.36	133.485	56.69
12-08-2009	111	111	111	111	1000	117.78	114.9	121.3	132.86	49.86
19-08-2009	97	109	96	109	83500	117.38	114.69	121.2	131.955	49.07
20-08-2009	108	125	108	125	22500	117.3	114.64	120.92	131.43	55.22
21-08-2009	135	135	128	128	59000	117.4	114.59	120.64	130.945	56.29
25-08-2009	138	168	138	150	4000	117.84	114.79	120.54	130.57	63.21
10-09-2009	130	139	102	139	12000	118.12	114.9	120.533	130.24	58.24
14-09-2009	138	138	102	102	2500	117.66	114.62	120.26	129.75	45.34
15-09-2009	108	108	108	108	2000	117.42	114.52	120.18	129.365	47.38
24-09-2009	110	110	110	110	1000	117.16	114.46	120.047	128.99	48.07
25-09-2009	110	110	110	110	2500	116.9	114.31	119.913	128.655	48.07
02-10-2009	100	110	80	110	2000	116.54	114.19	119.813	128.32	48.07
06-10-2009	110	110	110	110	5500	116.3	113.99	119.68	128.02	48.07
20-10-2009	90	90	90	90	2500	115.54	113.62	119.473	127.545	40.83
22-10-2009	80	80	60	60	1500	114.24	113	118.907	126.995	32.83
23-10-2009	81	81	81	81	5000	113.36	112.6	118.513	126.56	41.47
26-10-2009	105	109	105	108	8500	113	112.46	118.4	126.24	50.32
27-10-2009	135	146	112	146	73500	113.46	112.72	118.54	126.11	59.58
28-10-2009	130	181	100	140	53500	113.72	112.95	118.607	125.825	57.75
29-10-2009	139	139	139	139	28500	114	113.14	118.667	125.54	57.43
30-10-2009	139	139	139	139	1500	114.2	113.38	118.693	125.315	57.43
03-11-2009	119	119	99	99	1500	113.64	113.27	118.493	125.035	45.79
04-11-2009	81	118	72	118	1500	113.5	113.35	118.44	125.12	50.88
05-11-2009	125	125	125	125	1000	113.54	113.5	118.387	125.12	52.65
06-11-2009	127	127	127	127	15000	113.68	113.76	118.267	125.08	53.16
10-11-2009	130	135	130	135	15000	113.9	114.02	118.293	125.055	55.27
11-11-2009	128	128	128	128	25500	114.02	114.2	118.273	124.92	53.02
19-11-2009	126	126	126	126	7500	114.1	114.38	118.28	124.755	52.37
24-11-2009	125	125	125	125	5000	114.6	114.58	118.273	124.48	52.02
08-12-2009	123	123	123	123	2500	115.06	114.76	118.24	124.125	51.29
09-12-2009	125	125	125	125	129000	115.08	114.96	118.113	123.9	52.02
10-12-2009	123	123	123	123	25000	115.14	115.14	118.013	123.665	51.20
11-12-2009	165	165	125	125	1500	115.24	115.25	117.947	123.425	52.01
17-12-2009	124	124	124	124	5000	115.32	115.33	117.9	123.17	51.55
30-12-2009	124	124	123	123	95000	115.28	115.4	117.733	122.91	51.06
04-01-2010	124	124	124	124	54500	115.06	115.54	117.66	122.72	51.55
08-01-2010	95	125	86	125	2000	115.4	115.71	117.627	122.54	52.08
13-01-2010	166	166	166	166	3000	116.56	116.32	117.767	122.57	67.56
15-01-2010	123	123	123	123	119500	116.86	116.4	117.7	122.335	49.50
19-01-2010	123	123	123	123	4500	117.3	116.53	117.633	122.12	49.50
26-01-2010	123	127	122	127	906500	117.64	116.8	117.6	121.91	50.91
27-01-2010	128	128	88	125	469000	117.96	117.15	117.573	121.81	50.16
01-02-2010	123	123	123	123	444000	118.4	117.53	117.54	121.45	49.37
02-02-2010	111	111	110	110	100000	118.66	117.86	117.407	121.3	44.46
03-02-2010	125	126	125	126	716500	119.12	118.34	117.347	121.24	50.92
05-02-2010	126	126	118	124	768000	119.6	118.78	117.273	121.185	50.14
09-02-2010	124	124	124	124	37000	120.36	119.17	117.233	121.255	50.14
11-02-2010	124	124	124	124	15000	120.66	119.49	117.207	121.175	50.14
17-02-2010	121	121	121	121	125000	121.2	119.62	117.167	121.275	48.73
18-02-2010	124	124	124	124	15000	121.14	119.6	117.147	121.27	50.24
22-02-2010	122	122	122	122	10000	121.04	119.56	117.107	121.28	49.20
23-02-2010	122	122	122	122	181000	121.26	119.52	117.02	121.29	49.20
11-03-2010	122	122	122	122	85000	121.52	119.45	116.967	121.28	49.20
17-03-2010	123	123	123	123	5000	121.48	119.39	116.92	121.06	49.85
19-03-2010	126	126	126	126	100000	121.44	119.42	116.873	120.84	51.83
25-03-2010	126	126	126	126	3500	120.96	119.4	116.847	120.645	51.83
26-03-2010	90	90	90	90	500	119.98	119.05	116.593	120.395	33.44
29-03-2010	115	115	115	115	2500	120.24	118.95	116.493	120.255	47.40
30-03-2010	121	121	121	121	5000	120.5	118.96	116.513	120.26	50.10
01-04-2010	122	122	122	122	63000	120.74	118.95	116.553	120.22	50.56
08-04-2010	122	122	122	122	4000	120.98	118.94	116.533	120.18	50.56
12-04-2010	122	122	122	122	25000	121.22	118.88	116.533	120.165	50.56
15-04-2010	124	124	124	124	67500	121.5	118.9	116.493	120.135	51.66
22-04-2010	124	125	124	125	51500	122.2	118.87	116.48	120.155	52.24
05-05-2010	122	122	122	122	3000	123.44	118.84	116.48	120.04	50.31
10-05-2010	123	136	123	136	275000	124.54	118.95	116.58	120.02	58.09
02-06-2010	126	126	126	126	500	124.9	118.95	116.607	120.025	51.84
03-06-2010	125	125	125	125	5000	124.48	118.97	116.64	120.025	51.25
04-06-2010	165	165	132	165	2000	124.98	119.35	116.96	120.2	67.35
07-06-2010	205	215	140	140	1500	125	119.5	117.093	120.25	55.10
08-06-2010	135	139	130	135	21000	124.92	119.56	117.227	120.25	53.02
15-06-2010	135	135	135	135	500	125.64	119.64	117.393	120.28	53.02
21-06-2010	144	144	144	144	500	126.16	119.83	117.62	120.37	56.45
22-06-2010	150	150	150	150	2500	126.66	120.1	117.887	120.455	58.62
30-06-2010	150	150	150	150	500	127.12	120.4	118.213	120.48	58.62
01-07-2010	100	125	100	125	1500	126.92	120.41	118.32	120.45	47.25
09-07-2010	90	131	90	131	1000	126.98	120.5	118.46	120.45	49.77
14-07-2010	123	123	123	123	4500	126.92	120.51	118.56	120.44	46.58
16-07-2010	126	126	125	125	10000	126.92	120.76	118.693	120.435	47.49
21-07-2010	126	126	126	126	8500	126.98	121.02	118.833	120.425	47.96
29-07-2010	125	125	125	125	20000	126.98	121.03	118.967	120.33	47.50
30-07-2010	90	126	90	126	1000	127.04	121.09	119.107	120.27	48.04
05-08-2010	125	125	125	125	47500	127.04	121.14	119.18	120.22	47.51
27-08-2010	135	138	131	136	8000	127.28	121.3	119.313	120.245	53.55
03-09-2010	103	129	103	128	5500	127.38	121.33	119.393	120.145	49.12
06-09-2010	130	135	130	135	12000	127.6	121.33	119.56	120.145	52.80
17-09-2010	135	135	135	135	150000	127.8	121.6	119.74	120.17	52.80
21-09-2010	135	135	135	135	23000	127.18	121.87	119.94	120.12	52.80
22-09-2010	135	135	135	135	2500	127.42	122.14	120.073	120.13	52.80
23-09-2010	135	135	135	135	2500	127.66	122.48	120.24	120.14	52.80
28-09-2010	135	143	135	143	10000	127.98	122.81	120.527	120.195	57.84
30-09-2010	136	136	136	136	1000	128.2	123.08	120.833	120.23	52.55
06-10-2010	136	176	136	138	1500	128.5	123.45	121.187	120.28	53.85
12-10-2010	137	137	135	135	4000	129	123.83	121.573	120.305	51.57
13-10-2010	142	144	142	144	4000	129.36	124.24	122.013	120.35	57.40
19-10-2010	139	139	139	139	1000	129.66	124.63	122.407	120.37	53.54
26-10-2010	140	155	140	155	2000	130.28	125.32	122.873	120.495	62.27
27-10-2010	155	155	155	155	1000	130.9	125.78	123.293	120.63	62.27
28-10-2010	142	147	142	144	5000	131.36	126.28	123.533	120.715	54.16
29-10-2010	169	175	142	142	16500	131.72	126.43	123.64	120.79	52.81
01-11-2010	142	142	142	142	25000	132.12	126.58	123.747	120.86	52.81
11-11-2010	136	136	136	136	14000	132.4	126.83	123.813	120.865	48.60
12-11-2010	135	135	135	135	20000	132.66	127.09	123.853	120.89	47.92
15-11-2010	135	135	135	135	71000	132.9	127.19	123.893	120.915	47.92
16-11-2010	135	135	135	135	37500	133.08	127.26	123.973	120.925	47.92
18-11-2010	135	135	135	135	15000	133.26	127.11	124.02	120.95	47.92
09-12-2010	145	146	135	146	35000	134.38	127.18	124.16	121.04	56.91
10-12-2010	141	141	140	140	3000	134.88	127.56	124.26	121.09	51.67
15-12-2010	139	139	139	139	5000	135.24	127.87	124.387	121.195	50.83
16-12-2010	109	148	109	148	11500	135.76	128.25	124.553	121.355	57.52
17-12-2010	154	162	154	162	4500	136.56	128.77	124.813	121.54	65.41
20-12-2010	165	165	165	165	2500	137.42	129.32	125.06	121.755	66.83
27-12-2010	137	137	137	137	9500	137.68	129.59	125.16	121.79	47.30
30-12-2010	139	139	139	139	5000	137.96	130.08	125.233	121.85	48.46
03-01-2011	136	136	136	136	500	138.24	130.84	125.307	121.92	46.79
04-01-2011	136	136	136	136	5500	138.24	131.39	125.38	121.995	46.79
05-01-2011	136	137	135	135	89500	138.42	131.66	125.44	122.06	46.18
13-01-2011	136	136	135	135	5000	138.62	131.55	125.52	122.135	46.18
24-01-2011	135	135	135	135	5000	138.02	131.5	125.573	122.225	46.18
08-02-2011	135	135	135	135	35000	137.92	131.46	125.64	122.3	46.18
09-02-2011	138	138	138	138	15000	137.98	131.45	125.7	122.415	48.88
10-02-2011	136	136	136	136	1000	138	131.82	125.76	122.545	47.18
14-02-2011	106	106	106	106	500	137.24	131.7	125.633	122.525	30.22
16-02-2011	116	143	116	143	48000	137.1	131.88	125.767	122.69	52.77
17-02-2011	105	105	105	105	500	136.2	131.66	125.667	122.71	38.88
08-03-2011	111	111	111	111	1000	135.92	131.42	125.58	122.72	41.50
18-04-2011	106	149	106	149	81000	136.28	131.63	125.76	122.915	54.73
19-04-2011	160	200	160	200	51000	137.82	132.37	126.28	123.375	65.88
20-04-2011	205	270	205	240	23500	140.12	133.52	127.213	124.05	71.76
21-04-2011	250	250	240	240	2500	142.4	134.69	128.147	124.725	71.76
25-04-2011	200	200	200	200	50000	143.9	135.44	128.653	125.2	59.81
26-04-2011	200	210	200	210	130500	145.58	136.31	129.253	125.725	61.54
27-04-2011	210	250	210	250	24500	148.08	137.56	130.12	126.405	67.54
28-04-2011	280	290	200	210	37500	149.56	138.42	130.72	126.875	57.82
29-04-2011	235	240	235	240	2000	151.8	139.59	131.487	127.495	62.21
02-05-2011	240	250	240	250	30000	154.1	140.85	132.253	128.195	63.57
03-05-2011	255	310	255	300	377500	157.4	142.6	133.533	129.155	69.49
05-05-2011	280	295	280	280	54000	160.3	143.74	134.68	130.03	64.95
09-05-2011	300	300	260	260	69000	162.8	145.11	135.693	130.755	60.67
10-05-2011	270	325	270	325	370000	166.6	147.13	137.187	131.83	68.03
11-05-2011	300	370	300	320	138000	170.14	149.06	138.587	132.93	67.00
13-05-2011	290	320	290	320	15500	173.82	151.01	139.993	134.08	67.00
19-05-2011	300	400	300	400	177500	179.06	153.78	141.987	135.655	74.28
30-09-2011	400	400	300	375	36500	183.86	156.43	143.84	137.145	69.14
03-10-2011	300	300	300	300	50000	186.98	158.17	145.153	138.255	56.52
05-10-2011	300	300	300	300	53000	190.2	159.93	146.487	139.355	56.52
06-10-2011	300	300	300	300	500	193.1	161.69	147.913	140.43	56.52
07-10-2011	250	250	250	250	56000	195	162.95	148.853	141.22	49.06
10-10-2011	250	250	250	250	17500	197.12	164.24	149.893	141.93	49.06
12-10-2011	200	250	200	250	112500	199.28	165.5	150.713	142.55	49.06
13-10-2011	220	310	220	310	13000	202.64	167.38	151.933	143.47	57.47
14-10-2011	255	300	250	260	31500	205.12	168.76	152.927	144.14	50.05
18-10-2011	230	290	230	280	2500	208.02	170.34	154.067	144.895	52.68
19-10-2011	290	330	265	265	11500	210.62	171.76	155	145.575	50.53
21-10-2011	285	305	270	270	4500	213.32	173.2	155.947	146.31	51.25
24-10-2011	310	310	285	285	1000	216.32	174.79	156.847	147.095	53.42
25-10-2011	285	310	285	310	13000	219.6	176.99	157.987	148.02	56.87
26-10-2011	265	265	265	265	10000	222.1	178.49	159.073	148.72	49.73
27-10-2011	260	260	260	260	500	224.52	179.88	160.087	149.42	48.99
01-11-2011	305	305	200	200	5500	225.56	180.66	160.687	149.805	41.13
02-11-2011	230	270	230	270	4000	227.72	182.14	161.753	150.54	51.01
04-11-2011	305	305	295	295	1500	230.32	183.87	162.987	151.375	53.98
16-11-2011	230	260	230	260	107500	232.78	185.23	163.987	152.065	49.46
21-12-2011	260	300	260	300	5000	236	186.98	165.387	152.925	54.18
23-12-2011	295	300	295	300	189000	239.28	188.76	166.987	153.8	54.18
27-12-2011	310	340	280	340	440000	243.36	190.8	168.713	154.875	58.66
28-12-2011	310	340	310	340	54000	247.46	192.94	170.26	155.945	58.66
29-12-2011	340	345	340	345	7000	251.66	195.14	171.587	157.055	59.24
30-12-2011	300	300	300	300	25000	254.96	196.49	172.653	157.92	52.17
02-01-2012	300	310	300	310	10000	258.46	198.19	173.793	158.845	53.50
03-01-2012	345	345	310	345	15500	262.6	200.29	175.167	159.925	57.91
04-01-2012	310	345	310	345	6000	266.78	202.39	176.807	161.015	57.91
05-01-2012	310	315	310	315	24000	270.96	204.1	178.12	161.965	52.92
06-01-2012	300	340	300	340	20500	274.9	206	179.553	163.05	56.30
09-01-2012	340	350	340	350	65000	279.8	208	181.04	164.2	57.61
11-01-2012	395	400	395	395	5000	285.48	210.7	182.773	165.555	62.98
18-01-2012	325	325	325	325	2500	289	212.64	184.087	166.57	51.95
20-01-2012	360	360	360	360	1000	292.2	215.01	185.647	167.76	56.09
30-01-2012	330	380	330	360	8500	294.6	217.36	187.213	169.06	56.09
31-01-2012	330	330	330	330	5000	296.4	219.4	188.593	170.21	51.66
06-02-2012	300	380	300	380	1500	300	221.95	190.293	171.49	57.66
07-02-2012	355	355	355	355	500	302.9	224.24	191.84	172.665	54.05
09-02-2012	300	330	300	330	17500	304.5	226.29	193.207	173.715	50.63
10-02-2012	330	350	310	325	101000	306.8	228.18	194.547	174.74	49.95
13-02-2012	280	325	280	325	2000	308.5	230.15	195.893	175.74	49.95
14-02-2012	325	340	300	320	92000	309.9	232	197.2	176.665	49.19
15-02-2012	305	340	305	340	6500	310.7	234.05	198.633	177.825	52.34
23-02-2012	300	340	300	340	88500	311.9	236.1	199.793	178.985	52.34
24-02-2012	325	345	325	345	51500	313.6	238.2	201.273	180.17	53.18
27-02-2012	355	360	355	360	1000	314.3	240.45	202.853	181.465	55.70
29-02-2012	325	355	325	355	26000	315	242.57	204.373	182.69	54.65
02-03-2012	355	355	355	355	500	315.7	244.76	205.907	183.92	54.65
05-03-2012	355	355	355	355	25500	314.8	246.93	207.453	185.19	54.65
12-03-2012	310	310	310	310	1000	313.5	248.68	208.787	186.255	45.03
13-03-2012	355	355	355	355	1000	314.6	250.79	210.313	187.515	53.79
14-03-2012	320	360	320	360	238500	315.8	253	211.887	188.815	54.65
19-03-2012	310	330	305	330	4000	316.4	254.75	213.26	190.035	48.76
20-03-2012	310	335	310	335	3000	318.1	256.55	214.667	191.165	49.73
26-03-2012	300	330	300	330	4000	319.7	258.41	216.06	192.345	48.74
29-03-2012	310	335	300	335	652000	321.4	260.34	217.467	193.385	49.82
30-03-2012	305	330	300	330	197000	321.8	262.22	218.853	194.4	48.71
02-04-2012	305	305	300	300	140000	322.6	263.86	220.04	195.345	42.59
03-04-2012	335	335	330	330	6500	323.6	265.81	221.427	196.45	49.43
04-04-2012	350	350	350	350	500	325.3	267.96	222.94	197.575	53.42
11-04-2012	335	335	265	335	7000	326.6	269.96	224.333	198.61	50.22
12-04-2012	335	335	335	335	500	327.6	271.96	225.727	199.535	50.22
13-04-2012	300	330	280	330	7500	328	273.8	227.327	200.49	49.09
16-04-2012	310	310	310	310	50000	328.9	275.5	228.627	201.53	44.73
17-04-2012	300	300	300	300	10500	329.7	277.11	229.82	202.49	42.69
18-04-2012	300	340	300	340	27000	332.5	279.03	231.273	203.64	52.10
25-04-2012	300	335	280	335	4500	333.8	280.76	232.693	204.765	50.97
31-05-2012	275	275	275	275	500	333.4	281.86	233.713	205.59	39.84
04-06-2012	215	320	215	320	3000	334.6	283.69	235.02	206.64	48.86
21-06-2012	320	335	285	335	393000	335.3	285.65	236.42	207.865	51.47
22-06-2012	285	285	285	285	3500	335	287.14	237.507	208.99	43.50
25-06-2012	320	320	320	320	1000	334.6	288.98	238.733	210.185	49.41
04-07-2012	325	340	285	330	44000	334.4	290.93	240.093	211.295	50.99
05-07-2012	285	325	285	290	3000	333.3	292.48	241.193	212.015	44.95
06-07-2012	285	310	285	310	265500	333.5	294.23	242.16	212.865	48.25
12-07-2012	290	290	280	280	15000	332.9	295.68	243.093	213.57	43.99
16-07-2012	300	300	280	285	21000	331.7	297.15	244.093	214.3	44.86
17-07-2012	260	290	260	270	15000	330.2	298.49	244.993	215.155	42.71
20-07-2012	235	235	235	235	4000	328.6	299.78	245.6	215.74	38.11
23-07-2012	220	250	220	250	1000	326.8	300.85	246.267	216.365	41.04
26-07-2012	275	275	275	275	5000	325.3	302.55	247.1	217.105	45.66
30-07-2012	275	275	235	235	6500	322.1	303.79	247.833	217.605	40.23
31-07-2012	275	290	275	290	29500	321.4	305.2	248.893	218.415	49.17
08-08-2012	300	300	300	300	2000	320.2	306.2	250.073	219.285	50.62
13-08-2012	300	300	250	280	72500	318.6	306.6	251.107	220.06	47.70
30-08-2012	310	310	280	280	75000	317.6	307	252.133	220.845	47.70
31-08-2012	280	340	280	340	2500	316.8	308.4	253.567	221.92	56.45
25-09-2012	305	310	305	310	13500	315.9	309.4	254.793	222.855	51.78
27-09-2012	300	300	300	300	500	315.3	309.9	255.96	223.73	50.29
01-10-2012	280	280	280	280	7500	314.4	310.6	256.92	224.51	47.35
02-10-2012	300	300	300	300	2500	313.9	311.2	258.067	225.395	50.47
18-10-2012	280	280	280	280	11000	313.1	311.5	259.033	226.175	47.44
23-10-2012	305	305	305	305	16000	312.4	311.55	260.167	227.075	51.37
31-10-2012	330	360	330	350	132500	312.6	312.25	261.6	227.995	57.52
01-11-2012	300	360	300	360	6000	312.9	313.25	263.1	229.18	58.77
02-11-2012	350	350	350	350	31500	312.7	313.5	264.533	230.315	56.96
08-11-2012	320	325	320	325	20000	312.1	313.55	265.747	231.305	52.62
09-11-2012	335	345	310	310	107000	311.2	313.45	266.907	232.23	50.15
13-11-2012	310	310	310	310	25000	310.3	312.55	268.053	233.165	50.15
14-11-2012	310	310	310	310	21500	310.3	311.9	269.22	234.165	50.15
19-11-2012	260	260	260	260	500	308.4	311.5	269.993	234.835	41.95
21-11-2012	300	325	300	325	154500	307.7	311.75	271.233	235.84	52.76
26-11-2012	345	345	345	345	2500	308	312.2	272.5	236.945	55.51
28-11-2012	350	350	350	350	2500	308.3	313.2	273.8	238.075	56.20
29-11-2012	350	360	350	360	5000	308.9	314.3	275.24	239.27	57.60
30-11-2012	360	380	330	330	30000	308.8	315.1	276.493	240.3	52.19
03-12-2012	355	355	355	355	2500	309.3	315.55	277.913	241.465	55.91
04-12-2012	355	360	350	350	11000	310.3	316.45	279.34	242.605	54.99
05-12-2012	375	375	375	375	2500	311.2	317.4	280.94	243.87	58.66
06-12-2012	310	310	310	310	10000	310.4	317.85	282.107	244.805	47.75
07-12-2012	310	310	275	295	9000	309.6	318.1	283.173	245.65	45.65
11-12-2012	300	340	300	340	1002500	309.7	318.65	284.54	246.72	52.43
13-12-2012	300	345	300	345	3500	310	319	285.867	247.995	53.13
09-01-2013	300	300	300	300	500	309.8	319.35	286.933	248.92	46.50
10-01-2013	350	350	350	350	1500	310.8	320.25	288.34	250.065	53.45
22-01-2013	300	300	300	300	500	310	321.25	289.353	250.955	46.89
23-01-2013	305	305	305	305	2500	309.4	321.6	290.307	251.87	47.58
29-01-2013	300	300	300	300	25000	309.9	321.65	291.207	252.76	46.92
04-02-2013	290	290	290	290	10000	309.3	321.95	292.227	253.59	45.56
18-02-2013	290	290	290	290	10500	308.4	321.85	293.233	254.415	45.56
28-02-2013	240	240	240	240	64500	307.5	321.25	293.927	255.005	39.01
04-03-2013	230	295	225	295	112500	307	320.8	294.987	255.8	47.89
07-03-2013	255	255	255	255	2500	305.5	319.95	295.787	256.445	42.99
08-03-2013	255	255	255	255	2000	304.8	319.05	296.587	257.095	42.99
13-03-2013	300	315	300	315	15500	304.9	319.2	297.787	257.845	51.61
14-03-2013	280	340	280	340	182500	306.1	319.5	299.153	258.845	54.68
18-03-2013	290	290	290	290	500	306.2	318.95	300.167	259.62	48.10
25-03-2013	260	290	260	290	22500	306.6	318.4	301.193	260.395	48.10
27-03-2013	260	270	260	265	20000	307.2	317.9	302.253	261	44.96
28-03-2013	265	265	265	265	10000	307.5	317.15	303.067	261.575	44.96
01-04-2013	255	255	255	255	20000	307.1	316.2	304.067	262.1	43.64
05-04-2013	255	255	255	255	14000	307.5	314.8	305.027	262.75	43.64
09-04-2013	255	270	250	270	491500	307.1	314.25	305.833	263.445	46.38
10-04-2013	275	325	275	325	15000	307.6	313.9	306.667	264.455	55.02
15-04-2013	255	325	255	325	2500	308.5	313.55	307.233	265.455	55.02
18-04-2013	270	340	270	340	17500	309.7	313.65	307.9	266.525	57.20
19-04-2013	275	335	275	335	3000	309.6	313.2	308.8	267.575	56.22
15-05-2013	300	320	300	320	40000	309.8	312.85	309.533	268.545	53.28
20-05-2013	320	320	320	320	10000	310.2	312.75	310	269.52	53.28
29-05-2013	360	360	360	360	10000	311.8	313.1	311	270.64	59.79
30-05-2013	360	450	360	450	1352500	314.8	314.35	312.4	272.25	69.94
31-05-2013	450	480	400	435	79500	317.9	315.5	313.633	273.75	66.91
03-06-2013	445	445	445	445	500	320.7	316.55	314.6	275.3	67.91
11-06-2013	355	360	355	355	25000	320.8	316.7	315.1	276.4	52.54
13-06-2013	430	435	360	360	39000	320.8	316.85	315.767	277.525	53.17
14-06-2013	395	400	395	400	3500	321.8	317.25	316.267	278.85	58.01
17-06-2013	480	500	480	500	556500	325.3	318.7	317.467	280.635	67.14
18-06-2013	480	520	400	520	11500	329.5	320.35	318.8	282.555	68.61
19-06-2013	420	420	420	420	32500	331.7	321	318.933	283.965	55.29
20-06-2013	370	475	370	445	13000	334.4	322.35	319.4	285.515	57.51
24-06-2013	380	380	335	380	43500	336.8	322.6	319.933	286.695	50.49
25-06-2013	450	450	445	450	8500	339.3	323.5	320.933	288.25	56.63
03-07-2013	350	365	350	360	14000	339.6	323.8	321.333	289.275	48.33
04-07-2013	355	370	345	370	11500	340	324.15	322.133	290.35	49.22
09-07-2013	300	300	300	300	2000	338.8	323.85	322.467	291.13	43.56
10-07-2013	360	360	360	360	1000	339.4	324.1	323.2	292.22	48.98
12-07-2013	330	330	300	300	1500	338.3	323.8	323.133	293.01	44.39
15-07-2013	360	360	360	360	1000	338.5	324.4	323.8	294.13	49.48
25-07-2013	360	360	360	360	1000	338.2	324.7	324.333	295.255	49.48
26-07-2013	430	430	430	430	500	340.6	325.5	325.433	296.73	55.06
30-07-2013	420	420	400	400	2000	342.7	326.15	326.3	298.055	52.39
02-08-2013	390	425	350	375	19000	343.4	326.55	326.9	299.255	50.21
12-08-2013	370	375	370	375	8000	344	327	327.333	300.4	50.21
15-08-2013	400	400	400	400	500	346	327.9	328.233	301.7	52.50
19-08-2013	305	305	305	305	4500	345.1	327.95	328.533	302.53	44.17
20-08-2013	345	345	345	345	500	346	328	329.5	303.515	47.92
21-08-2013	350	375	350	370	5000	347.3	328.35	330.167	304.555	50.17
22-08-2013	315	315	315	315	1000	347.6	328.75	330.3	305.305	45.51
23-08-2013	305	305	305	305	5000	347.9	328.6	330.6	306.145	44.70
26-08-2013	235	235	235	235	13500	346.8	327.6	330.167	306.625	39.39
27-08-2013	250	290	250	290	2500	347.8	327.65	330.1	307.395	44.92
28-08-2013	350	350	350	350	500	348.9	327.95	330.167	308.465	50.26
30-08-2013	370	370	370	370	500	351.2	328.35	330.367	309.64	51.93
04-09-2013	430	430	430	430	500	354.7	329.75	330.933	311.115	56.63
05-09-2013	520	520	520	520	500	358.8	331.85	332.4	313.04	62.56
11-09-2013	400	520	400	520	1500	362.4	334.25	333.8	314.965	62.56
17-09-2013	500	600	500	600	11500	368.6	337.4	335.5	317.275	67.18
18-09-2013	500	500	450	450	6000	371.8	339.2	336.2	318.845	53.78
19-09-2013	550	550	460	500	8000	376.5	341.85	337.433	320.815	56.87
20-09-2013	400	510	375	375	50500	378.7	343.1	337.667	321.975	48.19
23-09-2013	375	375	325	325	44500	380.1	343.6	337.5	323.075	45.22
24-09-2013	330	375	325	370	6000	382.4	344.95	337.333	324.37	48.31
25-09-2013	395	395	395	395	500	384.9	346	337.8	325.6	50.00
08-10-2013	330	345	330	345	1000	385.3	346.45	337.7	326.325	46.72
09-10-2013	345	430	345	390	7500	386.6	347.55	337.9	327.075	49.90
16-10-2013	330	360	330	360	5000	387	348.35	338.1	327.675	47.85
17-10-2013	360	375	360	375	3000	387.8	348.7	338.067	328.55	48.98
18-10-2013	335	335	335	335	500	388.1	348.95	337.933	329.175	46.11
22-10-2013	375	375	375	375	1000	389.2	349.7	338.233	329.8	49.31
01-11-2013	320	375	315	375	4500	389.5	350.65	338.567	330.625	49.31
29-11-2013	445	445	400	400	1500	388.5	351.65	339.067	331.425	51.40
02-12-2013	340	340	340	340	500	386.6	352.25	339.2	331.875	46.45
04-12-2013	390	390	390	390	500	385.5	353.1	339.533	332.325	50.71
06-12-2013	400	400	400	400	500	386.4	353.6	339.933	332.925	51.54
10-12-2013	305	380	300	380	4500	386.8	353.8	340.167	333.525	49.74
11-12-2013	290	300	285	285	39500	384.5	353.15	339.667	333.325	42.17
12-12-2013	300	320	285	300	61000	380.5	352.9	339.3	333.225	43.63
18-12-2013	300	300	300	300	2500	376.1	352.8	338.933	333.125	43.63
23-12-2013	260	310	240	310	2500	373.9	352.8	338.633	332.675	44.71
30-12-2013	250	250	250	250	2500	370	352.2	338.233	332.05	39.79
01-01-2014	250	250	250	250	2500	367.4	352.1	337.533	331.8	39.79
02-01-2014	300	300	300	300	1000	364.4	351.85	337.133	331.8	45.58
06-01-2014	230	250	230	250	20800	362.2	350.9	336.6	331.55	41.30
07-01-2014	245	280	226	280	8200	360.4	350.2	336.233	331.7	44.66
09-01-2014	275	280	275	280	200	360	349.4	335.9	331.85	44.66
13-01-2014	225	290	225	290	5400	358.6	349	335.6	332.05	45.85
21-01-2014	295	295	290	290	200	358.4	348.35	335.333	331.95	45.85
22-01-2014	293	293	293	293	100	357.06	347.78	335.287	332.115	46.26
28-01-2014	280	293	280	293	1100	355.72	346.96	335.04	332.18	46.26
29-01-2014	230	294	230	294	400	353	346.8	334.667	332.325	46.41
12-02-2014	300	300	242	295	400	350.9	346.8	334.4	332.45	46.58
13-02-2014	299	299	296	296	200	349.32	346.36	334.14	332.505	46.75
14-02-2014	276	276	276	276	100	347.34	345.67	333.78	332.335	43.64
17-02-2014	255	289	215	289	2700	345.12	345.56	333.64	332.455	46.15
18-02-2014	225	225	225	225	12500	343.52	344.31	333.14	332.28	37.33
19-02-2014	240	260	240	259	6300	341.8	343.9	332.6	332.575	43.51
21-02-2014	223	270	220	259	40000	339.58	343.44	332.093	332.52	43.51
24-02-2014	227	249	227	249	1700	338.26	342.93	331.92	332.29	42.09
25-02-2014	254	280	251	251	2400	337.18	342.54	331.46	332.245	42.50
26-02-2014	254	270	243	243	4700	337.34	342.07	330.847	331.96	41.26
27-02-2014	263	288	243	243	9400	336.4	342.1	330.567	331.675	41.26
03-03-2014	226	252	226	252	6000	334.44	341.67	330.113	331.235	43.41
04-03-2014	226	226	226	226	5000	331.56	341.38	329.42	330.665	38.97
05-03-2014	230	250	230	250	13100	327.96	341.33	329.153	330.19	44.60
06-03-2014	268	268	250	250	3000	322.56	340.68	328.753	329.94	44.60
07-03-2014	250	262	250	262	10100	317.4	339.9	328.633	329.7	47.41
10-03-2014	262	265	259	265	3300	310.7	339.65	328.5	329.3	48.12
11-03-2014	285	285	255	262	17800	306.94	339.37	328.447	328.885	47.43
12-03-2014	282	285	280	280	1700	302.54	339.52	328.747	328.71	51.88
13-03-2014	290	305	290	300	3500	301.04	339.87	329.08	328.51	56.30
14-03-2014	299	300	299	300	3500	300.54	340.32	329.247	328.26	56.30
17-03-2014	299	310	299	309	11000	299.32	340.86	329.74	327.83	58.30
18-03-2014	309	309	309	309	100	297.6	341.25	329.867	327.75	58.30
21-03-2014	309	360	305	350	52400	297.7	341.5	330.2	327.7	66.43
24-03-2014	330	350	330	350	500	296.9	341.75	330.667	327.65	66.43
28-03-2014	370	370	350	350	10100	296.7	341.85	331.133	327.75	66.43
02-04-2014	273	350	266	272	9800	294.64	341.22	330.68	327.21	45.41
03-04-2014	273	317	273	317	1300	294.28	341.19	330.727	327.02	54.38
07-04-2014	328	345	324	345	10400	293.68	341.44	331.027	327.095	58.90
08-04-2014	350	350	340	340	300	292.98	341.24	331.427	327.17	57.80
14-04-2014	340	340	340	340	100	291.78	340.14	331.693	327.245	57.80
15-04-2014	330	330	315	315	20000	291.28	338.94	331.927	327.22	52.14
30-04-2014	320	320	320	320	10000	289.88	337.69	332.027	327.12	53.13
05-05-2014	330	330	330	330	100	288.48	337.44	331.893	327.07	55.13
06-05-2014	350	350	350	350	200	287.88	337.34	331.827	327.095	58.90
07-05-2014	340	375	340	373	1700	289.64	337.07	331.98	327.16	62.77
13-05-2014	370	370	370	370	500	291.04	335.77	332.28	327.235	61.95
16-05-2014	370	370	370	370	200	292.44	334.27	332.68	327.31	61.95
20-05-2014	395	395	373	373	1300	293.7	333.8	333.1	327.4	62.52
28-05-2014	375	400	375	400	5300	296.7	333.35	333.7	327.85	67.25
05-06-2014	399	399	399	399	33500	299.68	333.54	334.627	328.07	66.92
09-06-2014	398	398	398	398	24500	301.64	333.02	335.113	328.26	66.56
10-06-2014	397	397	397	397	300	304.58	333.39	335.46	328.595	66.17
12-06-2014	350	350	350	350	18800	305.98	333.19	335.46	328.67	51.25
17-06-2014	313	349	313	349	500	307.36	333.68	335.387	328.765	50.99
18-06-2014	311	398	311	398	300	309.52	334.06	335.84	329.08	61.45
19-06-2014	395	395	395	395	100	311.62	335.01	336.107	329.405	60.59
20-06-2014	311	311	310	310	13500	311.96	334.51	335.84	329.455	42.57
23-06-2014	312	383	311	383	19800	313.76	334.74	335.893	329.72	54.96
24-06-2014	383	390	383	390	1000	315.68	334.34	336.427	329.92	55.94
25-06-2014	321	388	321	325	16700	316.28	333.59	336.627	329.87	45.93
30-06-2014	325	387	325	387	40600	318.1	333.71	336.94	330.13	54.33
03-07-2014	380	380	380	380	400	320.18	333.76	337.173	330.38	53.32
04-07-2014	360	360	360	360	400	321.6	333.36	337.573	330.63	50.45
14-07-2014	340	340	292	292	200	322.94	333.23	337.187	330.59	42.13
15-07-2014	301	358	301	358	2200	324.92	333.36	337.573	330.68	50.64
16-07-2014	359	377	359	377	600	327.28	333.43	338.053	330.89	52.79
17-07-2014	311	348	310	310	15200	328.5	333.38	338.12	331.065	45.29
05-08-2014	310	376	310	376	800	331	334.09	338.693	331.345	52.45
06-08-2014	316	373	310	351	5200	333.16	335.25	339.1	331.425	49.79
11-08-2014	368	368	368	368	100	335.66	336.03	339.953	331.84	51.59
12-08-2014	311	349	306	349	2300	337.6	336.02	340.313	331.985	49.46
13-08-2014	365	385	365	385	200	340.78	336.17	341.18	332.26	53.39
14-08-2014	311	334	310	334	220500	342.46	335.21	341.707	332.48	47.73
15-08-2014	350	350	325	330	900	344.06	333.31	341.807	332.58	47.30
18-08-2014	331	371	325	371	3600	346.24	331.82	342.013	333.035	52.01
19-08-2014	311	320	310	310	100100	347.14	328.92	342.147	333.16	45.50
20-08-2014	311	317	311	316	6900	348.22	327.58	342.32	333.39	46.21
21-08-2014	318	318	318	318	100	348.98	325.76	342.673	333.805	46.47
22-08-2014	319	319	301	318	161700	349.34	325.19	343.027	334.145	46.47
25-08-2014	319	319	319	319	100	349.72	325.13	343.453	334.365	46.61
26-08-2014	326	390	320	354	239500	350.62	324.97	344.113	334.96	51.55
27-08-2014	339	378	339	378	22200	352	324.8	344.833	335.4	54.64
28-08-2014	315	350	315	325	209100	351.5	324.6	344.833	335.525	47.43
29-08-2014	340	375	325	325	37000	351	323.95	344.833	335.75	47.43
01-09-2014	335	336	330	336	31900	350.72	323.71	344.807	336.03	49.05
02-09-2014	336	420	320	340	194700	352.08	323.36	344.84	336.03	49.66
03-09-2014	350	360	320	336	63900	352.46	323.37	344.947	336.16	49.03
04-09-2014	338	339	338	339	1000	352.34	323.01	345.073	336.355	49.55
05-09-2014	338	339	322	330	69000	352.14	322.56	344.873	336.605	47.98
08-09-2014	330	335	330	330	12600	351.94	321.86	344.073	336.755	47.98
09-09-2014	315	315	315	315	200	351.94	321.61	343.273	336.93	45.21
10-09-2014	324	324	319	319	200	351.92	320.9	342.433	337	46.10
12-09-2014	309	319	309	319	1400	351.7	320.09	342.193	336.845	46.10
15-09-2014	265	324	265	324	5400	351.18	319.53	341.953	336.665	47.35
16-09-2014	330	349	330	349	200	350.7	320.17	341.613	336.66	53.17
17-09-2014	349	349	349	349	1600	350.28	320.66	340.607	336.78	53.17
23-09-2014	348	360	348	360	2000	350.08	321.26	339.54	337.03	55.67
24-09-2014	360	360	360	360	100	349.82	321.76	339.14	337.28	55.67
25-09-2014	369	369	369	369	200	349.2	322.95	338.633	337.575	57.81
26-09-2014	379	379	379	379	100	348.8	324.24	338.627	338.17	60.11
29-09-2014	390	390	390	390	200	348.64	325.14	338.227	338.495	62.53
06-10-2014	400	400	301	340	3700	347.5	326.04	338.093	338.47	48.20
07-10-2014	369	369	369	369	200	347.88	326.93	338.087	338.565	54.69
09-10-2014	376	376	376	376	100	348.42	327.89	338.593	338.645	56.12
14-10-2014	330	376	330	376	300	347.98	328.75	338.7	338.875	56.12
15-10-2014	321	375	321	340	16200	346.88	329.25	338.967	338.8	47.24
16-10-2014	359	359	315	317	36100	347.02	329.49	338.68	338.635	42.60
17-10-2014	350	350	321	346	3400	346.28	330.02	338.587	338.49	49.35
20-10-2014	355	355	355	355	200	345.58	330.63	338.087	338.715	51.27
21-10-2014	317	351	317	351	200	346.1	331.19	337.76	338.995	50.36
23-10-2014	359	359	359	359	200	345.54	331.82	337.653	339.09	52.19
27-10-2014	368	368	368	368	200	345.3	332.74	337.607	339.205	54.23
28-10-2014	363	363	363	363	100	345.36	333.48	337.36	339.52	52.88
29-10-2014	366	366	366	366	200	346.84	334.89	337.767	339.6	53.63
06-11-2014	344	353	329	329	2700	346.26	335.59	337.66	339.745	44.29
07-11-2014	335	335	335	335	200	345.42	336.35	337.427	339.895	45.93
10-11-2014	343	343	343	343	100	346.08	337.29	337.613	340.11	48.13
12-11-2014	328	328	328	328	100	345.12	338.06	337.767	340.3	44.48
18-11-2014	337	337	337	337	100	344.84	339	338.447	340.535	47.08
03-12-2014	336	347	283	340	482800	344.28	339.97	338.78	341.035	47.95
04-12-2014	345	345	345	345	100	344.2	340.9	338.747	341.285	49.45
05-12-2014	337	337	337	337	100	343.24	342.01	338.527	341.695	47.11
08-12-2014	344	344	342	342	300	343.4	342.93	337.94	342.13	48.74
11-12-2014	339	339	281	326	17400	343.32	343.69	336.647	342.185	44.06
12-12-2014	268	268	268	268	100	341.26	343.75	334.967	341.825	32.06
15-12-2014	333	333	318	318	300	341.42	344.28	333.087	341.965	45.77
16-12-2014	327	327	327	327	100	341.64	344.93	332.267	342.15	47.82
17-12-2014	309	309	301	301	3600	341.3	345.14	330.94	342.33	42.80
18-12-2014	319	319	319	319	100	341.32	345.33	330.567	342.6	46.95
19-12-2014	281	301	281	301	800	340.96	345.34	330.407	342.83	43.55
22-12-2014	320	320	284	297	7500	339.82	345.22	329.92	343.04	42.81
23-12-2014	317	317	317	317	4200	338.6	345.3	329.4	343.275	47.61
29-12-2014	322	322	319	319	200	338.48	344.99	329.227	343.245	48.08
30-12-2014	318	318	318	318	4000	338.34	344.67	328.747	343.21	47.85
05-01-2015	318	337	318	337	275000	338.36	344.54	328.593	343.195	52.52
09-01-2015	342	342	342	342	11100	338.4	345.24	328.373	343.23	53.70
15-01-2015	357	357	357	357	500	338.82	345.64	328.52	343.415	57.13
10-02-2015	347	347	347	347	100	338.98	345.66	328.333	343.55	54.24
11-02-2015	320	340	320	340	25200	339.18	345.66	328.1	343.45	52.25
23-02-2015	350	350	350	350	100	339.58	345.76	327.767	342.95	54.80
25-02-2015	288	306	266	306	700	339.4	345.67	327.54	342.305	43.74
26-02-2015	299	304	299	304	2000	339.1	345.51	326.967	341.6	43.31
27-02-2015	322	322	322	322	200	339.16	345.43	326.447	341.435	48.22
02-03-2015	337	337	337	337	200	339.42	345.3	326.16	341.32	51.96
05-03-2015	290	308	290	308	1530100	338.6	344.65	326.313	340.86	45.17
09-03-2015	292	312	292	312	1530200	337.86	344.07	326.393	339.92	46.22
10-03-2015	317	317	317	317	100	337	343.54	326.507	338.905	47.56
16-03-2015	278	307	278	307	200	335.94	342.88	326.487	338.34	45.13
19-03-2015	307	307	307	307	900	334.7	341.95	326.867	337.65	45.13
24-03-2015	291	291	291	291	100	332.94	340.87	327.14	337.205	41.23
25-03-2015	300	317	300	314	1200	331.42	340.03	327.233	336.525	48.17
26-03-2015	300	311	281	300	5800	330.62	339.06	327.567	336.225	44.71
27-03-2015	317	317	317	317	100	329.58	338.73	327.813	335.96	49.46
30-03-2015	300	317	281	317	1339600	328.4	338.41	328.06	336.045	49.46
01-04-2015	300	315	281	315	1300	327.18	337.58	328.227	335.82	48.88
07-04-2015	315	315	315	315	1169000	326.68	336.78	328.393	335.895	48.88
10-04-2015	317	317	317	317	100	326.68	336.85	328.553	335.68	49.56
14-04-2015	300	317	300	317	83700	326.1	336.19	328.713	335.465	49.56
06-05-2015	317	317	317	317	100	325.34	335.46	328.867	334.9	49.56
08-05-2015	317	317	317	317	100	324.66	335.38	329.013	334.485	49.56
12-05-2015	317	317	317	317	100	323.82	334.68	329.153	334.195	49.56
19-05-2015	315	315	286	314	1169300	322.74	334.02	329.407	333.89	48.17
22-05-2015	291	291	291	291	100	321.3	333.33	329.42	333.345	39.13
25-05-2015	309	309	309	309	200	320.16	333.5	329.98	333.365	47.45
26-05-2015	317	318	286	286	778800	319.3	332.78	330.16	333.07	39.94
27-05-2015	306	306	306	306	100	318.72	332.07	330.473	332.75	47.69
12-06-2015	314	314	270	270	1952600	317.26	331.67	330.613	332.525	38.15
16-06-2015	308	308	308	308	100	316.86	330.99	330.993	332.54	49.61
18-06-2015	317	317	317	317	100	316.46	330.65	331.487	332.95	51.88
25-06-2015	295	295	295	295	100	315.56	329.92	331.833	332.975	46.37
30-06-2015	313	313	313	313	100	314.92	329.56	332.24	332.79	50.96
02-07-2015	305	305	301	304	10400	314.26	328.75	332.76	332.46	48.72
03-07-2015	261	261	261	261	100	312.64	328.02	332.833	331.615	39.72
06-07-2015	262	262	262	262	1000	311.36	327.34	332.913	330.325	39.99
13-07-2015	311	311	311	311	100	312.22	326.74	333.24	329.28	51.73
29-07-2015	253	253	253	253	100	310.92	326.17	333.16	327.545	41.41
30-07-2015	260	305	260	305	655100	310.48	326.06	333.447	326.82	50.87
10-08-2015	300	311	289	289	290000	310.24	325.77	333.507	325.765	48.29
12-08-2015	238	260	238	260	39500	309.06	325.19	333.24	325.19	43.93
13-08-2015	280	305	249	249	201800	308.02	324.49	332.9	324.81	42.37
14-08-2015	257	279	256	256	484000	307.2	323.51	332.547	324.24	43.74
18-08-2015	276	276	276	276	100	306.38	322.49	332.327	323.645	47.58
19-08-2015	278	278	278	278	100	305.56	322.02	331.847	323.31	47.96
21-08-2015	272	301	272	283	69400	304.86	321.6	331.4	322.775	48.96
24-08-2015	282	282	270	270	200	303.52	320.94	330.867	322.325	46.46
27-08-2015	251	251	251	251	200	301.7	320.05	330.727	321.705	43.00
28-08-2015	255	255	238	238	13000	299.32	319.07	330.2	321.22	40.76
31-08-2015	287	287	284	284	400	298.06	318.52	329.793	320.765	50.56
01-09-2015	285	285	285	285	176000	296.96	318.07	329.427	320.315	50.75
02-09-2015	282	282	282	282	355000	295.6	317.59	329.04	319.725	50.13
08-09-2015	297	297	297	297	100	295.42	317.41	328.92	319.51	53.23
11-09-2015	268	285	268	268	191500	294.7	316.9	328.573	318.9	47.13
14-09-2015	282	282	282	282	100	293.9	316.53	328.253	318.31	50.10
16-09-2015	265	281	265	279	300	292.74	316.08	327.78	317.805	49.46
21-09-2015	252	273	252	273	400	292.04	315.32	327.113	317.745	48.13
25-09-2015	266	275	246	275	400	291.3	314.58	326.48	317.62	48.63
29-09-2015	251	258	250	250	150100	289.96	313.48	325.68	317.37	43.09
30-09-2015	270	270	268	268	400	289.18	312.56	324.98	317.16	47.71
01-10-2015	273	273	273	273	100	288.5	311.6	324.133	317.275	48.94
02-10-2015	267	270	267	270	40000	288.08	310.51	323.273	317.375	48.21
12-10-2015	264	264	264	264	100	287.08	309.25	322.38	317.195	46.69
15-10-2015	261	261	261	261	100	286.3	308.46	321.473	317.25	45.91
26-10-2015	268	268	268	268	100	285.32	307.45	320.927	317.19	48.09
29-10-2015	242	242	242	242	100	283.82	306.11	320.213	317	41.43
30-10-2015	223	259	223	259	200	282.7	304.94	319.287	316.845	46.63
04-11-2015	271	271	271	271	100	281.82	304.25	318.46	316.75	50.01
25-11-2015	244	244	244	244	1000	280.36	303.52	318.02	316.505	43.36
27-11-2015	271	271	271	271	100	279.44	302.77	317.273	316.395	50.45
30-11-2015	244	244	244	244	400	277.98	301.66	316.3	316.145	44.46
03-12-2015	260	260	260	260	100	276.84	300.75	315.867	315.97	48.37
16-12-2015	275	275	275	275	100	276	299.91	315.12	315.865	51.80
28-12-2015	248	264	248	264	200	275	298.87	314.347	315.805	49.22
29-12-2015	238	250	238	250	200	274.18	297.74	313.613	315.61	46.07
30-12-2015	260	260	260	260	3000	273.2	296.68	313.4	315.785	48.60
04-01-2016	241	241	240	240	17500	272.28	295.79	312.613	315.69	44.14
06-01-2016	240	240	240	240	300	270.96	294.84	311.7	315.595	44.14
08-01-2016	260	260	260	260	100	270.76	294.01	311.367	315.65	49.51
20-01-2016	234	249	234	234	38600	269.28	293.07	310.42	315.565	43.64
21-01-2016	254	254	254	254	100	268.02	292.24	309.773	315.62	48.68
28-01-2016	242	242	229	229	300	266.7	291.13	308.847	315.55	43.45
29-01-2016	257	257	231	248	500	265.4	290.16	308.173	315.53	48.02
01-02-2016	265	265	245	245	10200	264.22	289.24	307.24	315.625	47.37
02-02-2016	257	257	257	257	100	264.14	288.39	306.727	315.66	50.28
03-02-2016	252	253	252	253	800	263.96	287.66	306.213	315.675	49.30
04-02-2016	244	244	244	244	500	262.62	287.42	305.367	315.585	47.08
05-02-2016	253	253	240	240	3100	262.36	286.64	304.9	315.46	46.09
10-02-2016	252	252	220	229	7100	260.84	285.66	304.32	315.295	43.38
11-02-2016	249	249	249	249	100	260.04	285.14	303.86	315.14	49.22
12-02-2016	228	228	228	228	2200	259.4	284.23	303.26	314.78	44.08
24-02-2016	225	225	225	225	200	258.92	283.47	302.633	314.405	43.38
26-02-2016	245	245	245	245	100	258.7	282.95	301.907	314.085	49.16
10-03-2016	222	222	222	222	14500	257.62	282	300.867	313.65	43.65
11-03-2016	206	245	200	205	36400	256.16	280.86	300.067	312.925	40.07
14-03-2016	220	220	220	220	200	254.9	279.88	299.367	312.275	44.40
15-03-2016	206	206	201	201	2300	253.52	278.52	298.467	311.53	40.42
16-03-2016	224	224	224	224	200	252.98	277.34	297.693	311.29	46.65
18-03-2016	203	219	202	206	45100	252.34	275.83	296.827	310.735	42.87
23-03-2016	245	245	245	245	200	251.56	274.81	296.2	310.235	51.96
29-03-2016	221	221	221	221	15600	250.28	273.62	295.473	309.64	47.00
30-03-2016	202	220	201	220	476400	249.04	272.32	294.74	309.04	46.80
31-03-2016	229	229	229	229	200	247.68	271.55	294.167	308.61	48.91
01-04-2016	242	242	242	242	100	247.16	270.93	293.653	308.22	51.88
04-04-2016	220	220	220	220	10900	245.92	269.91	292.993	307.67	46.91
05-04-2016	208	208	208	208	100	244.5	268.62	292.22	306.96	44.42
06-04-2016	239	239	239	239	100	243.82	267.93	291.487	306.29	51.59
07-04-2016	217	217	217	217	300	242.66	266.98	290.607	305.525	46.96
12-04-2016	236	236	223	223	700	242.12	266.04	289.693	304.79	48.32
15-04-2016	211	211	211	211	800	240.98	265.08	288.7	303.98	45.79
18-04-2016	242	242	237	237	2100	240.26	264.38	287.82	303.165	51.70
20-04-2016	214	215	214	215	500	239.16	263.62	286.727	302.245	47.03
22-04-2016	209	209	209	209	2000	238.06	262.57	285.52	301.3	45.81
25-04-2016	223	223	223	223	100	237.3	261.8	284.74	300.43	49.12
29-04-2016	223	223	223	223	200	236.4	260.86	283.767	299.795	49.12
02-05-2016	222	222	222	222	100	236	259.91	282.74	299.16	48.87
03-05-2016	210	210	206	206	7000	234.94	258.82	281.607	298.2	44.97
04-05-2016	206	206	206	206	600	233.64	257.73	280.713	297.255	44.97
09-05-2016	204	206	204	206	27600	232.88	256.62	279.973	296.735	44.97
11-05-2016	204	210	200	210	22200	231.66	255.55	279.067	295.87	46.31
12-05-2016	218	218	218	218	200	231.14	254.56	278.153	295.01	48.98
26-05-2016	210	210	210	210	400	230.14	253.49	277.213	294.435	46.49
31-05-2016	216	216	216	216	200	228.96	252.48	276.26	293.58	48.60
02-06-2016	196	196	196	196	300	227.6	251.3	275.113	292.66	42.57
07-06-2016	200	200	200	200	200	226.6	250.39	274.027	291.86	44.07
13-06-2016	181	181	181	181	100	225.02	249.11	272.793	291.305	38.89
17-06-2016	176	176	176	176	100	223.74	248.01	271.773	290.395	37.64
21-06-2016	175	175	175	175	300	222.44	246.7	270.707	289.385	37.38
22-06-2016	214	214	214	214	200	221.52	246.14	269.847	288.905	51.43
30-06-2016	214	214	214	214	300	221.12	245.2	269.087	288.095	51.43
01-07-2016	198	198	198	198	200	220	244.01	268.16	287.33	46.47
11-07-2016	182	182	182	182	100	219.06	242.88	267.107	286.4	42.10
12-07-2016	236	236	236	236	100	218.82	242.11	266.38	285.835	56.86
20-07-2016	220	220	216	218	39600	218.28	241.25	265.587	285	52.09
26-07-2016	216	216	208	208	20700	217.3	240.72	264.693	284.37	49.60
02-08-2016	218	218	218	218	200	216.6	240.28	263.973	283.81	52.07
05-08-2016	218	218	218	218	3000	216.08	239.35	263.64	283.045	52.07
09-08-2016	198	204	198	204	40300	215.36	238.86	262.88	282.515	48.24
10-08-2016	218	218	218	218	200	215.14	237.99	262.153	282.025	52.04
15-08-2016	218	218	214	214	200	214.44	237.24	261.573	281.505	50.89
16-08-2016	218	218	218	218	100	214.24	236.82	260.9	281.005	52.03
14-09-2016	216	216	208	208	462700	213.9	236.41	260.28	280.45	48.97
16-09-2016	212	212	212	212	100	213.24	235.97	259.713	279.74	50.23
30-09-2016	212	218	210	218	350900	213.16	235.39	259.053	278.94	52.14
03-10-2016	214	216	214	216	7800	213.38	234.77	258.367	278.395	51.43
05-10-2016	216	216	216	216	5100	213.3	234.1	257.687	277.85	51.43
10-10-2016	216	216	216	216	4200	213.6	233.56	256.88	277.25	51.43
17-10-2016	216	216	216	216	900	213.44	233.21	256.04	276.63	51.43
27-10-2016	212	212	212	212	5000	213.56	232.95	255.073	276.01	49.62
28-10-2016	226	226	226	226	200	213.18	232.37	254.267	275.445	55.53
31-10-2016	218	218	218	218	3000	213.12	231.7	253.453	274.885	51.79
01-11-2016	234	234	234	234	100	213.4	231.22	252.68	274.405	57.90
09-11-2016	212	212	212	212	100	213.06	230.37	252.053	273.89	48.75
15-11-2016	232	234	232	234	200	212.9	230.03	251.587	273.465	56.20
18-11-2016	214	214	214	214	1000	212.78	229.35	250.867	272.94	49.20
24-11-2016	228	246	226	246	4700	213.54	229.02	250.26	272.55	58.18
25-11-2016	246	306	246	306	170700	214.88	229.35	250.247	272.335	69.18
28-11-2016	276	300	276	300	100500	216.54	229.6	250.167	272.09	67.28
29-11-2016	270	290	270	290	15000	217.88	230	249.987	271.74	64.11
30-11-2016	300	358	300	300	57000	219.66	230.32	249.94	271.44	65.84
01-12-2016	302	326	302	326	7500	221.44	230.85	250.067	271.225	69.91
05-12-2016	390	390	390	390	500	224.94	232.05	250.727	271.28	77.13
08-12-2016	418	420	416	416	12700	229.08	233.57	251.407	271.41	79.30
14-12-2016	376	376	376	376	7000	232.14	234.72	251.913	271.59	68.52
16-12-2016	394	394	378	378	200	235.24	235.82	252.32	271.635	68.75
20-12-2016	398	398	398	398	100	238.76	237.38	252.86	271.745	71.02
21-12-2016	400	400	400	400	100	242.64	238.79	253.427	271.865	71.24
27-12-2016	360	360	360	360	2200	245.72	239.68	253.727	271.965	61.04
28-12-2016	358	358	324	324	500	248.08	240.48	253.773	272	53.60
29-12-2016	324	324	324	324	500	250.36	241.01	253.82	271.89	53.60
30-12-2016	360	360	360	360	500	253.2	242.17	254.107	271.915	59.35
10-01-2017	360	360	360	360	100	256.2	243.17	254.393	271.96	59.35
08-03-2017	362	400	362	400	200	259.88	244.42	254.947	272.165	64.94
09-03-2017	380	430	370	430	30900	264.56	246.08	255.72	272.475	68.45
10-03-2017	412	412	412	412	20000	268.8	247.7	256.527	272.72	64.29
13-03-2017	400	400	400	400	100	273.18	249.1	257.133	272.89	61.61
14-03-2017	400	420	400	420	226200	278.06	250.9	258.027	273.345	64.29
15-03-2017	400	400	374	374	3100	282.04	252.24	258.48	273.54	54.82
16-03-2017	362	400	362	400	300	285.76	253.64	259.347	273.825	58.53
22-03-2017	400	400	400	400	100	289.48	255.3	259.96	274.185	58.53
30-03-2017	400	400	400	400	1000	293.52	256.76	260.513	274.5	58.53
11-04-2017	448	448	304	410	15700	298.08	258.57	261.28	274.85	60.11
12-04-2017	410	410	410	410	100	301.56	260.19	261.927	275.175	60.11
13-04-2017	340	396	308	308	381800	303.36	260.82	261.953	275.03	41.46
17-04-2017	300	304	262	300	47200	305.2	261.25	262.213	274.82	40.40
18-04-2017	326	326	310	310	2000	307.04	261.82	262.533	274.74	42.38
20-04-2017	286	308	286	308	10400	308.84	262.46	262.513	274.94	42.08
21-04-2017	308	310	304	304	9400	310.84	263.1	262.853	274.87	41.45
26-04-2017	288	302	288	302	600	312.52	263.83	262.833	274.745	41.11
27-04-2017	300	302	300	300	700	314.24	264.34	262.907	274.74	40.76
28-04-2017	300	300	280	280	6800	315.48	264.86	263.04	274.545	37.31
02-05-2017	280	300	280	300	8600	317.32	265.61	263.38	274.54	42.55
03-05-2017	290	300	270	300	3100	319.08	266.16	263.673	274.555	42.55
04-05-2017	298	298	298	298	500	320.68	266.92	263.82	274.46	42.14
05-05-2017	298	298	298	298	200	322.32	267.85	263.953	274.355	42.14
08-05-2017	298	298	270	270	3700	323.4	268.35	263.867	274.115	36.45
09-05-2017	300	300	298	298	300	325.04	269.32	264.053	273.92	44.52
10-05-2017	272	272	272	272	100	326.16	269.8	264.193	273.57	39.50
12-05-2017	294	294	294	294	200	327.8	270.68	264.567	273.255	45.13
15-05-2017	290	290	290	290	200	329.08	271.13	264.607	272.97	44.33
16-05-2017	288	288	220	282	3900	330.36	271.74	264.587	272.68	42.68
17-05-2017	320	320	250	262	354200	330.92	272.16	264.453	272.24	38.80
18-05-2017	282	288	264	274	10700	332.16	272.61	264.3	272.08	42.20
19-05-2017	288	288	272	288	500	333.24	273.07	264.433	272	45.96
22-05-2017	290	290	288	288	500	334.72	273.75	264.473	271.83	45.96
23-05-2017	248	248	218	218	200	334.16	273.85	264.067	271.235	33.36
24-05-2017	270	272	232	246	52500	332.96	273.92	263.887	270.925	40.40
26-05-2017	280	284	262	278	38700	332.52	274.53	263.907	270.755	47.26
29-05-2017	278	284	270	270	7700	332.12	275	264.04	270.52	45.84
30-05-2017	240	258	240	258	600	331.28	275.47	263.973	270.275	43.72
31-05-2017	258	278	258	278	2900	330.32	275.88	264.007	270.13	48.03
02-06-2017	278	278	276	276	600	328.04	276.49	264.047	270.055	47.64
07-06-2017	250	270	250	270	400	325.12	277.1	264.087	269.835	46.41
08-06-2017	204	270	204	270	300	323	277.57	264.147	269.685	46.41
09-06-2017	270	330	270	330	4300	322.04	278.64	264.56	269.75	58.75
13-06-2017	256	274	256	268	6300	319.44	279.1	264.733	269.505	46.77
14-06-2017	300	300	282	290	23300	317.24	279.94	264.94	269.38	50.62
15-06-2017	260	260	244	244	25800	314.92	280.32	264.76	269.025	43.53
16-06-2017	298	298	276	276	300	313.96	281.02	264.973	268.82	48.89
21-06-2017	270	270	270	270	3800	312.88	281.62	264.967	268.585	47.97
22-06-2017	290	290	270	274	1400	311.16	282.18	265.167	268.37	48.66
03-07-2017	274	274	274	274	1800	309.44	282.82	265.26	268.155	48.66
04-07-2017	260	260	206	238	13900	306.2	283.04	265.013	267.76	42.72
05-07-2017	238	238	238	238	100	302.36	283.46	264.84	267.38	42.72
06-07-2017	268	268	258	258	400	299.28	284.04	264.893	267.215	46.90
07-07-2017	270	278	270	278	9800	296.84	285.01	265.013	267.06	50.77
13-07-2017	278	278	278	278	100	294	286.03	265.267	267.02	50.77
14-07-2017	296	296	296	296	100	292.44	287.24	265.64	266.97	54.24
17-07-2017	232	274	232	274	8400	289.92	287.84	265.733	266.99	49.63
20-07-2017	272	286	272	286	200	287.64	288.56	266.08	266.88	52.03
21-07-2017	220	220	220	220	2100	284.04	288.78	265.853	266.395	40.59
24-07-2017	270	270	270	270	200	281.24	289.66	266.127	266.27	49.62
25-07-2017	270	270	270	270	10800	278.44	290	266.273	266.055	49.62
26-07-2017	290	290	250	278	3300	277.84	290.6	266.493	265.925	51.01
27-07-2017	250	250	250	250	5000	276.84	291.02	266.447	265.87	46.22
28-07-2017	260	260	260	260	300	275.84	291.44	266.493	265.86	48.10
01-08-2017	240	258	240	258	500	274.84	291.84	266.587	265.595	47.74
03-08-2017	270	270	270	270	200	274.16	292.5	266.787	265.68	50.14
07-08-2017	270	270	270	270	2800	273.52	293.02	267.06	265.505	50.14
08-08-2017	290	298	290	298	300	273.48	293.86	267.387	265.55	55.64
09-08-2017	290	290	262	280	500	273.48	294.48	267.733	265.65	51.69
10-08-2017	260	270	260	270	300	272.88	295.1	268.033	265.755	49.58
11-08-2017	260	260	258	258	2400	272.04	295.56	268.12	265.765	47.10
14-08-2017	258	264	242	264	2000	271.36	296.02	268.4	265.705	48.49
15-08-2017	274	274	274	274	100	270.88	296.6	268.86	265.685	50.81
16-08-2017	272	272	222	268	5700	270.84	297.12	269.18	265.61	49.37
18-08-2017	264	266	264	266	200	270.2	297.62	269.613	265.59	48.88
22-08-2017	210	240	208	240	119800	269.56	297.86	269.72	265.535	42.86
23-08-2017	260	260	232	246	13200	268.6	298.2	269.987	265.575	44.55
24-08-2017	246	302	246	268	44400	268.16	298.62	270.14	265.495	50.37
25-08-2017	268	268	246	246	300	267.44	298.9	270.307	265.3	45.26
28-08-2017	258	268	256	268	2000	267.56	299.24	270.627	265.23	50.66
29-08-2017	268	268	258	266	2200	267.4	299.78	270.873	265.075	50.17
30-08-2017	254	260	254	260	200	266.84	300.04	270.993	265.035	48.67
31-08-2017	266	266	266	266	100	266.4	300.56	271.3	264.955	50.27
04-09-2017	266	266	266	266	200	267.36	300.76	271.687	264.89	50.27
05-09-2017	286	286	246	276	1600	267.96	300.46	271.933	264.905	53.11
06-09-2017	284	284	284	284	100	268.08	300.3	272.38	264.95	55.30
11-09-2017	266	268	264	264	2200	267.96	300.04	272.653	265.02	49.11
12-09-2017	260	260	240	240	40500	267.6	299.44	272.847	264.88	42.91
13-09-2017	246	246	246	246	100	266.96	298.64	272.907	264.745	44.79
18-09-2017	240	240	240	240	500	266.24	297.14	273.073	264.595	43.25
19-09-2017	240	240	240	240	2800	265.64	295.38	273.28	264.475	43.25
20-09-2017	230	230	190	224	228000	264.72	293.86	273.287	264.29	39.12
22-09-2017	220	220	186	214	44200	262.4	292.22	273.227	264.02	36.75
25-09-2017	208	208	208	208	200	261.2	290.32	273.133	263.85	35.37
26-09-2017	188	196	188	196	1000	259.32	288.28	273.067	263.535	32.72
28-09-2017	212	212	200	200	1300	258.44	286.68	273.027	263.18	34.48
29-09-2017	204	208	200	208	10200	257.08	285.52	273.04	263	37.98
02-10-2017	206	252	206	210	87200	255.88	284.38	273.04	262.695	38.86
03-10-2017	212	212	206	212	36200	254.64	282.9	273	262.535	39.78
04-10-2017	210	222	193	222	600	253.6	281.52	273.08	262.345	44.29
05-10-2017	208	210	200	204	82100	252.92	279.56	273	261.99	38.67
06-10-2017	204	206	204	204	4400	252.24	277.3	273.053	261.69	38.67
09-10-2017	218	218	170	185	189400	250.78	275.03	272.953	261.365	33.48
10-10-2017	186	193	185	192	18400	249.06	272.95	273.027	261.025	36.84
11-10-2017	198	198	193	193	2000	247.36	270.68	273.14	260.79	37.33
12-10-2017	190	193	182	193	9100	245.3	268.87	273.26	260.555	37.33
13-10-2017	200	200	176	183	15800	243.48	266.7	273.053	260.17	34.26
16-10-2017	183	191	165	190	3700	241.56	264.6	272.893	259.95	38.10
18-10-2017	189	189	180	185	1300	240.86	262.45	272.807	259.605	36.46
19-10-2017	184	184	184	184	1000	239.14	260.19	272.82	259.38	36.13
20-10-2017	186	186	185	185	400	237.44	257.94	272.48	259.065	36.75
23-10-2017	183	183	183	183	1800	235.54	256.69	272.247	258.755	35.99
24-10-2017	181	187	181	186	11800	234.26	255.55	272.1	258.4	38.06
25-10-2017	188	188	188	188	100	232.82	254.33	271.9	258.075	39.46
27-10-2017	189	189	180	189	1100	231.44	253.14	271.707	257.8	40.19
30-10-2017	181	214	181	200	29500	230.04	252.1	271.68	257.6	47.66
31-10-2017	206	238	187	208	19600	228.8	251.16	271.613	257.495	52.32
01-11-2017	194	194	194	194	3200	226.72	250.1	271.48	257.22	44.80
02-11-2017	208	208	187	187	2200	224.86	249.17	271.273	257.015	41.58
07-11-2017	187	208	187	187	28900	223.2	248.04	271.133	256.825	41.58
08-11-2017	177	186	177	186	1200	221.76	246.9	270.96	256.53	41.09
09-11-2017	188	188	187	187	300	220.22	245.79	270.753	256.355	41.83
10-11-2017	183	200	183	196	6300	218.66	244.77	270.62	256.31	48.12
13-11-2017	185	185	185	185	1100	217	243.92	270.413	256.135	42.12
14-11-2017	186	218	186	216	6100	216	243.1	270.413	256.21	58.00
15-11-2017	193	196	193	196	9000	215.12	242.34	270.28	256.07	48.72
22-11-2017	196	196	196	196	5500	214.12	241.36	270.173	256.02	48.72
23-11-2017	216	238	214	214	6200	213.04	240.6	270.093	255.865	56.06
24-11-2017	214	214	210	210	600	212.32	239.88	270.04	255.81	54.20
27-11-2017	210	210	197	197	2600	210.9	239.23	269.793	255.695	48.57
28-11-2017	197	197	187	187	6800	209.32	238.36	269.627	255.485	44.72
29-11-2017	187	187	187	187	11000	207.86	237.35	269.313	255.21	44.72
30-11-2017	197	197	197	197	700	206.48	236.44	269.2	255.095	49.37
06-12-2017	195	199	195	195	19300	205.06	236.21	268.86	255.03	48.49
07-12-2017	195	195	195	195	1000	203.44	235.7	268.12	254.81	48.49
08-12-2017	195	195	195	195	400	201.66	234.87	267.42	254.7	48.49
11-12-2017	195	198	195	198	19400	200.34	234.15	266.807	254.575	50.16
12-12-2017	198	198	198	198	600	199.5	233.55	266.127	254.51	50.16
14-12-2017	200	228	198	212	2100	198.82	232.89	265.367	254.385	57.57
15-12-2017	196	210	195	206	5600	198.14	232.19	264.14	254.34	53.87
22-12-2017	204	248	191	248	21900	198.3	231.97	263.02	254.535	68.92
27-12-2017	246	252	224	242	5300	198.66	231.69	262.127	254.63	65.63
28-12-2017	248	248	222	222	16700	198.82	230.61	261.087	254.625	56.02
29-12-2017	230	270	224	228	3500	199.22	230.21	259.953	254.655	58.00
02-01-2018	228	248	228	248	10200	200.26	229.79	258.94	254.865	63.87
03-01-2018	268	276	228	228	28400	200.82	229.63	258.06	254.975	55.52
08-01-2018	270	270	220	220	10700	201.06	229.07	257.367	255.045	52.56
09-01-2018	220	220	210	210	2200	201.06	228.47	256.607	255.045	49.05
10-01-2018	214	262	214	240	1400	201.62	228.13	255.807	255.155	58.10
11-01-2018	240	250	228	234	469400	201.86	227.73	254.967	255.275	55.96
12-01-2018	230	248	224	240	1700	202.58	227.75	253.9	255.395	57.64
15-01-2018	250	258	236	238	28100	203.26	227.75	252.62	255.605	56.86
16-01-2018	238	244	238	238	27800	204.32	227.55	251.46	255.795	56.86
17-01-2018	248	248	220	230	6200	205.08	227.07	250.327	256.04	53.51
18-01-2018	230	248	230	236	80300	205.94	226.65	249.1	256.34	55.62
19-01-2018	238	242	238	242	10400	206.92	226.11	248.22	256.675	57.70
22-01-2018	270	270	238	264	93400	208.54	226.01	247.313	256.925	64.29
23-01-2018	264	276	250	262	30200	209.98	225.77	246.393	257.165	63.32
24-01-2018	240	278	240	278	17100	211.84	226.35	245.58	257.565	67.52
25-01-2018	288	320	288	298	13800	214.12	226.63	244.833	258.145	71.86
26-01-2018	300	310	280	300	24000	216.42	226.93	244.1	258.465	72.26
29-01-2018	280	298	280	298	183800	218.72	227.13	244.033	258.865	71.18
30-01-2018	280	294	280	294	38600	220.88	227.57	243.993	259.295	68.94
31-01-2018	294	310	280	292	32000	222.96	227.89	243.873	259.665	67.80
01-02-2018	300	300	280	280	73400	224.78	228.11	243.687	259.975	61.22
02-02-2018	292	292	280	286	77500	226.5	228.27	243.567	260.385	63.14
05-02-2018	290	290	290	290	200	228.14	228.47	243.487	260.745	64.41
06-02-2018	280	290	250	290	3200	230.06	228.39	243.42	261.125	64.41
07-02-2018	262	346	262	344	19200	233.2	229.03	243.847	261.755	76.87
08-02-2018	340	340	270	280	14300	235.06	229.13	243.713	262.115	53.13
09-02-2018	292	346	282	318	58600	237.7	229.73	243.833	262.645	60.86
12-02-2018	340	340	336	336	700	240.68	230.45	244.087	263.235	63.90
13-02-2018	370	370	260	338	9400	243.52	231.09	244.353	263.845	64.23
19-02-2018	300	330	292	328	44000	246.38	231.69	244.74	264.405	61.20
20-02-2018	320	340	316	340	18800	248.86	232.43	245.02	265.025	63.43
21-02-2018	330	340	320	320	92800	251.34	233.23	245.34	265.545	57.50
22-02-2018	346	348	322	336	45500	254.14	234.13	245.62	266.165	60.67
23-02-2018	330	330	320	320	50100	256.26	234.65	245.82	266.635	56.16
26-02-2018	348	348	320	336	62000	258.78	235.55	246.18	267.225	59.41
27-02-2018	336	336	336	336	1500	261.56	236.23	246.673	267.735	59.41
28-02-2018	332	334	332	334	4900	264.5	236.91	247.073	268.345	58.77
01-03-2018	318	318	318	318	1100	267.12	237.49	247.273	268.765	53.84
02-03-2018	346	346	302	326	1000	269.7	238.09	247.527	269.325	55.84
05-03-2018	326	348	326	348	4500	272.76	238.91	248.393	269.835	60.85
06-03-2018	330	348	330	348	1100	275.82	239.63	249.073	270.045	60.85
07-03-2018	330	360	320	320	285400	278.32	239.99	249.353	270.145	52.12
08-03-2018	370	370	320	328	11000	280.92	240.63	249.74	270.335	54.14
09-03-2018	356	356	340	356	700	284.08	241.79	250.393	270.615	60.45
12-03-2018	356	356	330	354	48100	286.92	242.87	250.9	270.755	59.81
14-03-2018	360	360	330	330	900	289.4	243.77	251.26	270.455	52.69
15-03-2018	330	330	330	330	100	291.04	244.67	251.66	270.025	52.69
16-03-2018	340	352	320	320	10900	292.6	245.63	251.993	269.745	49.82
19-03-2018	320	346	320	346	300	295.08	246.95	252.1	269.585	56.46
27-03-2018	340	344	296	338	800	297.28	248.25	252.567	269.285	54.09
28-03-2018	338	360	272	336	1300	299.04	249.65	252.873	268.965	53.48
29-03-2018	336	360	336	360	5100	301.68	251.25	253.647	268.965	59.35
02-04-2018	358	400	302	358	16200	304.44	252.75	254.193	269.135	58.69
03-04-2018	340	356	340	356	400	307.36	254.21	254.767	269.295	57.99
04-04-2018	340	356	340	356	649100	309.68	255.65	255.313	269.275	57.99
05-04-2018	360	360	356	356	1700	312.12	256.99	255.86	269.255	57.99
06-04-2018	340	340	340	340	200	314.12	258.35	256.54	268.955	51.82
09-04-2018	360	360	338	338	700	316.12	259.69	257.207	268.495	51.09
10-04-2018	360	360	306	350	3300	318.36	261.34	257.82	268.185	55.18
11-04-2018	330	356	330	356	2200	320.88	262.98	258.34	267.965	57.11
12-04-2018	346	346	346	346	100	323.08	264.51	258.793	267.595	53.01
13-04-2018	346	360	346	360	200	325.44	266.18	259.22	267.525	57.60
17-04-2018	328	360	328	360	2900	327.36	267.95	259.793	267.325	57.60
23-04-2018	358	358	358	358	100	329.28	269.63	260.273	267.115	56.68
24-04-2018	342	342	342	342	100	330.56	271.2	261.087	266.825	49.84
25-04-2018	346	346	346	346	100	331.52	272.82	261.593	266.505	51.42
30-04-2018	344	344	344	344	200	332.4	274.41	262.087	266.175	50.57
02-05-2018	334	334	316	326	89600	332.96	275.84	262.407	266.265	43.54
09-05-2018	326	326	326	326	100	333.6	277.24	262.913	266.395	43.54
11-05-2018	326	326	326	326	100	334.28	278.62	263.353	266.475	43.54
14-05-2018	326	326	326	326	100	335.2	279.99	263.807	266.565	43.54
17-05-2018	326	326	326	326	100	336	281.25	264.18	266.675	43.54
18-05-2018	282	320	282	320	2300	336.6	282.37	264.513	266.765	40.80
21-05-2018	242	320	242	270	300	336.2	283.13	264.327	266.615	26.08
22-05-2018	318	318	318	318	200	335.68	284.44	264.58	266.805	46.16
23-05-2018	318	318	300	300	800	336.08	285.57	264.78	266.805	41.60
24-05-2018	300	320	300	320	200	336.12	286.91	265.193	266.905	47.78
25-05-2018	320	320	320	320	100	335.8	288.24	265.567	267.015	47.78
28-05-2018	314	314	314	314	100	335.32	289.42	265.833	267.095	46.08
30-05-2018	314	314	312	312	300	335	290.69	266.127	267.305	45.50
31-05-2018	312	312	312	312	500	334.44	291.65	266.433	267.375	45.50
04-06-2018	312	314	312	314	200	334.32	292.83	266.927	267.585	46.28
20-06-2018	314	326	314	320	1000	334	294.07	267.42	267.715	48.67
22-06-2018	326	326	326	326	300	334.12	295.19	267.807	267.895	51.01
25-06-2018	320	326	320	326	6100	333.92	296.35	268.34	268.115	51.01
26-06-2018	310	320	280	320	3600	333.6	297.58	268.687	268.405	48.45
27-06-2018	320	320	320	320	100	333.32	298.91	269.047	268.635	48.45
28-06-2018	320	320	320	320	100	333.36	300.24	269.447	268.795	48.45
29-06-2018	338	338	338	338	200	333.6	301.65	269.927	269.045	56.62
06-07-2018	300	324	282	324	3000	333.12	302.94	270.313	269.575	49.98
13-07-2018	322	326	248	248	11300	331.12	303.47	270.127	269.585	29.66
16-07-2018	310	310	300	310	8900	330.92	304.62	270.3	269.745	48.17
17-07-2018	292	326	290	316	142300	330.68	305.8	270.647	269.975	49.56
18-07-2018	316	318	270	306	19800	329.68	306.88	271.087	270.215	47.29
19-07-2018	308	310	308	310	200	328.8	307.86	271.513	270.375	48.31
20-07-2018	308	308	306	308	9100	328.36	308.88	271.967	270.535	47.81
23-07-2018	306	306	306	306	1100	327.88	309.46	272.407	270.715	47.29
24-07-2018	310	310	310	310	5200	327.68	310.14	272.98	270.915	48.50
27-07-2018	310	310	310	310	100	326.96	311.02	273.62	270.815	48.50
30-07-2018	310	310	234	254	35900	325.28	311.28	273.927	270.745	35.29
31-07-2018	254	296	244	284	4900	324.24	311.64	274.513	270.715	44.08
02-08-2018	284	294	244	286	1700	322.76	312.22	275.087	270.925	44.62
03-08-2018	296	300	296	300	200	321.6	313.02	275.7	271.045	48.38
08-08-2018	300	300	270	288	12100	320.24	313.8	276.22	271.135	45.53
09-08-2018	272	288	272	280	106300	318.72	314.2	276.673	271.165	43.68
10-08-2018	280	294	280	294	2100	317.48	314.8	277.153	271.265	47.68
20-08-2018	288	290	288	290	5000	316.48	315.3	277.727	271.525	46.66
24-08-2018	286	286	286	286	100	315.44	315.78	278.273	271.765	45.61
27-08-2018	286	286	286	286	100	314.16	316.26	278.947	271.905	45.61
28-08-2018	282	284	222	284	12500	312.72	316.8	279.56	271.935	45.02
29-08-2018	264	264	264	264	8800	311.08	317.08	280.033	271.865	39.53
30-08-2018	280	280	278	278	300	309.44	317.44	280.6	271.775	44.62
03-09-2018	258	258	258	258	20000	307.4	317.38	281.1	271.695	39.50
04-09-2018	300	300	300	300	200	306.24	317.76	281.833	271.765	51.96
05-09-2018	300	300	300	300	100	305.4	317.98	282.6	272.165	51.96
10-09-2018	300	300	300	300	100	304.48	318	283.373	272.315	51.96
13-09-2018	242	278	242	272	5900	303.04	317.72	283.953	272.325	44.36
14-09-2018	286	286	266	284	10400	302.2	317.58	284.627	272.355	47.88
17-09-2018	272	272	272	272	100	301.12	317.36	285.2	272.465	44.82
18-09-2018	284	284	284	284	200	300.28	317.28	285.84	272.585	48.37
20-09-2018	284	294	272	290	500	299.56	317.38	286.513	272.745	50.10
21-09-2018	272	280	260	270	8500	298.44	317.22	286.98	272.745	44.73
24-09-2018	268	286	268	286	200	297.76	317.18	287.5	272.825	49.40
27-09-2018	250	280	250	280	10200	297.96	317.08	288.073	272.735	47.77
28-09-2018	290	290	290	290	200	297.4	316.54	288.76	272.785	50.69
01-10-2018	260	276	246	276	5200	296.92	316.5	289.353	272.815	46.75
02-10-2018	290	290	270	276	3000	296.04	316.08	289.953	272.905	46.75
03-10-2018	290	290	260	286	17000	295.36	315.58	290.613	273.015	49.97
05-10-2018	284	284	272	272	200	294.52	314.92	291.12	273.005	45.79
08-10-2018	272	278	232	272	2200	293.72	314.36	291.7	273.025	45.79
09-10-2018	272	272	272	272	200	292.92	313.68	292.073	273.055	45.79
10-10-2018	274	284	274	284	200	292.32	313.32	292.66	273.275	50.25
12-10-2018	252	270	250	268	25900	291.28	312.64	293.14	273.385	44.94
16-10-2018	256	256	256	256	1600	289.88	312	293.42	273.325	41.41
17-10-2018	310	310	256	280	1200	288.96	311.44	293.887	273.495	49.89
18-10-2018	266	266	266	266	100	287.88	310.74	294.347	273.485	45.73
22-10-2018	266	266	258	264	9900	286.76	310.04	294.86	273.475	45.15
23-10-2018	262	262	262	262	100	285.6	309.48	295.36	273.485	44.55
24-10-2018	262	262	262	262	200	284.08	308.84	295.793	273.465	44.55
26-10-2018	262	274	260	262	900	282.84	307.98	296.24	273.445	44.55
29-10-2018	258	258	258	258	100	283.04	307.08	296.66	273.355	43.10
30-10-2018	262	284	258	260	14700	282.04	306.48	297.093	273.235	44.08
31-10-2018	270	270	270	270	1800	281.12	305.9	297.573	273.265	48.82
01-11-2018	258	260	258	260	500	280.2	304.94	297.987	273.365	44.73
02-11-2018	256	268	256	268	900	279.36	304.08	298.36	273.475	48.45
06-11-2018	250	250	250	250	30000	278.2	303.28	298.653	273.525	41.66
07-11-2018	266	266	266	266	200	277.4	302.64	298.773	273.655	48.56
08-11-2018	286	286	282	282	200	276.84	302.26	299.04	273.945	54.37
15-11-2018	282	282	282	282	700	276.28	301.62	299.44	274.285	54.37
16-11-2018	254	254	254	254	15800	276.28	300.78	299.613	274.515	44.23
21-11-2018	250	250	250	250	200	275.6	299.92	299.627	274.785	43.00
23-11-2018	280	280	212	270	900	275.28	299.02	299.907	275.135	50.44
27-11-2018	252	252	234	246	40800	274.2	297.9	300.08	275.325	43.16
28-11-2018	266	276	248	248	5300	273.4	296.82	300.333	275.515	43.89
30-11-2018	246	246	246	246	200	272.72	295.72	300.373	275.685	43.29
03-12-2018	232	268	232	268	900	272.2	294.84	300.6	275.915	51.15
04-12-2018	252	252	252	252	100	271.44	293.96	300.68	276.155	46.14
05-12-2018	272	272	250	266	700	271.04	293.24	300.867	276.465	50.69
06-12-2018	252	280	246	280	900	270.92	292.54	301.147	276.94	54.81
07-12-2018	250	252	250	252	200	270.28	291.5	301.293	277.24	46.46
11-12-2018	284	284	246	246	300	269.92	290.5	301.36	277.505	44.88
12-12-2018	240	252	240	252	800	269.4	289.42	301.427	277.8	46.83
13-12-2018	252	252	232	252	1200	269.28	288.34	301.347	278.145	46.83
14-12-2018	250	252	250	252	200	268.32	287.28	301.28	278.455	46.83
17-12-2018	246	248	246	248	300	267.28	286.34	301.08	278.77	45.49
18-12-2018	262	262	260	260	200	266.48	285.48	300.827	279.15	50.09
20-12-2018	284	284	252	254	500	266.12	284.58	300.52	279.495	47.91
26-12-2018	258	258	258	258	100	265.6	283.9	300.253	279.87	49.49
27-12-2018	260	260	258	258	200	265.32	283.22	300.013	280.23	49.49
28-12-2018	258	258	258	258	200	264.8	282.54	299.787	280.58	49.49
02-01-2019	258	258	258	258	100	264.16	281.86	299.64	280.925	49.49
04-01-2019	258	282	258	264	65000	264.04	281.24	299.493	281.245	52.40
07-01-2019	270	272	270	270	3500	263.72	280.74	299.36	281.555	55.17
08-01-2019	274	336	238	260	210700	263.32	280.64	299.16	281.885	49.94
09-01-2019	270	278	246	266	6600	262.84	280.12	298.64	282.28	52.83
10-01-2019	220	250	206	238	52500	262.08	279.5	298.36	282.535	40.95
11-01-2019	258	258	246	246	200	261.48	278.76	297.88	282.835	44.77
14-01-2019	246	246	240	240	1100	260.56	277.96	297.24	283.1	42.55
15-01-2019	240	282	240	268	32000	260.48	277.5	296.773	283.46	54.03
16-01-2019	278	278	252	252	2000	260.08	276.9	296.267	283.795	48.11
17-01-2019	270	270	252	252	2200	259.68	276.3	295.68	283.975	48.11
18-01-2019	278	278	264	264	300	259.28	275.8	295.307	284.315	52.62
21-01-2019	264	272	246	246	2600	258.84	275.06	294.707	284.565	46.14
22-01-2019	246	264	240	256	21600	258.84	274.36	294.28	284.775	49.84
23-01-2019	248	248	246	246	12500	258.16	273.56	293.68	284.955	46.41
24-01-2019	246	246	246	246	30500	257.76	272.82	293.08	285.2	46.41
25-01-2019	246	246	246	246	200	257.4	272.08	292.493	285.495	46.41
28-01-2019	260	260	246	246	4800	257.08	271.34	292.013	285.79	46.41
29-01-2019	258	258	258	258	100	257	270.54	291.56	286.095	51.77
30-01-2019	274	274	274	274	200	257.24	270.04	291.067	286.49	57.82
31-01-2019	258	258	258	258	10500	257.24	270.14	290.467	286.805	50.94
01-02-2019	268	268	268	268	300	257.4	269.72	290.12	287.17	54.58
06-02-2019	282	282	282	282	100	257.64	269.38	289.813	287.59	59.15
07-02-2019	274	274	224	250	400	257.44	268.82	289.107	287.85	47.41
08-02-2019	250	250	250	250	16100	257.08	268.22	288.413	288.04	47.41
11-02-2019	262	262	262	262	100	257.32	267.76	287.96	288.32	51.59
12-02-2019	242	242	242	242	100	256.84	267.12	287.373	288.29	45.15
13-02-2019	260	260	244	244	300	256.08	266.46	286.867	288.3	45.87
15-02-2019	242	242	240	240	5600	255.24	265.76	286.16	288.39	44.60
19-02-2019	240	240	230	240	10800	254.96	265.62	285.507	288.45	44.60
20-02-2019	240	240	232	232	7600	254.6	265.1	284.813	288.37	41.90
21-02-2019	232	232	232	232	100	253.84	264.56	283.96	288.39	41.90
25-02-2019	232	250	232	246	2500	253.84	264.02	283.213	288.52	48.26
26-02-2019	240	240	240	240	200	253.68	263.54	282.44	288.67	45.94
27-02-2019	240	240	234	236	600	253.48	263.1	281.64	288.65	44.40
28-02-2019	236	236	214	236	6900	252.84	262.52	280.84	288.66	44.40
05-03-2019	250	250	248	248	1500	252.76	262.1	280.227	288.7	50.19
06-03-2019	242	242	220	220	400	251.84	261.44	279.44	288.61	39.79
08-03-2019	224	234	220	234	115500	250.92	260.92	278.667	288.59	45.83
11-03-2019	214	240	214	240	500	250.68	260.48	277.893	288.64	48.23
12-03-2019	236	238	230	230	600	250.36	260.14	277.12	288.61	44.68
13-03-2019	240	240	240	240	100	250.12	259.76	276.32	288.6	48.74
14-03-2019	240	240	222	232	13400	249.72	259.5	275.467	288.44	45.84
15-03-2019	236	236	236	236	100	249.4	258.86	274.653	288.31	47.52
18-03-2019	256	256	236	244	5800	249.32	258.3	274	288.14	50.81
19-03-2019	230	242	226	242	12500	248.96	257.72	273.307	287.86	49.97
20-03-2019	230	230	230	230	1200	248.48	257.3	272.547	287.51	45.13
21-03-2019	242	242	242	242	100	248.16	256.88	271.987	287.23	50.31
22-03-2019	262	262	226	226	11100	247.52	256.42	271.32	286.89	44.30
25-03-2019	228	230	228	230	1000	246.96	255.88	270.68	286.58	46.04
26-03-2019	230	230	222	222	17000	246.24	255.2	269.987	286.29	43.14
27-03-2019	234	234	216	226	1700	245.48	254.76	269.32	285.99	45.01
28-03-2019	212	226	212	220	21200	244.48	254.1	268.653	285.64	42.74
29-03-2019	230	230	228	228	700	243.84	253.58	268.373	285.33	46.60
01-04-2019	228	238	214	222	267700	242.96	252.9	267.733	284.72	44.20
02-04-2019	222	222	222	222	500	242.64	252.36	267.213	284.43	44.20
04-04-2019	228	228	210	210	200	241.92	251.7	266.48	283.89	39.48
05-04-2019	212	218	210	218	2600	241.48	251.02	265.8	283.3	43.79
08-04-2019	220	224	212	222	11200	240.56	250.52	265.187	282.72	45.86
09-04-2019	222	222	206	222	2200	239.96	250.02	264.587	282.19	45.86
10-04-2019	226	232	218	218	6000	239.28	249.48	263.96	281.58	43.98
11-04-2019	218	218	218	218	800	238.36	248.82	263.32	281.07	43.98
12-04-2019	210	210	210	210	63700	237.64	248.24	262.587	280.44	40.15
16-04-2019	222	222	222	222	100	236.96	247.9	261.893	279.95	47.53
18-04-2019	220	234	220	234	10100	236.72	247.44	261.28	279.44	53.67
22-04-2019	226	226	222	224	1800	236.28	247.02	260.64	278.88	48.57
23-04-2019	222	224	222	224	1000	235.84	246.62	260	278.33	48.57
24-04-2019	242	244	222	222	5100	235.36	246.22	259.347	277.85	47.52
25-04-2019	220	220	212	212	18300	234.44	245.72	258.507	277.28	42.57
26-04-2019	212	212	208	210	42600	233.16	245.2	257.747	276.59	41.64
29-04-2019	202	208	202	206	36900	232.12	244.68	257.467	275.88	39.76
30-04-2019	206	206	200	204	71600	230.84	244.12	256.76	275.3	38.82
02-05-2019	202	206	202	206	200	229.32	243.48	256.027	274.69	40.34
03-05-2019	202	222	202	204	141900	228.4	242.92	255.347	273.93	39.29
06-05-2019	204	206	194	206	203200	227.52	242.3	254.653	273.19	40.95
07-05-2019	226	226	204	204	169200	226.36	241.84	253.96	272.56	39.77
08-05-2019	212	212	212	212	100	225.76	241.3	253.333	271.97	46.39
09-05-2019	202	202	202	202	11400	224.92	240.5	252.613	271.38	40.41
13-05-2019	202	210	191	210	3700	224.32	239.78	251.947	270.7	46.36
14-05-2019	208	208	193	193	21400	223.38	239.17	251.54	269.975	37.74
15-05-2019	198	198	198	198	200	222.7	238.65	250.967	269.285	41.20
17-05-2019	192	200	192	192	53000	221.9	237.87	250.34	268.445	38.44
20-05-2019	200	200	200	200	200	220.98	237.41	249.673	267.655	43.85
22-05-2019	220	220	220	220	100	220.58	237.13	249.22	266.975	54.59
24-05-2019	218	218	218	218	100	220.22	236.85	248.807	266.285	53.49
27-05-2019	218	224	206	214	113800	219.78	236.31	248.273	265.575	51.26
28-05-2019	206	206	206	206	4700	218.94	235.85	247.713	264.905	47.04
29-05-2019	200	206	200	206	600	218.66	235.25	247.18	264.245	47.04
31-05-2019	206	216	206	216	300	218.3	234.61	246.713	263.575	52.69
10-06-2019	216	216	210	210	1400	217.7	234.19	246.22	262.845	49.29
11-06-2019	226	226	206	208	14600	217.26	233.81	245.847	262.155	48.17
12-06-2019	208	208	208	208	5000	216.62	233.37	245.38	261.395	48.17
13-06-2019	204	204	204	204	6000	216.06	232.89	245.02	260.615	45.77
14-06-2019	218	218	206	206	500	215.46	232.43	244.393	259.855	47.19
18-06-2019	206	206	202	202	4100	214.62	231.97	243.74	259.155	44.68
19-06-2019	202	202	202	202	0	213.82	231.39	243.087	258.435	44.68
20-06-2019	202	202	202	202	0	213.26	230.87	242.62	257.725	44.68
21-06-2019	153	186	152	175	536400	211.92	230.04	241.893	256.97	30.83
24-06-2019	175	175	167	170	235000	210.8	229.16	241.213	256.19	29.03
25-06-2019	170	178	168	178	95700	209.76	228.36	240.507	255.45	35.50
26-06-2019	176	208	176	192	10000	209.16	227.7	239.853	254.78	44.96
27-06-2019	191	191	176	176	29100	208.16	226.82	239.227	254.03	38.09
28-06-2019	178	178	176	178	13700	207.32	225.9	238.507	253.32	39.33
01-07-2019	180	180	176	177	12200	206.3	225.07	237.82	252.855	38.91
02-07-2019	176	179	176	179	9700	205.44	224.2	237.08	252.16	40.29
03-07-2019	177	179	177	179	10600	204.58	223.61	236.433	251.555	40.29
04-07-2019	178	181	178	178	7200	203.94	222.93	235.78	250.845	39.77
05-07-2019	178	179	176	179	17400	203.16	222.32	235.067	250.14	40.60
08-07-2019	179	179	178	179	7600	202.3	221.43	234.447	249.465	40.60
09-07-2019	178	184	177	184	28600	201.54	220.75	233.86	248.825	44.99
10-07-2019	183	184	183	184	5000	200.86	220.07	233.273	248.185	44.99
11-07-2019	182	183	179	179	23400	200.08	219.22	232.573	247.51	41.44
12-07-2019	181	182	181	182	1000	199.52	218.58	232	246.82	44.28
15-07-2019	181	181	181	181	2500	198.7	217.83	231.5	246.095	43.52
16-07-2019	181	183	180	181	11100	197.64	217.18	230.84	245.37	43.52
17-07-2019	181	183	180	183	24700	196.82	216.55	230.287	244.685	45.68
18-07-2019	182	182	180	181	19700	195.96	215.9	229.733	243.99	43.87
19-07-2019	182	184	180	183	44400	195.18	215.27	229.207	243.305	46.16
22-07-2019	183	183	183	183	700	194.6	214.52	228.68	242.53	46.16
23-07-2019	184	184	183	183	136400	194.06	213.61	228.153	241.825	46.16
24-07-2019	190	190	190	190	100	193.74	212.93	227.7	241.535	54.31
25-07-2019	197	197	180	185	31400	193.36	212.1	227.2	240.91	48.65
26-07-2019	188	188	184	187	12200	192.98	211.15	226.647	240.265	50.85
29-07-2019	187	187	181	184	3100	192.58	210.49	226.14	239.655	47.55
30-07-2019	181	191	180	191	100600	192.28	209.9	225.627	239.06	54.91
31-07-2019	193	193	190	191	900	192.02	209.19	225.233	238.475	54.91
01-08-2019	194	194	183	192	21000	191.62	208.69	224.74	237.905	55.93
02-08-2019	193	193	193	193	100	191.44	208.18	224.147	237.32	56.99
05-08-2019	187	187	187	187	200	190.98	207.65	223.513	236.705	49.37
06-08-2019	187	191	187	191	200	190.94	207.16	223.093	236.39	53.80
07-08-2019	197	197	197	197	100	190.92	206.81	222.74	235.955	59.53
08-08-2019	197	197	197	197	0	191.02	206.46	222.253	235.51	59.53
09-08-2019	195	195	195	195	100	190.92	205.95	221.913	234.985	56.81
12-08-2019	195	195	195	195	0	190.42	205.5	221.56	234.52	56.81
13-08-2019	193	196	190	190	21600	189.86	205.04	221.187	234.07	50.16
14-08-2019	196	196	196	196	100	189.5	204.64	220.707	233.58	56.71
15-08-2019	196	196	196	196	0	189.3	204.12	220.333	233.11	56.71
16-08-2019	196	196	196	196	0	189.1	203.88	219.867	232.66	56.71
19-08-2019	196	196	196	196	0	188.7	203.5	219.307	232.21	56.71
20-08-2019	196	196	196	196	0	188.42	203.06	218.933	231.77	56.71
21-08-2019	196	196	196	196	0	188.18	202.72	218.6	231.43	56.71
22-08-2019	196	196	196	196	0	187.94	202.28	218.227	231.02	56.71
23-08-2019	198	198	185	191	300	187.68	201.87	217.82	230.685	47.90
26-08-2019	190	190	180	180	4500	187.16	201.31	217.34	230.085	35.01
27-08-2019	180	180	180	180	2200	186.72	200.67	216.887	229.485	35.01
28-08-2019	180	180	180	180	300	186.28	200.05	216.353	228.885	35.01
29-08-2019	182	182	182	182	100	185.88	199.57	215.873	228.435	38.75
30-08-2019	182	182	180	180	23300	185.98	198.95	215.353	227.915	36.49
02-09-2019	180	180	180	180	3300	186.18	198.49	214.833	227.455	36.49
03-09-2019	184	184	184	184	2000	186.3	198.03	214.34	226.955	44.07
04-09-2019	185	185	185	185	500	186.16	197.66	213.853	226.43	45.81
05-09-2019	185	185	183	183	2000	186.3	197.23	213.313	225.995	42.93
06-09-2019	180	184	180	184	2100	186.42	196.87	212.74	225.485	44.80
09-09-2019	184	184	184	184	2100	186.56	196.43	212.233	225.005	44.80
10-09-2019	185	190	182	182	11400	186.62	196.03	211.673	224.465	41.64
11-09-2019	188	188	188	188	1000	186.8	195.69	211.34	224.025	52.47
12-09-2019	190	190	190	190	600	187.04	195.49	210.967	223.595	55.44
13-09-2019	191	191	191	191	100	187.28	195.22	210.64	223.12	56.89
16-09-2019	191	191	191	191	0	187.52	194.91	210.127	222.715	56.89
17-09-2019	191	191	191	191	0	187.66	194.6	209.72	222.31	56.89
18-09-2019	191	191	191	191	0	187.8	194.33	209.313	221.905	56.89
19-09-2019	180	187	180	187	24000	187.96	194.02	208.8	221.42	48.41
20-09-2019	181	191	181	191	200	188.14	193.83	208.433	221.035	55.54
23-09-2019	182	191	181	191	300	188.34	193.52	208	220.71	55.54
24-09-2019	191	191	191	191	0	188.54	193.09	207.633	220.265	55.54
25-09-2019	189	189	180	188	4600	188.64	192.73	207.247	219.875	49.18
26-09-2019	182	182	170	170	33900	188.42	192.19	206.74	219.405	28.25
27-09-2019	180	192	180	181	10600	188.38	191.78	206.307	219	43.95
30-09-2019	190	193	190	192	2700	188.56	191.58	205.867	218.65	54.64
01-10-2019	194	200	181	181	5100	188.52	191.29	205.247	218.245	45.33
02-10-2019	191	228	185	185	4900	188.42	191.08	204.76	217.88	48.75
03-10-2019	180	190	180	187	300	188.46	190.91	204.22	217.515	50.42
04-10-2019	187	187	187	187	200	188.46	190.72	203.587	217.1	50.42
07-10-2019	187	190	185	190	1500	188.58	190.58	203.187	216.75	53.08
08-10-2019	190	190	190	190	0	188.56	190.42	202.787	216.36	53.08
09-10-2019	190	190	190	190	0	188.54	190.28	202.307	216.06	53.08
10-10-2019	188	194	188	194	1300	188.58	190.1	201.987	215.7	56.92
11-10-2019	188	188	188	188	200	188.48	189.96	201.613	215.23	50.27
14-10-2019	188	188	188	188	300	188.5	189.74	201.267	214.76	50.27
15-10-2019	188	200	188	195	1600	188.58	189.76	200.967	214.465	57.06
16-10-2019	195	195	195	195	0	188.54	189.73	200.72	214.19	57.06
17-10-2019	195	195	195	195	0	188.5	189.76	200.473	213.815	57.06
18-10-2019	190	197	190	194	4500	188.48	189.7	200.127	213.555	55.70
21-10-2019	190	192	190	192	1500	188.42	189.42	199.807	213.275	52.99
22-10-2019	182	191	182	185	16600	188.32	189.09	199.467	212.97	44.76
23-10-2019	192	192	170	170	58100	187.8	188.65	199.027	212.48	32.95
24-10-2019	184	191	181	185	37400	187.58	188.44	198.607	212.145	47.79
25-10-2019	185	185	185	185	100	187.36	188.23	198.373	211.74	47.79
28-10-2019	180	184	180	180	43800	187.04	187.87	198.013	211.24	44.02
29-10-2019	182	188	182	188	4400	186.88	187.65	197.667	210.92	50.71
30-10-2019	177	180	177	180	2100	186.56	187.37	197.333	210.59	44.93
31-10-2019	180	188	180	185	17400	186.34	187.14	196.967	210.255	48.86
01-11-2019	194	194	188	188	200	186.28	186.98	196.673	209.935	51.11
04-11-2019	185	185	173	183	20200	186.34	186.75	196.32	209.59	47.36
05-11-2019	182	183	182	182	1900	186.38	186.55	195.907	209.26	46.63
06-11-2019	192	192	182	182	200	186.42	186.35	195.507	208.87	46.63
07-11-2019	178	178	171	172	2100	186.22	186.05	195.12	208.46	39.51
08-11-2019	180	182	180	180	2400	186.22	186.1	194.707	208.07	46.54
11-11-2019	180	180	180	180	0	186.22	186.2	194.4	207.68	46.54
12-11-2019	180	190	180	190	500	186.34	186.32	194.133	207.34	54.25
13-11-2019	180	180	174	174	1300	186.12	186.14	193.813	206.92	43.45
14-11-2019	181	182	181	182	200	186.1	186.2	193.52	206.51	48.93
15-11-2019	182	182	182	182	0	186.06	186.24	193.267	206.07	48.93
18-11-2019	182	182	182	182	0	186.02	186.29	192.96	205.68	48.93
19-11-2019	192	192	186	186	400	186.1	186.36	192.72	205.28	51.84
20-11-2019	184	184	184	184	100	186.02	186.41	192.467	205.01	50.29
21-11-2019	188	188	170	170	17100	185.62	186.33	192.2	204.63	41.07
22-11-2019	170	180	170	180	50600	185.4	186.34	191.947	204.33	48.36
25-11-2019	180	180	180	180	0	185.18	186.35	191.667	203.89	48.36
26-11-2019	176	176	176	176	1000	184.88	186.27	191.36	203.51	45.73
27-11-2019	176	176	176	176	1000	184.58	186.19	191.08	203.13	45.73
28-11-2019	176	176	176	176	0	184.36	186.16	190.8	202.69	45.73
29-11-2019	176	176	176	176	0	184.06	186.1	190.573	202.34	45.73
02-12-2019	191	191	190	190	200	184.04	186.19	190.36	202.01	56.77
03-12-2019	190	190	190	190	0	184.02	186.28	190.067	201.73	56.77
04-12-2019	190	190	188	188	200	184.02	186.33	189.827	201.44	54.92
05-12-2019	194	194	194	194	100	184.5	186.46	189.627	201.18	59.21
06-12-2019	190	190	188	188	200	184.64	186.51	189.4	200.89	53.70
09-12-2019	186	186	185	185	1900	184.5	186.53	189.22	200.525	51.14
10-12-2019	183	183	178	182	1800	184.52	186.52	189.033	200.065	48.64
11-12-2019	181	181	181	181	1200	184.44	186.43	188.867	199.68	47.80
12-12-2019	153	153	153	153	100	183.76	186.11	188.527	199.105	31.45
13-12-2019	193	195	170	182	10200	183.66	186.06	188.367	198.605	50.38
16-12-2019	175	175	175	175	700	183.36	185.97	188.173	198.23	47.01
17-12-2019	189	190	171	175	2300	183.06	185.81	187.967	197.855	47.01
18-12-2019	175	175	175	175	0	182.76	185.65	187.773	197.42	47.01
19-12-2019	173	173	169	169	5000	182.26	185.42	187.487	197.055	43.86
20-12-2019	175	175	169	169	14400	181.88	185.18	187.267	196.68	43.86
23-12-2019	169	177	168	177	1100	181.66	185.08	187.047	196.365	49.13
26-12-2019	167	171	167	171	200	181.18	184.88	186.9	196.02	45.67
27-12-2019	179	180	179	180	1000	180.88	184.71	186.78	195.76	51.22
30-12-2019	180	180	179	179	800	180.56	184.53	186.693	195.495	50.60
02-01-2020	179	179	179	179	100	180.26	184.37	186.553	195.16	50.60
03-01-2020	179	179	179	179	0	180	184.21	186.28	194.855	50.60
06-01-2020	178	180	178	178	5600	179.86	184.09	186.013	194.565	49.85
07-01-2020	178	178	177	177	6300	180	183.9	185.767	194.27	49.06
08-01-2020	187	187	165	174	59900	179.78	183.68	185.553	193.9	46.69
09-01-2020	174	174	151	164	31400	179.36	183.36	185.273	193.62	39.78
10-01-2020	170	173	169	169	44300	179.14	183.09	184.96	193.295	44.22
13-01-2020	170	171	170	170	9300	178.78	182.83	184.693	192.945	45.10
14-01-2020	169	170	166	170	1500	178.58	182.57	184.44	192.645	45.10
15-01-2020	170	170	170	170	500	178.28	182.31	184.187	192.295	45.10
16-01-2020	170	170	170	170	0	177.92	182.1	183.96	191.985	45.10
17-01-2020	168	168	164	164	2300	177.54	181.94	183.68	191.625	40.04
20-01-2020	163	170	163	170	600	177.3	181.84	183.467	191.255	46.50
21-01-2020	170	170	170	170	0	177.06	181.74	183.253	190.895	46.50
22-01-2020	168	168	161	161	3800	176.84	181.53	182.98	190.55	39.16
23-01-2020	185	185	181	181	200	176.86	181.54	183.02	190.245	55.84
24-01-2020	181	181	181	181	0	176.88	181.55	183.093	190.02	55.84
27-01-2020	169	169	169	169	100	176.46	181.4	183.033	189.715	46.89
28-01-2020	169	169	169	169	0	176.36	181.24	182.88	189.45	46.89
29-01-2020	189	189	166	168	4400	176.08	181.09	182.827	189.16	46.18
30-01-2020	167	167	167	167	1900	175.78	180.92	182.753	188.895	45.43
31-01-2020	164	167	159	167	2100	175.48	180.75	182.687	188.59	45.43
03-02-2020	162	162	160	160	900	174.96	180.53	182.56	188.28	40.16
04-02-2020	160	160	160	160	0	174.48	180.25	182.433	187.97	40.16
05-02-2020	161	161	160	160	2600	174.28	179.95	182.313	187.72	40.16
06-02-2020	177	177	164	164	1600	173.96	179.68	182.213	187.45	44.74
07-02-2020	164	164	164	164	100	173.64	179.41	182.113	187.16	44.74
10-02-2020	166	170	164	167	3400	173.46	179.17	182	186.885	48.18
11-02-2020	167	167	167	167	2200	173.28	178.93	181.887	186.63	48.18
12-02-2020	169	171	169	171	700	173.18	178.77	181.833	186.395	52.74
13-02-2020	177	177	177	177	100	173.2	178.63	181.8	186.23	58.62
14-02-2020	185	185	165	174	1300	172.88	178.46	181.753	185.99	54.94
17-02-2020	181	181	181	181	100	172.7	178.36	181.753	185.725	61.08
18-02-2020	184	184	168	178	1200	172.5	178.26	181.72	185.495	57.46
19-02-2020	188	188	175	177	300	172.16	178.33	181.693	185.26	56.27
20-02-2020	187	187	166	168	1300	171.76	178.2	181.593	184.99	46.83
21-02-2020	166	176	166	176	1000	171.58	178.04	181.547	184.81	54.19
24-02-2020	179	179	179	179	100	171.52	178.02	181.52	184.655	56.61
25-02-2020	184	184	168	168	700	171.26	177.85	181.373	184.465	46.83
26-02-2020	164	173	164	173	300	171.66	177.71	181.293	184.31	50.97
27-02-2020	166	168	164	168	300	171.38	177.52	181.167	184.12	47.02
28-02-2020	168	171	168	171	500	171.3	177.33	181.08	183.955	49.55
02-03-2020	190	190	190	190	100	171.6	177.33	181.073	183.875	61.93
03-03-2020	183	186	175	178	11200	171.66	177.21	180.987	183.745	53.07
04-03-2020	186	186	186	186	100	172	177.13	180.947	183.615	57.44
05-03-2020	180	181	180	180	600	172.22	177.05	180.86	183.505	53.42
06-03-2020	183	183	183	183	100	172.34	177	180.833	183.37	55.12
09-03-2020	187	187	187	187	100	172.66	176.92	180.807	183.34	57.34
10-03-2020	169	179	169	173	1400	172.52	176.7	180.647	183.215	48.32
11-03-2020	169	177	163	163	1500	172.2	176.38	180.42	183.07	43.10
12-03-2020	163	168	158	168	600	171.98	176.12	180.24	182.91	46.23
13-03-2020	158	188	158	188	500	172.16	176.08	180.193	182.75	56.52
16-03-2020	188	188	188	188	0	172.36	176.11	180.18	182.6	56.52
17-03-2020	188	188	188	188	0	172.58	176.29	180.127	182.47	56.52
18-03-2020	182	182	182	182	100	172.74	176.26	180.033	182.35	52.74
19-03-2020	182	182	182	182	0	173.1	176.23	179.94	182.23	52.74
20-03-2020	190	190	170	170	200	173.12	176.13	179.767	182	45.65
23-03-2020	160	160	159	159	12900	172.9	175.84	179.52	181.745	40.30
24-03-2020	189	189	148	148	20000	172.46	175.52	179.2	181.445	35.79
26-03-2020	149	149	144	146	22200	171.98	175.13	178.867	181.135	35.02
27-03-2020	149	149	146	146	3200	171.5	174.71	178.567	180.845	35.02
30-03-2020	172	172	151	152	900	171.26	174.4	178.38	180.575	39.54
31-03-2020	162	172	142	157	10600	171	174.15	178.227	180.35	43.09
01-04-2020	167	172	151	154	1500	170.68	173.87	178.053	180.11	41.51
02-04-2020	152	154	152	152	24300	170.5	173.67	177.853	179.86	40.45
03-04-2020	152	152	142	145	10900	169.78	173.32	177.62	179.71	36.90
06-04-2020	144	147	144	147	17700	169.1	172.99	177.4	179.595	38.56
07-04-2020	169	169	147	150	231400	168.72	172.59	177.173	179.455	41.06
08-04-2020	151	157	151	157	30200	168.48	172.42	176.987	179.28	46.54
09-04-2020	148	150	147	147	14700	168.06	172.07	176.747	179.135	40.72
13-04-2020	147	147	143	143	35900	167.58	171.68	176.473	178.96	38.64
14-04-2020	143	143	143	143	0	167.1	171.29	176.2	178.79	38.64
15-04-2020	143	143	138	138	96200	166.66	170.81	175.907	178.585	35.97
16-04-2020	166	166	136	143	41800	166.32	170.4	175.607	178.405	40.40
17-04-2020	135	143	134	141	220600	165.94	170.11	175.28	178.22	39.23
20-04-2020	141	154	141	144	59800	165.54	169.75	174.967	178.045	41.95
21-04-2020	143	154	136	147	52500	165.2	169.42	174.673	177.885	44.61
22-04-2020	139	143	139	143	5300	164.72	169.09	174.353	177.68	41.85
23-04-2020	142	144	142	144	43500	164.26	168.77	174.04	177.48	42.80
24-04-2020	150	150	150	150	100	163.84	168.51	173.793	177.335	48.28
27-04-2020	140	147	140	144	5400	163.18	168.19	173.48	177.145	43.77
28-04-2020	143	147	143	147	22600	162.64	167.76	173.187	176.975	46.46
29-04-2020	141	157	141	157	300	162.16	167.43	172.96	176.855	54.31
30-04-2020	148	148	147	147	81100	161.54	167.02	172.687	176.675	46.90
04-05-2020	157	165	143	144	70500	160.88	166.52	172.513	176.49	44.92
05-05-2020	154	154	143	143	300	160.38	166.07	172.26	176.29	44.25
06-05-2020	139	149	139	149	2600	159.84	165.71	171.973	176.12	49.16
08-05-2020	149	149	141	141	1100	159.08	165.3	171.707	175.91	43.64
11-05-2020	141	141	137	137	1300	158.46	164.86	171.387	175.645	41.16
12-05-2020	148	162	138	138	147300	157.76	164.71	171.06	175.41	42.05
13-05-2020	158	158	155	155	300	157.5	164.44	170.847	175.25	54.60
14-05-2020	163	163	145	145	400	156.98	164.14	170.547	175.055	48.01
15-05-2020	149	149	147	147	800	156.12	163.86	170.26	174.835	49.33
18-05-2020	149	149	149	149	100	155.54	163.6	169.987	174.625	50.67
19-05-2020	148	148	139	139	1100	154.6	163.3	169.62	174.36	44.34
20-05-2020	159	165	154	154	16700	154.08	163.15	169.393	174.165	53.69
26-05-2020	164	164	144	144	17500	153.3	162.82	169.1	173.95	47.91
27-05-2020	136	136	136	136	100	152.28	162.47	168.707	173.675	43.84
28-05-2020	134	150	134	143	25600	151.68	162.1	168.36	173.405	48.00
29-05-2020	148	150	139	139	7100	151.2	161.7	167.987	173.115	45.91
02-06-2020	141	169	141	144	2400	150.72	161.35	167.653	172.86	48.91
03-06-2020	145	154	145	154	1600	150.04	161.1	167.4	172.655	54.36
04-06-2020	154	154	154	154	0	149.36	160.86	167.193	172.475	54.36
05-06-2020	161	161	146	146	400	148.52	160.55	167.033	172.225	49.46
08-06-2020	147	165	147	150	1300	147.88	160.31	166.8	171.995	51.80
09-06-2020	142	170	142	162	4100	147.48	160.29	166.647	171.825	58.07
10-06-2020	152	171	151	151	13000	147.1	160.11	166.453	171.6	51.46
11-06-2020	171	171	153	162	3300	147.16	160.03	166.28	171.43	56.76
12-06-2020	172	172	151	153	10400	147.26	159.86	166.1	171.215	51.78
15-06-2020	163	172	143	147	11400	147.28	159.63	165.847	170.97	48.71
16-06-2020	147	147	147	147	100	147.3	159.4	165.573	170.75	48.71
17-06-2020	147	147	147	147	100	147.2	159.23	165.333	170.585	48.71
18-06-2020	147	157	147	157	6900	147.2	159.1	165.167	170.47	54.34
19-06-2020	160	160	148	154	300	147.2	158.94	164.98	170.34	52.48
22-06-2020	164	164	144	144	18500	147.04	158.77	164.793	170.15	46.74
23-06-2020	146	160	146	147	600	147.08	158.43	164.573	169.985	48.56
24-06-2020	147	147	147	147	0	147.08	158.09	164.353	169.82	48.56
25-06-2020	149	149	149	149	100	147.06	157.89	164.08	169.645	49.88
26-06-2020	149	149	149	149	0	146.9	157.69	163.913	169.465	49.88
29-06-2020	147	147	147	147	500	146.9	157.48	163.68	169.285	48.43
30-06-2020	151	151	151	151	100	147.06	157.32	163.473	169.12	51.46
01-07-2020	151	151	151	151	0	147.22	157.16	163.267	168.955	51.46
02-07-2020	141	149	141	141	12300	147.28	156.97	162.967	168.75	43.97
03-07-2020	144	158	144	145	13200	147.32	156.82	162.707	168.535	47.28
06-07-2020	145	145	145	145	100	147.4	156.67	162.54	168.31	47.28
07-07-2020	155	155	155	155	100	147.62	156.58	162.373	168.13	54.98
08-07-2020	145	150	145	150	7200	147.68	156.44	162.173	167.925	50.97
09-07-2020	150	150	150	150	0	147.82	156.27	162	167.72	50.97
10-07-2020	146	146	146	146	600	147.86	156.06	161.8	167.495	47.74
13-07-2020	146	166	146	166	7300	148.18	156.01	161.733	167.39	61.04
14-07-2020	163	163	155	155	5200	148.4	155.79	161.593	167.21	53.04
15-07-2020	147	147	146	147	900	148.4	155.52	161.307	166.99	48.11
16-07-2020	153	153	144	144	300	148.14	155.15	161	166.755	46.37
17-07-2020	144	144	139	139	2000	147.98	154.76	160.673	166.51	43.54
20-07-2020	149	150	148	148	3400	148.06	154.47	160.367	166.4	49.51
21-07-2020	147	149	147	148	9500	148.16	154.27	160.1	166.235	49.51
22-07-2020	141	150	141	150	1200	148.18	154.01	159.867	166.025	50.85
23-07-2020	149	149	148	149	1600	148.34	153.71	159.647	165.865	50.13
24-07-2020	149	149	148	148	5400	148.56	153.51	159.427	165.68	49.38
27-07-2020	154	154	150	150	27700	148.8	153.28	159.407	165.495	50.96
28-07-2020	157	160	150	150	63500	148.7	153.1	159.193	165.31	50.96
29-07-2020	160	163	151	154	2600	148.88	152.93	159.053	165.13	54.27
30-07-2020	160	163	159	159	8200	149.12	152.62	158.947	164.975	58.08
03-08-2020	158	158	150	150	60800	149.14	152.34	158.78	164.775	50.01
04-08-2020	150	150	150	150	900	149.36	151.98	158.653	164.555	50.01
05-08-2020	150	160	150	160	2100	149.48	151.78	158.593	164.415	57.60
06-08-2020	166	167	160	160	1500	149.8	151.55	158.48	164.275	57.60
07-08-2020	155	155	152	154	22800	150.16	151.22	158.367	164.07	52.09
10-08-2020	154	154	153	153	5600	150.36	151.02	158.187	163.86	51.22
11-08-2020	153	153	153	153	0	150.64	150.92	158.013	163.65	51.22
12-08-2020	153	153	153	153	0	150.82	150.77	157.84	163.445	51.22
13-08-2020	156	156	156	156	1700	150.86	150.45	157.687	163.265	54.12
14-08-2020	156	158	156	158	1300	150.94	150.15	157.553	163.13	55.99
18-08-2020	156	157	156	156	6100	151.14	149.83	157.413	163.06	53.63
19-08-2020	156	156	156	156	3200	151.26	149.57	157.293	162.915	53.63
24-08-2020	156	156	151	155	116600	151.12	149.3	157.233	162.765	52.35
25-08-2020	156	157	156	157	800	151.24	149.17	157.153	162.65	54.68
26-08-2020	155	155	153	153	70300	151.06	149.11	157.04	162.475	49.47
27-08-2020	152	152	152	152	300	151.04	149.15	156.92	162.335	48.23
28-08-2020	155	155	152	152	300	151.14	149.21	156.8	162.17	48.23
31-08-2020	153	153	153	153	200	151.26	149.28	156.687	161.995	49.69
01-09-2020	153	153	153	153	0	151.38	149.29	156.613	161.845	49.69
02-09-2020	153	154	153	154	2200	151.32	149.26	156.507	161.705	51.28
03-09-2020	154	154	154	154	2300	151.32	149.26	156.4	161.565	51.28
04-09-2020	154	154	154	154	0	151.52	149.28	156.353	161.475	51.28
07-09-2020	154	154	151	151	600	151.6	149.34	156.153	161.33	45.84
08-09-2020	151	151	151	151	5400	151.68	149.38	155.953	161.185	45.84
09-09-2020	151	151	150	150	60100	151.7	149.38	155.827	160.985	44.03
10-09-2020	142	142	142	142	11100	151.56	149.23	155.647	160.825	32.87
11-09-2020	141	145	140	141	6800	151.44	149.17	155.467	160.62	31.79
14-09-2020	140	148	140	147	5800	151.36	149.21	155.333	160.445	43.78
15-09-2020	143	143	143	143	100	151.2	149.21	155.173	160.25	38.87
16-09-2020	143	143	143	143	0	151.24	149.26	155.06	160.035	38.87
17-09-2020	143	143	143	143	190000	151.2	149.26	154.947	159.83	38.87
18-09-2020	143	152	143	152	1900	151.34	149.37	154.893	159.74	53.51
21-09-2020	149	149	149	149	100	151.22	149.42	154.793	159.585	49.27
22-09-2020	149	149	149	149	0	151.2	149.44	154.693	159.43	49.27
23-09-2020	144	145	144	145	200	151.1	149.46	154.547	159.275	43.90
24-09-2020	140	150	140	150	25200	151.18	149.52	154.433	159.145	51.08
25-09-2020	153	153	143	143	700	150.72	149.45	154.247	158.98	42.82
28-09-2020	143	143	143	143	0	150.48	149.44	154.02	158.815	42.82
29-09-2020	143	143	140	140	147000	150.34	149.37	153.793	158.565	39.63
30-09-2020	150	156	141	148	4000	150.42	149.28	153.573	158.355	50.26
01-10-2020	151	151	141	149	2800	150.62	149.3	153.38	158.16	51.41
02-10-2020	149	149	149	149	0	150.64	149.35	153.193	157.935	51.41
05-10-2020	159	159	140	141	77300	150.5	149.33	153.013	157.7	42.32
06-10-2020	152	160	141	147	14300	150.44	149.31	152.82	157.51	49.53
07-10-2020	143	151	143	151	300	150.48	149.41	152.633	157.355	53.69
08-10-2020	160	160	145	148	800	150.48	149.52	152.5	157.19	50.34
09-10-2020	158	158	141	141	3300	150.3	149.55	152.287	157.13	43.52
12-10-2020	151	156	150	150	900	150.3	149.5	152.167	156.97	52.44
13-10-2020	160	160	150	150	1400	150.22	149.55	152.027	156.845	52.44
14-10-2020	153	153	146	146	300	149.96	149.54	151.733	156.7	48.49
15-10-2020	150	151	150	151	800	149.98	149.56	151.553	156.58	53.23
16-10-2020	144	144	144	144	300	149.86	149.61	151.273	156.455	46.75
19-10-2020	144	144	144	144	200	149.54	149.51	151.033	156.33	46.75
20-10-2020	142	152	142	152	2600	149.38	149.59	150.827	156.205	54.15
21-10-2020	152	152	152	152	0	149.34	149.75	150.593	156.11	54.15
22-10-2020	152	152	152	152	0	149.32	149.84	150.453	155.97	54.15
23-10-2020	142	142	142	142	1300	149.1	149.87	150.313	155.785	44.49
26-10-2020	142	146	142	146	200	148.96	149.89	150.167	155.62	48.45
27-10-2020	146	146	146	146	100	148.76	149.81	149.887	155.455	48.45
02-11-2020	142	142	141	141	600	148.42	149.68	149.573	155.27	43.91
03-11-2020	151	151	142	145	9000	148.2	149.67	149.287	155.11	48.10
04-11-2020	155	155	143	143	5400	147.94	149.6	149.027	154.955	46.24
05-11-2020	153	153	141	141	5100	147.66	149.39	148.753	154.84	44.39
06-11-2020	150	150	143	143	200	147.38	149.31	148.573	154.71	46.69
09-11-2020	144	144	144	144	2400	147.2	149.13	148.473	154.58	47.85
10-11-2020	153	153	142	142	1000	147	149.02	148.433	154.44	45.71
11-11-2020	144	150	142	142	7100	146.8	148.97	148.407	154.3	45.71
12-11-2020	151	154	141	146	6800	146.66	148.96	148.407	154.18	50.81
13-11-2020	145	145	142	144	4100	146.48	148.93	148.353	154.08	48.36
16-11-2020	141	144	141	144	1200	146.28	148.8	148.267	153.95	48.36
17-11-2020	144	144	141	143	800	146.06	148.69	148.193	153.815	47.05
18-11-2020	143	146	142	142	400	145.82	148.67	148.127	153.72	45.71
19-11-2020	150	150	147	147	1400	145.74	148.67	148.14	153.55	52.92
20-11-2020	147	152	147	148	15100	145.68	148.68	148.147	153.385	54.23
23-11-2020	152	152	149	149	300	145.66	148.68	148.14	153.285	55.56
24-11-2020	147	147	145	145	1100	145.72	148.64	148.06	153.165	49.38
25-11-2020	141	145	140	145	136100	145.8	148.62	148.047	153.05	49.38
26-11-2020	144	149	144	144	4100	145.74	148.55	148.053	152.935	47.83
27-11-2020	146	153	144	153	27300	145.94	148.57	148.12	152.865	59.97
30-11-2020	152	155	150	153	10300	146.14	148.69	148.22	152.83	59.97
01-12-2020	190	190	190	190	16000	147.08	149.14	148.533	152.98	81.02
02-12-2020	190	210	177	177	107000	147.58	149.46	148.773	153.065	67.57
03-12-2020	184	184	177	177	2800	148.14	149.68	148.993	153.13	67.57
04-12-2020	175	175	165	174	8800	148.64	149.92	149.173	153.18	64.70
07-12-2020	164	180	164	165	4500	149.04	150.07	149.32	153.17	56.88
08-12-2020	179	179	159	159	83000	149.22	150.2	149.42	153.13	52.34
10-12-2020	148	179	148	170	8100	149.76	150.24	149.553	153.125	58.83
11-12-2020	170	177	160	173	2300	150.36	150.42	149.747	153.105	60.41
14-12-2020	180	180	163	177	4600	151.1	150.72	149.947	153.12	62.48
15-12-2020	167	184	167	180	3300	151.74	151.08	150.1	153.115	64.01
16-12-2020	171	186	168	176	15000	152.28	151.45	150.293	153.105	60.48
17-12-2020	181	181	168	168	1100	152.66	151.65	150.453	153.06	54.08
18-12-2020	158	169	157	167	2200	153.18	151.84	150.613	153.055	53.32
21-12-2020	186	186	183	183	2600	153.9	152.17	150.84	153.09	62.42
22-12-2020	179	179	179	179	200	154.46	152.47	151.093	153.09	59.31
23-12-2020	189	189	168	168	14600	154.86	152.67	151.3	153.09	51.67
28-12-2020	178	178	158	165	400	155.34	152.82	151.48	153.05	49.79
29-12-2020	157	157	157	157	1200	155.48	152.89	151.493	152.995	45.08
30-12-2020	148	180	148	160	5400	155.68	152.95	151.593	152.94	47.10
04-01-2021	151	173	151	173	25400	156.22	153.09	151.767	152.855	54.86
05-01-2021	180	194	173	175	42500	156.7	153.34	151.94	152.84	55.93
06-01-2021	175	188	175	183	5700	157.48	153.67	152.233	152.825	60.02
07-01-2021	173	183	173	183	1000	158.26	153.9	152.427	152.84	60.02
08-01-2021	173	200	173	188	600	158.98	154.18	152.72	152.865	62.54
11-01-2021	178	198	178	189	155200	159.72	154.53	153.073	152.875	63.04
12-01-2021	179	210	178	180	56900	160.28	154.8	153.32	152.91	55.80
13-01-2021	172	186	172	186	5300	161.16	155.13	153.633	153.025	59.16
14-01-2021	186	186	186	186	200	161.96	155.46	153.913	153.115	59.16
15-01-2021	176	177	175	177	7500	162.58	155.67	154.067	153.06	52.24
18-01-2021	177	177	177	177	2800	163.3	155.86	154.22	153.005	52.24
19-01-2021	193	193	179	179	7300	163.98	156.09	154.44	152.96	53.64
20-01-2021	173	218	173	216	31600	165.44	156.69	154.88	153.13	70.72
21-01-2021	216	216	202	202	33100	166.66	157.16	155.147	153.23	61.49
22-01-2021	188	188	188	188	800	167.56	157.47	155.393	153.32	53.91
25-01-2021	187	187	175	175	27600	168.18	157.69	155.48	153.4	48.00
26-01-2021	175	175	163	163	17200	168.6	157.8	155.547	153.475	43.28
27-01-2021	163	173	152	170	34500	169.16	157.98	155.7	153.595	46.58
28-01-2021	171	181	160	178	51000	169.8	158.23	155.907	153.755	50.15
29-01-2021	178	178	166	174	13300	170.4	158.44	156.087	153.865	48.41
01-02-2021	164	164	163	164	11400	170.8	158.54	156.133	153.9	44.27
02-02-2021	154	154	153	153	17800	171	158.53	156.127	153.895	40.19
03-02-2021	143	153	143	153	35500	171.22	158.52	156.187	153.9	40.19
04-02-2021	145	206	145	206	15472800	172.4	159.07	156.58	154.205	60.50
05-02-2021	224	254	192	199	8285100	173.42	159.55	156.927	154.465	57.71
08-02-2021	199	220	188	200	176900	174.44	160.05	157.267	154.715	58.01
09-02-2021	186	216	186	202	79600	175.58	160.65	157.62	154.94	58.64
10-02-2021	202	218	190	192	3778400	176.52	161.16	157.92	155.165	54.27
11-02-2021	192	248	192	236	284600	178.36	162.05	158.487	155.63	66.19
15-02-2021	240	260	220	240	84900	180.1	163.02	159.08	156.115	67.03
16-02-2021	240	250	224	228	46200	181.6	163.87	159.66	156.565	62.05
17-02-2021	228	248	228	240	15500	182.6	164.84	160.293	157.05	64.86
18-02-2021	228	300	228	300	158400	185.06	166.32	161.327	157.845	74.89
19-02-2021	320	374	280	320	698500	187.92	168.03	162.427	158.725	77.23
22-02-2021	320	350	302	322	99900	190.88	169.76	163.573	159.6	77.45
23-02-2021	322	322	300	316	73600	193.9	171.47	164.68	160.465	75.05
24-02-2021	314	314	302	314	101300	197	173.11	165.8	161.315	74.22
25-02-2021	314	330	300	320	431000	200	174.88	166.827	162.165	75.11
26-02-2021	318	338	300	316	10100	202.86	176.61	167.9	163.025	73.30
01-03-2021	316	316	316	316	0	205.64	178.37	169.027	163.87	73.30
02-03-2021	316	316	316	316	0	208.36	180.05	170.173	164.665	73.30
03-03-2021	316	316	316	316	0	211.16	181.72	171.353	165.51	73.30
04-03-2021	316	316	316	316	0	214.12	183.39	172.473	166.37	73.30
05-03-2021	316	316	316	316	0	217.1	185.14	173.593	167.235	73.30
08-03-2021	316	316	316	316	0	219.76	186.83	174.7	168.07	73.30
09-03-2021	316	316	316	316	0	222.5	188.48	175.813	168.945	73.30
10-03-2021	316	316	316	316	0	225.46	190.16	176.933	169.84	73.30
12-03-2021	316	316	316	316	0	228.48	191.91	178.04	170.73	73.30
15-03-2021	316	316	316	316	0	231.66	193.57	179.147	171.535	73.30
16-03-2021	316	316	316	316	0	234.78	195.23	180.227	172.39	73.30
17-03-2021	316	316	316	316	0	237.64	196.93	181.273	173.235	73.30
18-03-2021	316	316	316	316	0	240.46	198.58	182.38	174.07	73.30
19-03-2021	316	316	316	316	0	243.12	200.3	183.487	174.955	73.30
22-03-2021	316	316	316	316	0	245.78	202.02	184.527	175.765	73.30
23-03-2021	316	316	316	316	0	248.34	203.66	185.567	176.625	73.30
24-03-2021	316	316	316	316	0	250.88	205.3	186.647	177.525	73.30
25-03-2021	316	316	316	316	0	253.6	206.94	187.733	178.39	73.30
26-03-2021	316	316	316	316	0	256.2	208.68	188.82	179.275	73.30
29-03-2021	316	316	316	316	0	258.8	210.38	189.907	180.135	73.30
30-03-2021	316	316	316	316	0	261.58	212.08	190.973	180.945	73.30
31-03-2021	316	316	316	316	0	264.36	213.83	192.027	181.755	73.30
01-04-2021	316	316	316	316	0	267.1	215.54	193.093	182.605	73.30
05-04-2021	316	316	316	316	0	269.1	217.27	194.16	183.435	73.30
06-04-2021	316	316	316	316	0	271.38	219.02	195.233	184.205	73.30
07-04-2021	316	316	316	316	0	273.94	220.75	196.293	185.03	73.30
08-04-2021	316	316	316	316	0	276.76	222.47	197.38	185.8	73.30
09-04-2021	316	316	316	316	0	279.82	224.21	198.473	186.615	73.30
12-04-2021	316	316	316	316	0	282.74	225.95	199.567	187.46	73.30
13-04-2021	316	316	316	316	0	285.5	227.65	200.653	188.305	73.30
14-04-2021	316	316	316	316	0	288.34	229.37	201.74	189.15	73.30
15-04-2021	316	316	316	316	0	291.38	231.09	202.82	189.945	73.30
16-04-2021	316	316	316	316	0	294.64	232.82	203.9	190.755	73.30
19-04-2021	316	316	316	316	0	297.9	234.56	204.98	191.615	73.30
20-04-2021	316	316	316	316	0	300.1	236.25	206.08	192.46	73.30
21-04-2021	316	316	316	316	0	302.44	237.93	207.18	193.305	73.30
22-04-2021	316	316	316	316	0	304.76	239.6	208.287	194.14	73.30
23-04-2021	316	316	316	316	0	307.04	241.31	209.447	194.975	73.30
26-04-2021	316	316	316	316	0	309.52	243.02	210.613	195.82	73.30
27-04-2021	316	316	316	316	0	311.12	244.74	211.74	196.645	73.30
28-04-2021	316	316	316	316	0	312.64	246.37	212.893	197.47	73.30
29-04-2021	316	316	316	316	0	314.4	248	214.047	198.345	73.30
30-04-2021	316	316	316	316	0	315.92	249.26	215.2	199.2	73.30
03-05-2021	316	316	316	316	0	316.24	250.65	216.293	200.055	73.30
04-05-2021	316	316	316	316	0	316.16	252.04	217.407	200.86	73.30
05-05-2021	316	316	316	316	0	316.04	253.46	218.52	201.69	73.30
06-05-2021	316	316	316	316	0	316.04	254.97	219.66	202.52	73.30
07-05-2021	316	316	316	316	0	316.08	256.54	220.767	203.37	73.30
10-05-2021	316	316	316	316	0	316	258	221.92	204.12	73.30
11-05-2021	316	316	316	316	0	316	259.43	223.073	204.925	73.30
17-05-2021	316	316	316	316	0	316	260.82	224.247	205.77	73.30
18-05-2021	316	316	316	316	0	316	262.18	225.367	206.63	73.30
19-05-2021	316	316	316	316	0	316	263.58	226.48	207.515	73.30
20-05-2021	316	316	316	316	0	316	265.06	227.593	208.355	73.30
21-05-2021	316	316	316	316	0	316	266.55	228.76	209.195	73.30
24-05-2021	316	316	316	316	0	316	267.88	229.887	210.025	73.30
25-05-2021	316	316	316	316	0	316	269.25	230.987	210.86	73.30
27-05-2021	316	316	316	316	0	316	270.73	232.107	211.7	73.30
28-05-2021	316	316	316	316	0	316	272.24	233.273	212.53	73.30
31-05-2021	316	316	316	316	0	316	273.83	234.38	213.36	73.30
02-06-2021	316	316	316	316	0	316	275.39	235.487	214.17	73.30
03-06-2021	316	316	316	316	0	316	276.82	236.62	214.955	73.30
04-06-2021	316	316	316	316	0	316	278.23	237.72	215.785	73.30
07-06-2021	316	316	316	316	0	316	279.56	238.867	216.615	73.30
08-06-2021	316	316	316	316	0	316	280.89	240.013	217.395	73.30
09-06-2021	316	316	316	316	0	316	282.17	241.107	218.175	73.30
10-06-2021	316	316	316	316	0	316	283.44	242.2	218.985	73.30
11-06-2021	316	316	316	316	0	316	284.8	243.293	219.8	73.30
14-06-2021	316	316	316	316	0	316	286.1	244.453	220.615	73.30
15-06-2021	316	316	316	316	0	316	287.4	245.587	221.43	73.30
16-06-2021	316	316	316	316	0	316	288.79	246.72	222.23	73.30
17-06-2021	316	316	316	316	0	316	290.18	247.887	223.02	73.30
18-06-2021	316	316	316	316	0	316	291.55	249.027	223.82	73.30
21-06-2021	316	316	316	316	0	316	292.55	250.18	224.62	73.30
22-06-2021	316	316	316	316	0	316	293.69	251.347	225.425	73.30
23-06-2021	316	316	316	316	0	316	294.97	252.5	226.22	73.30
24-06-2021	316	316	316	316	0	316	296.38	253.647	227.035	73.30
25-06-2021	316	316	316	316	0	316	297.91	254.807	227.855	73.30
28-06-2021	316	316	316	316	0	316	299.37	255.967	228.675	73.30
29-06-2021	316	316	316	316	0	316	300.75	257.1	229.49	73.30
30-06-2021	316	316	316	316	0	316	302.17	258.247	230.305	73.30
01-07-2021	316	316	316	316	0	316	303.69	259.393	231.115	73.30
02-07-2021	316	316	316	316	0	316	305.32	260.547	231.925	73.30
05-07-2021	316	316	316	316	0	316	306.95	261.707	232.735	73.30
06-07-2021	316	316	316	316	0	316	308.05	262.833	233.56	73.30
07-07-2021	316	316	316	316	0	316	309.22	263.953	234.385	73.30
08-07-2021	316	316	316	316	0	316	310.38	265.067	235.215	73.30
09-07-2021	316	316	316	316	0	316	311.52	266.207	236.085	73.30
12-07-2021	316	316	316	316	0	316	312.76	267.347	236.96	73.30
13-07-2021	316	316	316	316	0	316	313.56	268.493	237.805	73.30
14-07-2021	316	316	316	316	0	316	314.32	269.58	238.67	73.30
15-07-2021	316	316	316	316	0	316	315.2	270.667	239.535	73.30
16-07-2021	316	316	316	316	0	316	315.96	271.507	240.4	73.30
19-07-2021	316	316	316	316	0	316	316.12	272.433	241.22	73.30
21-07-2021	316	316	316	316	0	316	316.08	273.36	242.055	73.30
22-07-2021	316	316	316	316	0	316	316.02	274.307	242.89	73.30
23-07-2021	316	316	316	316	0	316	316.02	275.313	243.745	73.30
26-07-2021	316	316	316	316	0	316	316.04	276.36	244.575	73.30
27-07-2021	316	316	316	316	0	316	316	277.333	245.44	73.30
28-07-2021	316	316	316	316	0	316	316	278.287	246.305	73.30
29-07-2021	316	316	316	316	0	316	316	279.213	247.185	73.30
30-07-2021	316	316	316	316	0	316	316	280.12	248.025	73.30
02-08-2021	316	316	316	316	0	316	316	281.053	248.86	73.30
03-08-2021	316	316	316	316	0	316	316	282.04	249.695	73.30
04-08-2021	316	316	316	316	0	316	316	283.033	250.57	73.30
05-08-2021	316	316	316	316	0	316	316	283.92	251.415	73.30
06-08-2021	316	316	316	316	0	316	316	284.833	252.24	73.30
09-08-2021	316	316	316	316	0	316	316	285.82	253.08	73.30
10-08-2021	316	316	316	316	0	316	316	286.827	253.955	73.30
12-08-2021	316	316	316	316	0	316	316	287.887	254.785	73.30
13-08-2021	316	316	316	316	0	316	316	288.927	255.615	73.30
16-08-2021	316	316	316	316	0	316	316	289.88	256.465	73.30
18-08-2021	316	316	316	316	0	316	316	290.82	257.29	73.30
19-08-2021	316	316	316	316	0	316	316	291.707	258.15	73.30
20-08-2021	316	316	316	316	0	316	316	292.593	259.01	73.30
23-08-2021	316	316	316	316	0	316	316	293.447	259.83	73.30
24-08-2021	316	316	316	316	0	316	316	294.293	260.65	73.30
25-08-2021	316	316	316	316	0	316	316	295.2	261.47	73.30
26-08-2021	316	316	316	316	0	316	316	296.067	262.34	73.30
27-08-2021	316	316	316	316	0	316	316	296.933	263.19	73.30
30-08-2021	316	316	316	316	0	316	316	297.86	264.04	73.30
31-08-2021	316	316	316	316	0	316	316	298.787	264.915	73.30
01-09-2021	316	316	316	316	0	316	316	299.7	265.77	73.30
02-09-2021	316	316	316	316	0	316	316	300.367	266.635	73.30
03-09-2021	316	316	316	316	0	316	316	301.127	267.51	73.30
06-09-2021	316	316	316	316	0	316	316	301.98	268.375	73.30
07-09-2021	316	316	316	316	0	316	316	302.92	269.235	73.30
08-09-2021	316	316	316	316	0	316	316	303.94	270.105	73.30
09-09-2021	316	316	316	316	0	316	316	304.913	270.975	73.30
10-09-2021	316	316	316	316	0	316	316	305.833	271.825	73.30
13-09-2021	316	316	316	316	0	316	316	306.78	272.685	73.30
14-09-2021	316	316	316	316	0	316	316	307.793	273.545	73.30
15-09-2021	316	316	316	316	0	316	316	308.88	274.41	73.30
16-09-2021	316	316	316	316	0	316	316	309.967	275.28	73.30
17-09-2021	316	316	316	316	0	316	316	310.7	276.125	73.30
20-09-2021	316	316	316	316	0	316	316	311.48	276.965	73.30
21-09-2021	316	316	316	316	0	316	316	312.253	277.8	73.30
22-09-2021	316	316	316	316	0	316	316	313.013	278.655	73.30
23-09-2021	316	316	316	316	0	316	316	313.84	279.51	73.30
24-09-2021	316	316	316	316	0	316	316	314.373	280.37	73.30
27-09-2021	316	316	316	316	0	316	316	314.88	281.185	73.30
28-09-2021	316	316	316	316	0	316	316	315.467	282	73.30
29-09-2021	316	316	316	316	0	316	316	315.973	282.63	73.30
30-09-2021	316	316	316	316	0	316	316	316.08	283.325	73.30
01-10-2021	316	316	316	316	0	316	316	316.053	284.02	73.30
04-10-2021	316	316	316	316	0	316	316	316.013	284.73	73.30
05-10-2021	316	316	316	316	0	316	316	316.013	285.485	73.30
06-10-2021	316	316	316	316	0	316	316	316.027	286.27	73.30
07-10-2021	316	316	316	316	0	316	316	316	287	73.30
08-10-2021	316	316	316	316	0	316	316	316	287.715	73.30
11-10-2021	316	316	316	316	0	316	316	316	288.41	73.30
12-10-2021	316	316	316	316	0	316	316	316	289.09	73.30
13-10-2021	316	316	316	316	0	316	316	316	289.79	73.30
14-10-2021	316	316	316	316	0	316	316	316	290.53	73.30
15-10-2021	316	316	316	316	0	316	316	316	291.275	73.30
18-10-2021	316	316	316	316	0	316	316	316	291.94	73.30
19-10-2021	316	316	316	316	0	316	316	316	292.625	73.30
21-10-2021	316	316	316	316	0	316	316	316	293.365	73.30
22-10-2021	316	316	316	316	0	316	316	316	294.12	73.30
25-10-2021	316	316	316	316	0	316	316	316	294.915	73.30
26-10-2021	316	316	316	316	0	316	316	316	295.695	73.30
27-10-2021	316	316	316	316	0	316	316	316	296.41	73.30
28-10-2021	316	316	316	316	0	316	316	316	297.115	73.30
29-10-2021	316	316	316	316	0	316	316	316	297.78	73.30
01-11-2021	316	316	316	316	0	316	316	316	298.445	73.30
02-11-2021	316	316	316	316	0	316	316	316	299.085	73.30
03-11-2021	316	316	316	316	0	316	316	316	299.72	73.30
04-11-2021	316	316	316	316	0	316	316	316	300.4	73.30
05-11-2021	316	316	316	316	0	316	316	316	301.05	73.30
08-11-2021	316	316	316	316	0	316	316	316	301.7	73.30
09-11-2021	316	316	316	316	0	316	316	316	302.395	73.30
10-11-2021	316	316	316	316	0	316	316	316	303.09	73.30
11-11-2021	316	316	316	316	0	316	316	316	303.775	73.30
12-11-2021	316	316	316	316	0	316	316	316	304.275	73.30
15-11-2021	316	316	316	316	0	316	316	316	304.845	73.30
16-11-2021	316	316	316	316	0	316	316	316	305.485	73.30
17-11-2021	316	316	316	316	0	316	316	316	306.19	73.30
18-11-2021	316	316	316	316	0	316	316	316	306.955	73.30
19-11-2021	316	316	316	316	0	316	316	316	307.685	73.30
22-11-2021	316	316	316	316	0	316	316	316	308.375	73.30
23-11-2021	316	316	316	316	0	316	316	316	309.085	73.30
24-11-2021	316	316	316	316	0	316	316	316	309.845	73.30
25-11-2021	316	316	316	316	0	316	316	316	310.66	73.30
26-11-2021	316	316	316	316	0	316	316	316	311.475	73.30

Mark

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