APIC

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2003	205	205	205	205	262000
03-01-2003	208	208	205	205	302500
06-01-2003	205	205	205	205	443000
07-01-2003	205	205	205	205	220500
08-01-2003	205	205	205	205	161500
09-01-2003	205	228	205	228	2430000
10-01-2003	235	235	223	223	324500
13-01-2003	235	235	223	235	28000
14-01-2003	223	223	223	223	31000
15-01-2003	223	223	223	223	39000
16-01-2003	223	257	223	257	1166500
17-01-2003	257	268	257	268	82500
20-01-2003	268	302	268	302	1602000
21-01-2003	313	324	302	313	756500
22-01-2003	324	335	290	335	2694500					89.63
23-01-2003	335	335	302	313	2130500					78.32
24-01-2003	302	313	302	313	57500					78.32
27-01-2003	302	302	302	302	34500					72.98
28-01-2003	302	302	302	302	56000					72.98
29-01-2003	302	324	302	313	649500					74.96
30-01-2003	313	324	313	313	267500					74.96
31-01-2003	313	324	313	324	22500					76.92
03-02-2003	313	324	313	313	40000					70.94
04-02-2003	313	313	313	313	140000					70.94
05-02-2003	313	313	313	313	46500					70.94
06-02-2003	313	313	313	313	65000					70.94
07-02-2003	313	313	313	313	56500					70.94
10-02-2003	313	313	313	313	2500					70.94
11-02-2003	313	313	313	313	38500					70.94
13-02-2003	324	335	324	324	670000					74.30
17-02-2003	335	369	335	357	1551000					81.29
18-02-2003	357	369	335	335	1352000					68.01
19-02-2003	346	357	346	346	580000					70.59
20-02-2003	346	346	346	346	33000					70.59
21-02-2003	346	346	346	346	33000					70.59
24-02-2003	346	346	346	346	30000					70.59
25-02-2003	346	346	346	346	29000					70.59
26-02-2003	346	346	346	346	20000					70.59
27-02-2003	346	346	346	346	2500					70.59
28-02-2003	346	346	346	346	237500					70.59
05-03-2003	346	346	346	346	379500					70.59
07-03-2003	335	335	335	335	120500					60.99
10-03-2003	335	335	335	335	7000					60.99
11-03-2003	335	335	335	335	17500					60.99
14-03-2003	335	335	335	335	16500					60.99
18-03-2003	346	346	346	346	5000					67.02
20-03-2003	335	335	335	335	25000					57.45
24-03-2003	346	346	346	346	7500					63.12
25-03-2003	335	335	335	335	10000					55.20
28-03-2003	335	335	335	335	7500	303.4				55.20
31-03-2003	335	335	335	335	2500	306				55.20
01-04-2003	335	335	335	335	5000	308.6				55.20
03-04-2003	335	335	335	335	5000	311.2				55.20
07-04-2003	346	380	346	369	1386000	314.48				71.32
08-04-2003	369	369	369	369	57500	317.76				71.32
09-04-2003	369	391	369	380	613000	320.8				74.73
10-04-2003	380	380	380	380	17500	323.94				74.73
15-04-2003	380	380	380	380	55000	326.84				74.73
16-04-2003	391	402	357	369	2728000	329.76				65.06
21-04-2003	357	357	357	357	10000	332.44				56.48
22-04-2003	357	357	357	357	20000	334.44				56.48
29-04-2003	357	380	357	369	621500	336.46				62.26
05-05-2003	380	380	369	369	50000	337.8				62.26
07-05-2003	369	369	369	369	51500	338.92				62.26
09-05-2003	369	369	369	369	10000	339.6				62.26
12-05-2003	369	369	369	369	25000	340.72				62.26
19-05-2003	369	369	369	369	123500	341.84				62.26
20-05-2003	369	369	369	369	17500	343.18				62.26
29-05-2003	380	380	380	380	30000	344.74				68.66
02-06-2003	380	391	380	380	599000	346.08				68.66
03-06-2003	380	380	369	369	1545500	347.2				57.37
05-06-2003	369	380	369	369	1111000	348.1				57.37
06-06-2003	369	369	369	369	20000	349.22				57.37
10-06-2003	369	369	357	357	201000	350.1				46.87
11-06-2003	369	369	369	369	77500	351.22				55.62
12-06-2003	380	380	369	369	87500	352.34				55.62
13-06-2003	380	380	380	380	25000	353.68				62.23
17-06-2003	369	369	369	369	102500	354.8				53.63
18-06-2003	369	369	369	369	12500	355.92				53.63
19-06-2003	369	380	369	369	40000	356.82				53.63
30-06-2003	380	402	380	402	922000	357.72				69.45
03-07-2003	391	391	391	391	5000	358.84				61.87
08-07-2003	402	402	402	402	12500	359.96				65.88
09-07-2003	391	402	391	402	15000	361.08				65.88
11-07-2003	391	391	391	391	50000	361.98				58.72
15-07-2003	391	391	391	391	7500	362.88				58.72
17-07-2003	391	391	391	391	25000	363.78				58.72
18-07-2003	391	402	391	402	1000000	364.9				63.66
28-07-2003	402	424	402	413	1091500	366.24				67.80
29-07-2003	424	458	424	436	1831500	368.04				74.38
30-07-2003	447	469	447	469	1204000	370.5				80.53
31-07-2003	469	469	469	469	419500	373.18				80.53
01-08-2003	469	469	469	469	25000	375.86				80.53
05-08-2003	480	491	480	480	593500	378.76				82.30
07-08-2003	491	514	491	514	559500	382.34				86.41
11-08-2003	514	547	514	547	535500	386.36				89.06
12-08-2003	547	570	547	558	245000	390.82				89.78
14-08-2003	558	558	558	558	1000	395.06				89.78
19-08-2003	558	570	558	570	185500	399.76				90.56
21-08-2003	570	570	570	570	1000	404.46	353.93			90.56
25-08-2003	570	570	570	570	7500	409.16	357.58			90.56
26-08-2003	570	570	558	558	17000	413.62	361.11			82.66
27-08-2003	558	558	558	558	24000	418.08	364.64			82.66
02-09-2003	570	581	570	570	253500	422.1	368.29			84.25
08-09-2003	581	603	581	592	263000	426.56	372.16			86.67
09-09-2003	592	592	447	447	621000	427.9	374.35			41.47
10-09-2003	447	447	380	380	597500	427.9	375.92			32.93
12-09-2003	380	458	380	447	717000	429.24	378.04			45.11
15-09-2003	458	503	458	503	459000	431.92	380.84			52.82
10-10-2003	503	503	503	503	9000	434.84	383.64			52.82
14-10-2003	503	503	503	503	9000	437.76	386.1			52.82
30-10-2003	503	503	503	503	10000	440.44	388.45			52.82
31-10-2003	503	514	503	503	183000	443.12	390.46			52.82
12-11-2003	503	503	503	503	15000	445.8	392.36			52.82
01-12-2003	514	536	514	536	377000	449.14	394.37			58.22
03-12-2003	547	547	547	547	1630000	452.7	396.71			59.86
30-12-2003	558	558	558	558	2500	456.48	399.16			61.50
02-01-2004	558	581	558	581	73500	460.72	401.95			64.73
05-01-2004	592	737	592	737	535500	467.86	406.3			78.15
07-01-2004	726	726	715	715	60500	474.56	410.32			73.88
09-01-2004	726	759	726	759	100000	482.36	414.78			76.63
12-01-2004	748	748	748	748	28500	489.94	419.02			74.52
13-01-2004	748	748	748	748	4000	497.52	423.37			74.52
14-01-2004	737	737	737	737	18000	505.12	427.61			72.21
16-01-2004	726	737	726	737	37000	512.48	431.85			72.21
19-01-2004	726	726	726	726	17500	519.62	435.98			69.71
20-01-2004	726	726	726	726	1000	526.54	440.11			69.71
23-01-2004	737	737	737	737	500	533.9	444.35			70.88
28-01-2004	737	748	737	748	46000	541.48	448.7			72.04
30-01-2004	759	759	726	726	78500	548.62	452.72			66.33
04-02-2004	737	759	737	759	67000	555.76	456.74			70.15
05-02-2004	759	771	759	771	44000	563.36	461.1			71.42
06-02-2004	771	771	771	771	5000	570.74	465.35			71.42
09-02-2004	771	771	771	771	5000	578.12	469.6			71.42
12-02-2004	771	771	771	771	5000	585.72	473.85			71.42
13-02-2004	782	804	759	759	60992000	593.08	477.98			67.56
16-02-2004	782	826	782	782	36666000	600.9	482.34			70.82
17-02-2004	804	804	737	759	39508500	608.04	486.47			63.90
18-02-2004	782	804	692	715	99051000	614.08	490.16			53.20
19-02-2004	715	759	692	759	55623500	620.54	494.29			60.35
20-02-2004	759	759	625	625	122363500	623.66	497.08			40.20
24-02-2004	648	648	603	625	60121500	626.78	499.98			40.20
25-02-2004	625	648	558	603	55880500	629.46	502.66			37.80
26-02-2004	603	603	424	469	97071000	629.24	504			27.15
27-02-2004	469	469	447	447	6682000	627.9	505.12			25.86
01-03-2004	447	469	447	447	8496500	625.9	506.13			25.86
02-03-2004	469	491	469	469	16692500	624.12	507.47			29.73
03-03-2004	491	491	469	469	6777000	622.34	508.7			29.73
04-03-2004	491	536	447	536	86938000	621.66	510.71			40.66
05-03-2004	536	536	357	380	178415500	617.86	511.16	441.907		29.25
09-03-2004	357	402	335	380	52038000	614.06	511.61	443.073		29.25
10-03-2004	357	357	313	357	51974000	610.04	511.83	444.087		27.91
11-03-2004	335	335	313	335	26892500	605.58	511.83	444.953		26.66
12-03-2004	313	335	313	335	8137500	600.88	511.49	445.82		26.66
15-03-2004	335	380	335	357	25204000	596.18	511.37	446.833		30.30
16-03-2004	357	357	335	357	25768000	594.38	511.14	447.693		30.30
17-03-2004	357	402	313	380	67608000	594.38	511.14	448.74		34.25
18-03-2004	402	402	201	223	233589000	589.9	509.57	448.66		24.17
19-03-2004	223	223	179	223	67872000	584.3	508.11	448.66		24.17
23-03-2004	223	223	201	201	49330000	578.26	506.55	448.513		23.06
24-03-2004	223	246	223	223	41477500	572.66	505.21	448.287		26.67
25-03-2004	246	268	223	223	58712000	567.06	503.75	447.987		26.67
26-03-2004	223	223	201	201	31694500	561.02	502.07	447.313		25.30
29-03-2004	201	223	201	223	25188000	555.42	500.61	446.713		29.22
30-03-2004	201	223	201	223	524500	549.16	499.15	445.967		29.22
31-03-2004	223	223	223	223	16558000	542.68	497.69	445.367		29.22
01-04-2004	223	223	201	201	600000	535.54	496.01	444.62		27.42
02-04-2004	223	223	201	223	11781500	528.38	494.55	444.093		31.94
06-04-2004	223	246	223	223	18008000	518.1	492.98	443.567		31.94
07-04-2004	223	246	223	223	5352500	508.26	491.41	442.967		31.94
08-04-2004	246	246	223	223	10435000	497.54	489.95	442.367		31.94
12-04-2004	223	246	223	223	1134000	487.04	488.49	441.693		31.94
13-04-2004	223	223	223	223	3660000	476.54	487.03	441.093		31.94
14-04-2004	223	223	223	223	1277500	466.26	485.69	440.493		31.94
15-04-2004	223	223	223	223	443500	455.98	484.23	439.893		31.94
16-04-2004	246	246	246	246	9893000	446.38	483	439.447		39.11
19-04-2004	223	223	223	223	482500	436.32	481.43	438.847		35.13
20-04-2004	223	246	223	246	480500	426.5	480.2	438.4		41.54
21-04-2004	223	246	223	246	14176500	416.46	478.97	437.953		41.54
22-04-2004	246	246	246	246	1865000	406.86	477.74	437.433		41.54
23-04-2004	268	268	246	268	250500	397.04	476.4	436.84		47.72
26-04-2004	246	268	246	268	650000	386.98	475.17	436.393		47.72
27-04-2004	268	268	246	246	34648500	376.48	473.61	435.727		42.51
28-04-2004	246	246	246	246	14787500	365.98	472.05	435.06		42.51
29-04-2004	246	246	223	223	2788000	355.02	470.37	434.24		37.54
30-04-2004	246	246	223	223	1707500	344.3	468.69	433.42		37.54
04-05-2004	246	246	246	246	9000	333.58	467.24	432.753		45.00
05-05-2004	223	223	223	223	1303500	322.86	465.45	431.933		39.87
06-05-2004	223	223	201	201	26070500	312.58	463.33	430.967		35.68
07-05-2004	201	223	201	223	28000000	301.86	461.2	430.147		42.22
10-05-2004	201	201	201	201	180000	293.38	458.52	429.18		38.05
11-05-2004	223	223	201	201	9422500	284.9	455.84	428.287		38.05
12-05-2004	223	246	223	223	19400500	277.3	453.38	427.54		44.41
13-05-2004	223	246	223	223	1510000	272.38	450.81	426.793		44.41
14-05-2004	223	223	223	223	1250000	267.9	447.9	426.047		44.41
17-05-2004	223	223	223	223	4331000	263.42	444.66	425.227		44.41
18-05-2004	246	246	223	223	638500	258.5	441.31	424.48		44.41
19-05-2004	223	223	223	223	50000	253.58	437.96	423.66		44.41
21-05-2004	246	246	223	223	107500	247.32	434.49	422.913		44.41
24-05-2004	223	246	223	223	3261500	244.18	431.02	422.167	392.475	44.41
25-05-2004	223	223	223	223	125000	241.04	427.55	421.42	392.565	44.41
26-05-2004	246	246	246	246	10675000	238.82	424.43	420.827	392.77	54.03
28-05-2004	223	223	223	223	450000	236.58	421.08	420.08	392.86	45.54
31-05-2004	223	223	223	223	876000	234.34	417.61	419.107	392.95	45.54
01-06-2004	223	223	223	223	150000	231.66	413.92	418.133	393.04	45.54
02-06-2004	246	246	223	223	26500	228.98	411.68	417.087	393.015	45.54
04-06-2004	223	223	223	223	25000	225.84	410.11	416.04	393.015	45.54
07-06-2004	246	290	246	246	86552000	226.3	408.1	415.147	393.07	55.63
08-06-2004	268	290	268	290	46510500	227.64	405.97	414.62	393.405	67.89
09-06-2004	268	380	268	380	226913500	231.22	404.74	414.773	394.19	80.04
10-06-2004	357	469	357	469	419943500	236.14	404.4	415.52	395.25	85.77
11-06-2004	469	491	424	424	153419000	240.16	403.61	415.887	396.03	74.17
14-06-2004	424	514	313	335	415715000	242.84	401.93	415.66	396.195	57.59
15-06-2004	335	380	313	357	135750500	245.52	400.47	415.58	396.415	59.97
16-06-2004	357	357	290	290	78422500	246.86	398.01	415.053	396.19	50.64
17-06-2004	313	313	313	313	20433000	248.66	395.67	414.68	396.19	53.32
18-06-2004	290	290	290	290	582500	250.44	392.99	414.153	396.075	50.37
21-06-2004	313	335	313	335	52574500	252.68	390.53	413.927	396.24	55.55
22-06-2004	335	335	268	268	45107000	253.58	385.84	413.18	396.07	47.59
23-06-2004	290	313	268	268	7275000	254.48	381.37	412.433	395.845	47.59
24-06-2004	268	290	268	290	846500	255.82	376.68	411.907	395.73	50.30
25-06-2004	268	290	268	268	690500	256.72	371.88	411.233	395.45	47.64
28-06-2004	268	268	268	268	188000	257.62	367.08	410.56	395.225	47.64
29-06-2004	290	313	290	290	34190000	258.96	362.61	410.113	395.11	50.67
30-06-2004	290	290	268	268	14390000	259.86	357.92	409.44	394.885	47.70
01-07-2004	268	268	268	268	160000	260.3	353.34	408.767	394.66	47.70
02-07-2004	290	290	290	290	8379000	261.64	348.98	408.167	394.545	51.03
05-07-2004	290	290	290	290	8379000	262.52	344.51	407.64	394.43	51.03
06-07-2004	290	313	246	268	214694000	262.96	339.71	406.967	394.205	47.52
07-07-2004	268	268	223	223	94869500	262.5	334.68	405.993	393.7	41.28
08-07-2004	223	246	156	179	207706500	260.72	328.88	404.507	392.81	36.26
09-07-2004	179	179	179	179	35626500	258.94	322.96	403.093	392.03	36.26
12-07-2004	179	201	179	179	12704000	257.6	317.04	401.607	391.195	36.26
13-07-2004	179	201	179	201	11916500	256.7	311.34	400.267	390.47	40.76
14-07-2004	179	179	179	179	28087500	255.82	305.42	398.853	389.635	37.88
15-07-2004	156	179	156	156	5445500	254.48	299.39	397.287	388.685	35.09
16-07-2004	156	201	156	179	49686000	253.14	293.36	395.873	387.85	39.86
19-07-2004	179	179	179	179	6161500	252.26	287.56	394.387	387.015	39.86
20-07-2004	179	179	156	179	712500	251.82	282.2	392.827	386.18	39.86
21-07-2004	179	179	156	156	6300000	250.48	276.17	390.96	385.23	36.51
22-07-2004	179	179	156	156	636500	249.58	271.48	388.873	384.28	36.51
23-07-2004	179	179	156	156	367500	248.68	266.79	386.787	383.385	36.51
26-07-2004	156	179	156	179	31085000	247.8	262.55	384.853	382.605	42.54
27-07-2004	179	179	156	156	660000	246.46	259.42	382.693	381.71	38.59
28-07-2004	156	179	156	179	8379000	245.58	256.74	380.46	380.93	44.17
29-07-2004	179	179	156	156	390000	244.24	253.83	377.853	379.98	40.24
30-07-2004	179	179	156	156	305000	242.9	250.7	375.173	379.085	40.24
02-08-2004	156	156	156	156	182500	241.56	247.57	372.493	378.135	40.24
03-08-2004	156	201	156	201	103816000	241.12	244.22	370.033	377.465	50.93
04-08-2004	179	179	134	156	94134000	239.78	241.98	367.273	376.57	42.70
05-08-2004	156	156	134	156	504830000	238.44	239.74	364.513	375.675	42.70
06-08-2004	156	156	112	156	437551500	236.64	237.73	361.833	374.78	42.70
09-08-2004	134	156	134	156	204679000	235.3	235.94	359.153	373.885	42.70
10-08-2004	134	134	112	134	119041000	233.52	233.93	356.247	372.71	38.60
11-08-2004	134	134	112	134	18817500	231.74	231.7	353.193	371.535	38.60
12-08-2004	134	134	112	134	151748000	229.96	229.47	351.107	370.305	38.60
13-08-2004	134	156	134	156	24301500	228.62	227.23	349.613	369.185	45.18
16-08-2004	134	134	134	134	1010000	226.38	226.34	347.527	367.955	40.50
18-08-2004	134	156	134	156	1711500	223.7	225.67	345.213	366.89	46.47
19-08-2004	134	156	134	156	9307500	219.22	225.22	342.9	365.885	46.47
20-08-2004	134	156	134	156	302500	212.96	224.55	340.587	364.88	46.47
23-08-2004	156	156	134	134	200500	207.16	223.66	338.127	363.705	41.30
24-08-2004	156	156	134	134	228780000	203.14	222.99	335.667	362.53	41.30
25-08-2004	134	134	134	134	18016000	198.68	222.1	333.207	361.355	41.30
26-08-2004	134	134	112	112	95500	195.12	220.99	330.38	360.07	36.26
27-08-2004	112	134	112	134	6825000	191.54	220.1	327.627	358.895	43.66
30-08-2004	134	134	134	134	73000	188.42	219.43	324.8	357.72	43.66
31-08-2004	134	156	134	156	14152500	184.84	218.76	321.967	356.655	50.35
01-09-2004	134	134	112	134	30740000	182.16	217.87	317.947	355.425	44.64
02-09-2004	134	134	134	134	15082500	179.48	216.98	314.073	354.195	44.64
03-09-2004	134	134	134	134	108758500	176.36	216.09	309.907	353.02	44.64
06-09-2004	134	156	134	156	106909500	174.12	215.42	305.96	351.955	51.51
07-09-2004	134	134	134	134	1505000	171.44	214.53	301.867	350.78	45.44
08-09-2004	156	156	134	134	1350000	168.32	213.64	297.847	349.665	45.44
09-09-2004	134	134	134	134	106095000	165.64	212.75	293.827	348.49	45.44
10-09-2004	134	134	134	134	9790500	162.96	211.63	289.88	347.315	45.44
14-09-2004	134	134	134	134	7315000	159.84	210.74	285.933	346.085	45.44
15-09-2004	134	134	134	134	265000	156.72	209.62	281.913	344.91	45.44
16-09-2004	134	134	134	134	60000	154.04	208.5	277.82	343.735	45.44
17-09-2004	112	134	112	134	188000	152.26	207.38	273.873	342.56	45.44
21-09-2004	134	134	112	134	104491000	151.36	206.04	269.707	341.22	45.44
22-09-2004	134	134	134	134	106758500	150.46	204.7	265.46	339.935	45.44
23-09-2004	134	134	89	134	388525000	149.56	203.58	261.213	338.595	45.44
24-09-2004	112	134	112	134	488176500	148.22	202.46	256.967	337.255	45.44
27-09-2004	112	134	112	112	240708000	146.88	201.35	252.573	335.86	35.32
28-09-2004	112	112	89	89	99932000	145.54	200.01	248.107	334.35	28.23
29-09-2004	112	112	112	112	86142000	144.2	198.67	243.64	332.955	40.98
30-09-2004	112	134	112	134	108100500	143.3	197.78	239.473	331.615	50.11
01-10-2004	134	134	134	134	18500	142.4	197.11	235.6	330.22	50.11
04-10-2004	134	134	112	112	241068500	141.52	196	231.287	328.6	42.49
05-10-2004	112	134	112	112	399163000	140.64	195.11	227.867	326.815	42.49
06-10-2004	112	112	112	112	185302500	139.76	194.22	224.447	325.03	42.49
07-10-2004	112	112	89	112	126958500	138.42	193.11	221.173	323.245	42.49
08-10-2004	112	134	112	112	130563500	137.54	192	218.793	321.405	42.49
11-10-2004	112	134	112	134	106824500	136.64	191.11	216.707	319.505	52.87
12-10-2004	112	112	112	112	98674000	135.76	190	214.473	317.33	44.26
13-10-2004	112	112	112	112	97950500	134.88	188.89	212.093	315.1	44.26
14-10-2004	112	112	112	112	87572000	134	187.78	209.713	312.87	44.26
15-10-2004	112	112	89	112	93371000	132.22	186.67	206.887	310.58	44.26
18-10-2004	112	134	112	134	98595000	131.78	185.78	205.247	308.4	54.27
19-10-2004	134	134	112	134	4438500	131.34	184.89	203.607	306.22	54.27
20-10-2004	112	134	112	134	3355500	130.9	183.77	202.12	304.1	54.27
21-10-2004	134	134	89	112	173722000	130.02	182.66	200.633	301.87	44.33
22-10-2004	89	134	89	134	159656000	130.02	181.77	199.293	299.69	53.50
25-10-2004	112	134	89	112	335132000	129.58	180.66	197.66	297.29	45.44
26-10-2004	112	112	89	112	137693500	129.14	179.55	196.027	295.615	45.44
27-10-2004	112	112	89	89	10010000	127.8	178.21	194.087	294.16	38.42
28-10-2004	112	112	89	112	631368000	127.36	176.87	193.347	292.485	47.20
29-10-2004	112	112	67	89	262496500	126.02	174.86	192.453	290.415	40.92
01-11-2004	89	89	89	89	187742500	124.68	171.95	191.707	288.345	40.92
02-11-2004	89	89	67	89	163230000	123.34	168.15	190.813	286.275	40.92
03-11-2004	89	89	89	89	109101000	122.44	164.8	189.92	284.205	40.92
04-11-2004	89	89	89	89	1145000	121.54	162.34	189.173	282.135	40.92
08-11-2004	89	89	89	89	351000	120.64	159.66	188.28	280.065	40.92
09-11-2004	67	89	67	89	51000	120.18	157.65	187.387	277.83	40.92
10-11-2004	89	89	89	89	1500	119.28	155.41	186.493	275.54	40.92
11-11-2004	89	89	89	89	868500	118.38	153.4	185.747	273.195	40.92
12-11-2004	89	89	89	89	1302000	117.04	150.94	184.853	270.735	40.92
22-11-2004	89	89	89	89	108149000	116.14	149.15	183.96	267.495	40.92
23-11-2004	89	112	89	112	270177000	115.7	147.59	183.22	264.48	54.58
24-11-2004	89	112	89	112	299526000	115.26	145.81	182.48	261.245	54.58
25-11-2004	112	112	89	112	82588500	114.38	144.25	181.74	258.065	54.58
26-11-2004	89	89	89	89	117026500	113.48	142.46	180.847	254.77	42.35
29-11-2004	89	112	89	112	115069500	113.04	140.68	180.107	251.645	53.56
30-11-2004	89	112	89	89	169130000	112.14	138.89	179.213	248.405	44.29
01-12-2004	89	112	89	112	67451000	111.7	137.33	178.32	245.335	53.04
02-12-2004	89	89	67	89	812433500	110.8	135.32	177.427	242.15	45.36
03-12-2004	67	89	67	89	389438500	109.9	133.31	176.38	238.91	45.36
06-12-2004	67	67	67	67	411784500	108.56	131.3	175.187	235.505	39.09
07-12-2004	67	89	45	89	310454000	107.66	129.96	174.14	232.32	46.99
08-12-2004	89	89	67	89	1569500	106.76	129.06	172.947	228.97	46.99
09-12-2004	67	67	67	67	3998000	105.42	127.94	171.607	225.45	40.84
10-12-2004	67	67	67	67	314491500	104.08	126.82	170.413	221.93	40.84
13-12-2004	67	89	67	89	166738000	103.18	125.7	169.367	218.52	48.63
14-12-2004	67	89	67	89	158846000	102.72	124.8	168.473	215.11	48.63
15-12-2004	67	89	67	67	1697000	102.28	123.91	167.433	211.65	42.19
16-12-2004	67	67	45	67	1277726500	101.38	122.79	166.24	208.075	42.19
17-12-2004	45	67	45	67	115476000	100.04	121.67	165.2	204.615	42.19
20-12-2004	67	67	45	67	1921000	98.7	120.55	164.307	201.375	42.19
21-12-2004	45	67	45	67	11500	97.8	119.66	163.267	197.915	42.19
22-12-2004	45	67	45	67	162707000	96.9	118.77	162.373	195.125	42.19
23-12-2004	45	67	45	67	4428000	96	117.88	161.48	192.335	42.19
27-12-2004	67	67	45	67	1527000	95.1	116.76	160.44	189.655	42.19
28-12-2004	45	67	45	67	1661500	94.2	115.87	159.4	187.645	42.19
29-12-2004	45	67	45	67	53383000	92.86	114.75	158.36	185.745	42.19
30-12-2004	45	67	45	45	16651500	91.52	113.64	157.173	183.735	33.01
03-01-2005	67	67	45	67	9970000	90.62	112.75	156.133	181.725	45.73
04-01-2005	45	45	45	45	1071000	89.28	111.64	154.947	179.605	37.97
05-01-2005	67	67	67	67	3705500	88.38	110.3	153.907	177.26	47.55
06-01-2005	67	67	45	45	96859000	86.6	109.19	152.72	175.585	40.77
07-01-2005	45	67	45	67	4568000	85.26	108.3	151.68	174.02	48.66
10-01-2005	45	67	45	67	2402000	83.92	107.41	150.487	172.57	48.66
11-01-2005	67	67	45	67	58307000	83.02	106.52	149.447	171.23	48.66
12-01-2005	45	67	45	67	11209500	81.68	105.85	148.407	169.89	48.66
13-01-2005	45	67	45	67	6242000	80.78	105.18	147.367	168.44	48.66
14-01-2005	45	45	45	45	5490500	79.44	104.29	146.18	166.88	40.79
17-01-2005	45	45	45	45	132958500	78.56	103.18	144.993	165.205	40.79
18-01-2005	45	45	45	45	100000	77.22	102.29	143.653	164.315	40.79
19-01-2005	45	45	45	45	50000	76.34	101.18	142.02	163.425	40.79
20-01-2005	45	45	45	45	450000	75.46	100.07	139.787	162.645	40.79
24-01-2005	45	45	45	45	957500	74.58	98.96	136.96	161.755	40.79
25-01-2005	45	45	45	45	5050000	73.7	98.07	134.433	160.865	40.79
27-01-2005	45	45	45	45	400000	72.82	97.18	132.5	160.085	40.79
28-01-2005	45	45	45	45	5025000	71.94	96.29	130.42	159.195	40.79
31-01-2005	45	45	45	45	2573500	71.06	95.62	128.787	158.305	40.79
01-02-2005	45	45	45	45	650000	70.18	94.73	127	157.415	40.79
02-02-2005	45	45	45	45	2811000	69.3	93.84	125.367	156.635	40.79
03-02-2005	45	45	45	45	12500	68.42	92.73	123.433	155.745	40.79
04-02-2005	45	45	45	45	25000	67.54	91.84	121.947	154.855	40.79
07-02-2005	45	45	45	45	50000	66.2	90.95	120.46	153.965	40.79
14-02-2005	45	45	45	45	1000000	64.86	90.06	118.827	153.075	40.79
15-02-2005	45	45	45	45	107000	63.52	88.95	117.34	152.185	40.79
21-02-2005	45	45	45	45	350000	62.64	88.06	115.853	151.295	40.79
22-02-2005	45	45	45	45	14255000	61.3	87.17	114.22	150.405	40.79
23-02-2005	45	45	45	45	6645500	60.42	86.28	112.733	149.515	40.79
24-02-2005	45	45	45	45	2325000	59.08	85.39	111.247	148.51	40.79
25-02-2005	45	45	45	45	1200000	58.2	84.5	109.613	147.62	40.79
28-02-2005	45	45	45	45	1000000	57.32	83.61	107.98	146.615	40.79
01-03-2005	45	45	45	45	6420000	56.88	82.72	106.493	145.61	40.79
02-03-2005	45	45	45	45	2000	56	81.83	105.307	144.605	40.79
03-03-2005	45	45	45	45	101000	55.12	80.94	104.413	143.49	40.79
04-03-2005	45	45	45	45	9102000	54.68	80.05	103.52	142.375	40.79
07-03-2005	45	45	45	45	7112000	54.24	79.16	102.627	141.37	40.79
08-03-2005	45	45	45	45	8650000	53.36	78.27	101.587	140.365	40.79
09-03-2005	45	45	45	45	2500000	52.48	77.6	100.693	139.475	40.79
10-03-2005	45	45	45	45	23415000	52.04	77.16	99.953	138.585	40.79
14-03-2005	45	45	45	45	12190000	51.6	76.49	99.06	137.58	40.79
15-03-2005	45	45	45	45	3744000	51.16	75.6	98.167	136.69	40.79
16-03-2005	45	67	45	67	24595000	51.16	74.93	97.42	136.02	79.34
17-03-2005	45	67	45	67	95355500	51.16	74.48	96.827	135.24	79.34
18-03-2005	67	67	45	67	26175500	51.16	74.03	96.233	134.57	79.34
21-03-2005	67	67	45	67	3650000	51.16	73.58	95.64	133.9	79.34
22-03-2005	67	67	45	67	798000	51.16	73.13	94.893	133.12	79.34
23-03-2005	67	67	67	67	500	51.16	72.68	94.3	132.34	79.34
24-03-2005	45	67	45	67	16776000	51.16	72.01	93.553	131.56	79.34
28-03-2005	67	67	45	45	53208500	51.16	71.34	92.813	130.67	37.89
29-03-2005	45	45	45	45	45318000	50.72	70.67	92.073	129.78	37.89
30-03-2005	45	67	45	67	7893000	51.16	70.22	91.48	129	61.32
31-03-2005	45	67	45	45	9780500	50.72	69.55	90.44	128.11	43.61
01-04-2005	45	67	45	67	4060000	51.16	68.88	89.847	127.33	56.99
04-04-2005	45	67	45	67	1422500	51.16	68.21	89.253	126.55	56.99
05-04-2005	45	67	45	67	19388500	51.16	67.54	88.66	125.655	56.99
06-04-2005	45	45	45	45	6892500	50.72	66.87	87.92	124.765	43.96
07-04-2005	45	45	45	45	7479500	50.28	65.98	87.327	123.875	43.96
08-04-2005	45	45	45	45	4935000	49.84	65.31	86.733	122.985	43.96
11-04-2005	45	45	45	45	868500	49.84	64.64	86.14	122.095	43.96
12-04-2005	45	45	45	45	3665500	49.84	64.2	85.4	121.205	43.96
13-04-2005	45	45	45	45	2542500	49.84	63.53	84.807	120.2	43.96
14-04-2005	45	45	45	45	1064000	49.84	63.09	84.067	118.975	43.96
15-04-2005	45	45	45	45	65000	49.84	62.65	83.327	117.3	43.96
18-04-2005	40	40	36	39	1004500	49.72	62.15	82.547	115.15	39.50
19-04-2005	39	40	39	39	2344500	49.6	61.65	81.913	113.225	39.50
20-04-2005	39	42	39	39	8378000	49.48	61.15	81.28	111.745	39.50
21-04-2005	37	37	34	34	871500	49.26	60.6	80.613	110.13	35.73
25-04-2005	34	34	26	26	922000	48.88	59.97	80.04	108.81	30.69
26-04-2005	25	34	23	28	14329500	48.54	59.36	79.333	107.385	33.23
27-04-2005	29	29	29	29	1392500	48.22	58.76	78.633	106.08	34.52
28-04-2005	29	29	28	28	1330000	47.88	58.15	77.78	104.545	33.81
29-04-2005	28	30	28	29	3538000	47.56	57.55	77.08	103.35	35.24
02-05-2005	28	29	28	28	1204000	47.22	56.71	76.373	102.15	34.44
03-05-2005	29	29	28	28	380500	46.88	55.87	75.667	100.84	34.44
04-05-2005	28	28	28	28	397500	46.54	55.03	74.813	99.64	34.44
06-05-2005	28	28	28	28	457000	46.2	54.42	74.107	98.44	34.44
09-05-2005	28	29	28	28	125500	45.86	53.58	73.4	97.13	34.44
10-05-2005	28	29	28	28	445000	45.52	52.97	72.693	95.93	34.44
11-05-2005	28	28	28	28	308500	45.18	52.13	71.987	94.73	34.44
12-05-2005	28	29	28	29	156000	44.86	51.53	71.287	93.425	36.84
13-05-2005	28	29	28	29	350000	44.54	50.93	70.587	92.12	36.84
16-05-2005	29	29	28	28	207500	44.2	50.54	69.88	90.92	35.34
17-05-2005	28	28	28	28	162500	43.86	49.93	69.173	89.945	35.34
18-05-2005	28	28	28	28	46000	43.52	49.32	68.467	89.19	35.34
19-05-2005	28	32	28	30	3880500	43.22	48.95	67.773	88.445	41.31
20-05-2005	31	32	30	30	3416500	42.92	48.58	67.08	87.7	41.31
23-05-2005	30	30	30	30	676500	42.62	47.99	66.387	86.845	41.31
25-05-2005	31	32	30	31	7268000	42.34	47.41	65.847	86.105	44.51
26-05-2005	30	30	30	30	114000	42.04	47.04	65.453	85.475	42.04
27-05-2005	30	30	30	30	14500	41.74	46.67	64.907	84.73	42.04
30-05-2005	31	31	30	30	58000	41.44	46.3	64.213	83.985	42.04
31-05-2005	30	30	30	30	74000	40.7	45.93	63.52	83.24	42.04
01-06-2005	30	31	30	31	1045000	39.98	45.57	62.98	82.615	46.07
02-06-2005	30	31	30	31	797500	39.26	45.21	62.44	81.99	46.07
03-06-2005	30	30	30	30	180500	38.52	44.84	61.893	81.36	42.64
06-06-2005	30	30	28	29	2870500	37.76	44.46	61.34	80.61	39.47
07-06-2005	28	28	28	28	487500	36.98	44.07	60.78	79.97	36.54
08-06-2005	28	29	28	28	1074500	36.2	43.68	60.073	79.215	36.54
10-06-2005	28	28	28	28	20000	35.86	43.51	59.513	78.575	36.54
13-06-2005	28	28	28	28	69000	35.52	43.12	58.953	77.935	36.54
14-06-2005	28	28	28	28	62000	34.74	42.95	58.393	77.295	36.54
15-06-2005	28	28	28	28	253500	34.4	42.56	57.833	76.43	36.54
16-06-2005	28	29	28	28	362500	33.62	42.39	57.127	75.79	36.54
17-06-2005	28	28	28	28	2000	32.84	42	56.42	75.15	36.54
20-06-2005	28	28	28	28	52500	32.06	41.61	55.713	74.51	36.54
21-06-2005	28	28	28	28	410500	31.72	41.22	55.153	73.87	36.54
22-06-2005	28	28	28	28	25500	31.38	40.83	54.447	73.34	36.54
23-06-2005	28	28	28	28	5000	31.04	40.44	53.887	72.81	36.54
24-06-2005	28	28	28	28	218500	30.7	40.27	53.327	72.28	36.54
27-06-2005	28	28	28	28	150000	30.36	40.1	52.92	71.64	36.54
28-06-2005	29	29	28	28	1090500	30.02	39.93	52.36	71.11	36.54
29-06-2005	28	28	28	28	75500	29.68	39.76	51.953	70.47	36.54
30-06-2005	28	28	28	28	99500	29.34	39.59	51.547	69.83	36.54
01-07-2005	28	28	28	28	100000	29.12	39.42	51.14	69.19	36.54
04-07-2005	28	28	28	28	98500	28.9	39.25	50.733	68.66	36.54
05-07-2005	28	28	28	28	607500	28.68	39.08	50.327	68.13	36.54
07-07-2005	28	28	28	28	96000	28.56	38.91	49.92	67.6	36.54
08-07-2005	28	28	28	28	377500	28.6	38.74	49.513	67.18	36.54
11-07-2005	28	28	28	28	272500	28.6	38.57	49.107	66.65	36.54
12-07-2005	28	28	28	28	315000	28.58	38.4	48.7	66.12	36.54
13-07-2005	28	28	28	28	15500	28.58	38.23	48.293	65.48	36.54
14-07-2005	28	28	28	28	30000	28.56	38.06	47.887	64.95	36.54
15-07-2005	28	28	28	28	57500	28.56	37.89	47.327	64.42	36.54
18-07-2005	28	29	28	28	507500	28.56	37.72	46.767	63.89	36.54
19-07-2005	28	28	28	28	496000	28.56	37.55	46.207	63.25	36.54
20-07-2005	28	28	28	28	1500	28.56	37.38	45.8	62.72	36.54
21-07-2005	28	29	28	29	55000	28.58	37.22	45.247	62.195	62.33
22-07-2005	29	29	28	28	1221000	28.58	37.05	44.84	61.665	43.36
25-07-2005	28	28	28	28	326000	28.58	36.88	44.28	61.135	43.36
26-07-2005	28	28	28	28	127500	28.56	36.71	43.873	60.605	43.36
27-07-2005	28	28	28	28	19000	28.54	36.54	43.467	60.075	43.36
28-07-2005	28	29	26	28	8832000	28.54	36.37	43.207	59.545	43.36
29-07-2005	28	28	27	27	125500	28.52	36.19	42.793	59.01	30.09
02-08-2005	27	27	27	27	79500	28.5	36.01	42.38	58.475	30.09
03-08-2005	27	27	27	27	33500	28.44	35.83	42.113	57.94	30.09
04-08-2005	27	27	27	27	277500	28.38	35.65	41.847	57.405	30.09
05-08-2005	27	27	27	27	845000	28.32	35.47	41.433	56.87	30.09
08-08-2005	27	27	27	27	555000	28.24	35.29	41.02	56.445	30.09
09-08-2005	27	28	27	27	1195500	28.18	35.11	40.753	56.135	30.09
10-08-2005	28	29	28	28	1928500	28.14	34.94	40.493	55.715	53.83
11-08-2005	28	28	28	28	72500	28.1	34.77	40.233	55.185	53.83
12-08-2005	28	28	28	28	379500	28.06	34.38	39.973	54.655	53.83
15-08-2005	28	28	28	28	428500	28	33.99	39.713	54.235	53.83
16-08-2005	28	28	28	28	50000	27.94	33.6	39.453	53.815	53.83
18-08-2005	28	28	28	28	269000	27.9	33.21	39.193	53.395	53.83
19-08-2005	28	28	28	28	732000	27.88	32.82	38.933	52.975	53.83
22-08-2005	28	28	27	27	1094500	27.86	32.42	38.667	52.55	34.28
23-08-2005	27	27	27	27	78000	27.84	32.02	38.4	52.015	34.28
24-08-2005	27	27	27	27	1080500	27.82	31.84	38.28	51.59	34.28
25-08-2005	23	28	23	28	179000	27.82	31.67	38.02	51.17	54.79
26-08-2005	25	26	25	25	37000	27.76	31.25	37.887	50.735	27.28
29-08-2005	25	25	23	23	439000	27.66	31.03	37.593	50.29	20.05
30-08-2005	23	25	23	25	11373500	27.6	30.61	37.46	49.745	37.80
31-08-2005	25	25	23	25	1586000	27.54	30.19	37.18	49.2	37.80
01-09-2005	25	25	25	25	7500	27.48	29.77	36.9	48.655	37.80
05-09-2005	23	23	23	23	285000	27.38	29.55	36.607	48.21	29.60
06-09-2005	23	23	23	23	75000	27.28	29.33	36.313	47.655	29.60
07-09-2005	23	23	23	23	196000	27.18	29.11	36.02	47.21	29.60
08-09-2005	23	25	23	23	1547500	27.08	28.89	35.873	46.765	29.60
09-09-2005	23	23	23	23	2500	26.98	28.67	35.727	46.435	29.60
12-09-2005	23	25	23	25	253500	26.92	28.47	35.593	46	46.44
13-09-2005	25	25	23	23	11500	26.82	28.25	35.447	45.67	36.92
14-09-2005	23	23	23	23	5000	26.72	28.03	35.3	45.34	36.92
15-09-2005	23	23	23	23	72000	26.62	27.87	35.153	45.01	36.92
16-09-2005	23	23	23	23	28000	26.52	27.71	35.007	44.68	36.92
19-09-2005	23	23	23	23	48000	26.42	27.55	34.86	44.35	36.92
20-09-2005	23	23	23	23	35000	26.32	27.44	34.713	44.02	36.92
21-09-2005	23	23	23	23	62500	26.22	27.41	34.567	43.69	36.92
22-09-2005	23	23	23	23	821500	26.12	27.36	34.42	43.36	36.92
23-09-2005	23	23	23	23	150000	26.02	27.3	34.273	43.03	36.92
26-09-2005	23	23	23	23	2000	25.92	27.25	34.127	42.7	36.92
27-09-2005	23	23	23	23	50000	25.82	27.19	33.98	42.37	36.92
29-09-2005	25	27	25	27	7439500	25.8	27.18	33.86	41.945	67.25
30-09-2005	26	26	26	26	35000	25.76	27.16	33.733	41.515	59.54
03-10-2005	27	27	26	26	152500	25.72	27.14	33.607	41.085	59.54
04-10-2005	27	27	27	27	2650000	25.7	27.13	33.487	40.775	64.29
05-10-2005	26	28	26	27	7088000	25.66	27.12	33.367	40.35	64.29
06-10-2005	27	27	27	27	112000	25.64	27.11	33.247	40.04	64.29
07-10-2005	27	27	27	27	237000	25.62	27.1	33.127	39.615	64.29
10-10-2005	28	29	28	28	5725000	25.62	27.09	33.013	39.31	69.15
11-10-2005	27	27	27	27	8500	25.6	27.07	32.893	39	60.30
12-10-2005	27	27	27	27	5000	25.58	27.06	32.773	38.8	60.30
13-10-2005	27	27	27	27	181000	25.58	27.05	32.653	38.49	60.30
14-10-2005	27	28	27	28	2590000	25.6	27.05	32.54	38.185	65.77
18-10-2005	27	27	27	27	500	25.6	27.02	32.42	37.985	57.27
19-10-2005	27	27	27	27	132000	25.6	26.99	32.3	37.785	57.27
21-10-2005	28	29	28	28	5516000	25.62	26.97	32.187	37.48	62.84
24-10-2005	28	28	28	28	6000	25.64	26.94	32.073	37.175	62.84
25-10-2005	28	28	28	28	72500	25.66	26.92	31.96	36.98	62.84
26-10-2005	28	28	28	28	21000	25.66	26.9	31.847	36.785	62.84
27-10-2005	28	28	28	28	205000	25.66	26.88	31.733	36.59	62.84
28-10-2005	28	28	28	28	45500	25.66	26.86	31.473	36.395	62.84
31-10-2005	28	28	28	28	52500	25.66	26.83	31.213	36.2	62.84
01-11-2005	28	28	28	28	11000	25.66	26.8	30.953	36.005	62.84
09-11-2005	28	28	28	28	90500	25.66	26.78	30.693	35.81	62.84
10-11-2005	30	30	28	28	527500	25.66	26.77	30.433	35.615	62.84
11-11-2005	28	28	28	28	918500	25.68	26.77	30.173	35.42	62.84
14-11-2005	28	28	28	28	360500	25.7	26.77	29.913	35.225	62.84
15-11-2005	28	28	28	28	142000	25.72	26.77	29.8	35.14	62.84
16-11-2005	28	28	28	28	50000	25.72	26.77	29.687	34.945	62.84
17-11-2005	28	28	28	28	253500	25.78	26.77	29.427	34.86	62.84
18-11-2005	28	28	28	28	3500	25.88	26.77	29.313	34.665	62.84
21-11-2005	28	28	28	28	66000	25.94	26.77	29.053	34.58	62.84
22-11-2005	28	28	28	28	3000	26	26.77	28.793	34.385	62.84
24-11-2005	28	28	28	28	5000	26.06	26.77	28.533	34.19	62.84
28-11-2005	28	28	28	28	8500	26.16	26.77	28.42	33.995	62.84
29-11-2005	28	28	28	28	162500	26.26	26.77	28.307	33.8	62.84
30-11-2005	28	28	28	28	131000	26.36	26.77	28.193	33.605	62.84
01-12-2005	29	29	28	28	639000	26.46	26.77	28.08	33.52	62.84
02-12-2005	28	28	28	28	50000	26.56	26.77	27.967	33.435	62.84
05-12-2005	28	28	28	28	22500	26.62	26.77	27.853	33.35	62.84
06-12-2005	28	28	28	28	56000	26.72	26.77	27.74	33.265	62.84
07-12-2005	28	28	28	28	27500	26.82	26.77	27.627	33.18	62.84
08-12-2005	28	28	28	28	5000	26.92	26.77	27.553	33.095	62.84
09-12-2005	28	28	28	28	13000	27.02	26.77	27.48	33.01	62.84
12-12-2005	28	28	28	28	35000	27.12	26.77	27.407	32.925	62.84
13-12-2005	29	29	29	29	1500000	27.24	26.78	27.373	32.845	83.14
14-12-2005	29	29	29	29	2688500	27.36	26.79	27.393	32.765	83.14
15-12-2005	29	29	29	29	22500	27.48	26.8	27.4	32.685	83.14
16-12-2005	29	29	29	29	10000	27.6	26.81	27.4	32.605	83.14
19-12-2005	29	31	29	30	6728500	27.74	26.83	27.413	32.53	90.28
20-12-2005	31	31	30	30	96000	27.88	26.85	27.42	32.455	90.28
21-12-2005	31	34	31	32	26514000	27.98	26.89	27.447	32.39	95.10
22-12-2005	34	34	32	32	17726000	28.1	26.93	27.473	32.325	95.10
23-12-2005	32	34	32	32	90000	28.22	26.97	27.5	32.26	95.10
27-12-2005	32	32	32	32	118500	28.32	27.01	27.527	32.195	95.10
28-12-2005	32	32	32	32	50000	28.42	27.04	27.553	32.13	95.10
29-12-2005	32	34	32	34	150000	28.56	27.1	27.593	32.075	97.15
02-01-2006	34	34	34	34	2505000	28.7	27.16	27.633	32.02	97.15
03-01-2006	32	34	32	34	6045000	28.82	27.22	27.667	31.965	97.15
04-01-2006	34	35	34	34	6915000	28.96	27.28	27.7	31.91	97.15
05-01-2006	34	34	32	32	2710000	29.06	27.32	27.727	31.845	62.19
06-01-2006	32	34	32	34	5843000	29.2	27.39	27.767	31.79	72.75
09-01-2006	34	36	34	36	8252000	29.36	27.48	27.82	31.745	79.05
11-01-2006	36	36	34	35	9857000	29.52	27.56	27.853	31.695	70.30
12-01-2006	35	35	34	34	5336500	29.66	27.63	27.88	31.64	62.81
13-01-2006	35	35	34	34	6090500	29.78	27.7	27.907	31.585	62.81
16-01-2006	35	35	34	34	10887500	29.9	27.77	27.927	31.53	62.81
17-01-2006	32	32	31	31	6722000	29.96	27.81	27.933	31.46	44.89
18-01-2006	32	32	32	32	5985000	30.04	27.85	27.947	31.395	50.01
19-01-2006	32	32	32	32	4520000	30.12	27.89	27.96	31.33	50.01
20-01-2006	32	34	32	32	7597000	30.2	27.93	27.973	31.155	50.01
23-01-2006	32	32	30	30	11561500	30.24	27.95	27.967	30.97	40.59
24-01-2006	31	32	31	32	4231500	30.32	27.99	27.973	30.795	50.61
25-01-2006	32	34	32	34	5197000	30.44	28.05	28	30.63	58.20
26-01-2006	34	34	32	32	8656000	30.52	28.09	28.02	30.455	49.94
27-01-2006	32	32	31	31	5405000	30.58	28.13	28.04	30.275	46.39
30-01-2006	32	32	32	32	6661500	30.66	28.18	28.067	30.1	50.20
01-02-2006	32	32	31	31	7963000	30.72	28.22	28.087	30.03	46.63
02-02-2006	32	32	31	31	5209500	30.78	28.25	28.107	29.96	46.63
03-02-2006	31	32	30	30	8312500	30.82	28.3	28.12	29.775	43.08
06-02-2006	31	31	31	31	9177000	30.88	28.38	28.14	29.705	47.39
07-02-2006	31	31	31	31	5380000	30.94	28.44	28.16	29.525	47.39
08-02-2006	31	31	31	31	6676000	31	28.5	28.18	29.345	47.39
09-02-2006	31	31	29	30	12499500	31.04	28.55	28.193	29.16	43.29
10-02-2006	31	31	30	30	6176500	31.08	28.62	28.207	29.085	43.29
13-02-2006	30	32	30	32	9385500	31.16	28.71	28.233	29.02	52.77
14-02-2006	31	32	31	32	7213500	31.24	28.8	28.26	28.955	52.77
15-02-2006	32	32	32	32	5711500	31.32	28.89	28.287	28.89	52.77
16-02-2006	31	32	31	31	7884500	31.38	28.97	28.307	28.82	47.78
17-02-2006	31	32	31	31	9729500	31.44	29.03	28.327	28.75	47.78
20-02-2006	31	31	31	31	4252500	31.5	29.11	28.347	28.68	47.78
21-02-2006	31	32	31	31	7233000	31.56	29.19	28.367	28.61	47.78
22-02-2006	31	32	31	32	7010000	31.64	29.28	28.393	28.575	53.67
23-02-2006	31	31	31	31	7740500	31.7	29.36	28.413	28.535	47.86
24-02-2006	31	31	31	31	1489000	31.76	29.44	28.433	28.495	47.86
01-03-2006	30	30	30	30	552500	31.78	29.51	28.447	28.475	42.52
02-03-2006	30	30	30	30	10000	31.8	29.58	28.46	28.495	42.52
03-03-2006	30	30	30	30	7500	31.82	29.65	28.473	28.505	42.52
06-03-2006	30	30	30	30	142500	31.84	29.72	28.487	28.51	42.52
07-03-2006	30	30	30	30	99500	31.84	29.79	28.5	28.52	42.52
08-03-2006	30	30	30	30	42500	31.84	29.86	28.513	28.525	42.52
09-03-2006	30	31	30	31	400000	31.82	29.9	28.533	28.54	51.04
13-03-2006	30	30	30	30	110000	31.78	29.94	28.547	28.55	44.01
14-03-2006	30	30	30	30	40500	31.74	29.98	28.56	28.56	44.01
15-03-2006	30	30	30	30	203500	31.7	30.01	28.573	28.57	44.01
17-03-2006	30	30	30	30	32000	31.66	30.04	28.58	28.58	44.01
20-03-2006	31	31	30	30	753000	31.58	30.07	28.593	28.59	44.01
21-03-2006	30	30	30	30	59000	31.5	30.1	28.607	28.6	44.01
22-03-2006	30	30	30	30	196500	31.42	30.12	28.62	28.605	44.01
23-03-2006	30	30	30	30	502500	31.34	30.15	28.633	28.61	44.01
24-03-2006	30	30	30	30	275000	31.3	30.18	28.647	28.62	44.01
28-03-2006	30	30	30	30	287500	31.22	30.21	28.667	28.63	44.01
29-03-2006	30	30	30	30	551500	31.1	30.23	28.687	28.64	44.01
03-04-2006	30	30	30	30	500	31	30.26	28.707	28.64	44.01
04-04-2006	30	30	30	30	286500	30.92	30.29	28.727	28.64	44.01
05-04-2006	30	30	30	30	12500	30.84	30.31	28.747	28.64	44.01
06-04-2006	30	30	30	30	64000	30.76	30.33	28.767	28.635	44.01
07-04-2006	30	30	30	30	15000	30.74	30.35	28.787	28.635	44.01
13-04-2006	30	30	30	30	28000	30.7	30.37	28.8	28.635	44.01
17-04-2006	30	30	30	30	500	30.66	30.39	28.813	28.635	44.01
18-04-2006	30	30	30	30	25000	30.62	30.41	28.827	28.635	44.01
21-04-2006	30	31	30	31	51000	30.64	30.44	28.847	28.635	64.18
24-04-2006	30	30	30	30	500	30.6	30.46	28.86	28.63	46.24
25-04-2006	30	31	30	31	160000	30.54	30.49	28.88	28.635	58.68
26-04-2006	30	34	30	34	4749500	30.58	30.55	28.92	28.66	76.35
27-04-2006	34	35	34	35	1802500	30.66	30.62	28.973	28.695	79.50
28-04-2006	34	34	34	34	1008000	30.7	30.68	29.02	28.725	69.53
01-05-2006	32	34	32	34	256000	30.76	30.74	29.067	28.755	69.53
02-05-2006	32	32	32	32	112500	30.78	30.78	29.093	28.775	53.87
03-05-2006	32	32	32	32	6000	30.82	30.82	29.14	28.795	53.87
04-05-2006	32	32	32	32	50000	30.84	30.86	29.2	28.815	53.87
05-05-2006	32	32	32	32	23500	30.86	30.9	29.247	28.835	53.87
08-05-2006	32	32	32	32	590000	30.88	30.94	29.293	28.855	53.87
10-05-2006	32	32	32	32	7500	30.92	30.98	29.34	28.875	53.87
11-05-2006	32	32	32	32	50000	30.96	31.02	29.4	28.895	53.87
12-05-2006	32	32	32	32	625000	30.96	31.06	29.46	28.915	53.87
15-05-2006	32	32	32	32	708000	30.96	31.1	29.52	28.935	53.87
16-05-2006	32	32	30	30	2592000	30.92	31.12	29.567	28.945	37.44
17-05-2006	31	31	30	31	1769000	30.92	31.15	29.62	28.96	46.26
18-05-2006	30	30	30	30	54500	30.9	31.17	29.653	28.97	40.16
22-05-2006	30	30	30	30	710000	30.88	31.19	29.7	28.98	40.16
23-05-2006	30	30	30	30	415000	30.86	31.21	29.747	28.99	40.16
24-05-2006	30	30	30	30	13500	30.82	31.23	29.793	29	40.16
29-05-2006	31	31	30	30	3715000	30.8	31.25	29.84	29.01	40.16
30-05-2006	30	30	30	30	20000	30.78	31.27	29.887	29.02	40.16
31-05-2006	30	30	30	30	100000	30.78	31.28	29.933	29.03	40.16
01-06-2006	30	30	30	30	150000	30.78	31.29	29.98	29.04	40.16
05-06-2006	30	30	30	30	15000	30.78	31.3	30.027	29.05	40.16
06-06-2006	30	30	30	30	300000	30.78	31.31	30.073	29.06	40.16
07-06-2006	30	30	30	30	790500	30.78	31.31	30.12	29.07	40.16
08-06-2006	30	30	30	30	258500	30.78	31.31	30.167	29.08	40.16
09-06-2006	30	30	30	30	50000	30.76	31.29	30.187	29.09	40.16
13-06-2006	30	30	30	30	30000	30.76	31.27	30.213	29.1	40.16
14-06-2006	30	30	30	30	527500	30.76	31.25	30.24	29.11	40.16
15-06-2006	30	30	30	30	132500	30.76	31.23	30.26	29.12	40.16
16-06-2006	30	30	30	30	272500	30.76	31.21	30.28	29.125	40.16
19-06-2006	30	30	30	30	130000	30.76	31.17	30.3	29.135	40.16
20-06-2006	30	30	30	30	35000	30.76	31.13	30.32	29.145	40.16
21-06-2006	31	32	31	31	1758500	30.78	31.1	30.34	29.16	61.12
22-06-2006	32	32	32	32	1500000	30.82	31.08	30.373	29.18	71.77
23-06-2006	31	31	31	31	87500	30.84	31.07	30.4	29.195	55.42
27-06-2006	31	31	31	31	50000	30.86	31.04	30.427	29.215	55.42
28-06-2006	31	31	31	31	27500	30.88	30.99	30.447	29.235	55.42
30-06-2006	31	32	31	31	31000	30.9	30.95	30.473	29.255	55.42
04-07-2006	32	35	32	35	5166000	31	30.96	30.527	29.295	79.97
05-07-2006	34	34	34	34	57500	31.08	30.96	30.567	29.33	69.65
06-07-2006	34	34	34	34	202500	31.16	30.96	30.607	29.365	69.65
07-07-2006	34	34	34	34	22500	31.24	30.99	30.647	29.4	69.65
12-07-2006	34	34	34	34	100000	31.32	31.01	30.687	29.43	69.65
13-07-2006	34	34	34	34	7000	31.4	31.03	30.727	29.46	69.65
14-07-2006	34	35	34	34	5473500	31.48	31.05	30.767	29.49	69.65
17-07-2006	34	34	34	34	91000	31.54	31.09	30.807	29.52	69.65
18-07-2006	34	34	34	34	47500	31.62	31.11	30.847	29.55	69.65
19-07-2006	34	34	34	34	5000	31.68	31.11	30.887	29.58	69.65
20-07-2006	34	34	34	34	1000	31.68	31.13	30.927	29.61	69.65
24-07-2006	34	34	34	34	280000	31.66	31.16	30.967	29.645	69.65
25-07-2006	34	34	34	34	87500	31.66	31.18	31.007	29.68	69.65
26-07-2006	35	35	35	35	2000	31.68	31.22	31.053	29.72	76.90
27-07-2006	34	34	34	34	1000000	31.72	31.25	31.093	29.75	61.16
28-07-2006	34	34	34	34	843000	31.76	31.29	31.133	29.795	61.16
03-08-2006	32	32	32	32	10000	31.76	31.3	31.16	29.84	41.46
07-08-2006	34	34	34	34	1035000	31.8	31.33	31.2	29.885	56.54
08-08-2006	34	35	34	34	2025000	31.84	31.36	31.24	29.93	56.54
11-08-2006	32	32	32	32	12000	31.84	31.38	31.267	29.965	43.54
14-08-2006	32	32	32	32	7500	31.84	31.4	31.293	30.01	43.54
16-08-2006	32	32	32	32	10000	31.84	31.4	31.32	30.055	43.54
23-08-2006	32	32	32	32	5000	31.84	31.4	31.347	30.1	43.54
25-08-2006	32	32	32	32	100000	31.88	31.4	31.373	30.145	43.54
29-08-2006	32	32	32	32	10500	31.9	31.41	31.4	30.19	43.54
01-09-2006	34	36	34	34	4875000	31.98	31.44	31.44	30.235	58.44
04-09-2006	31	31	31	31	5000	32	31.44	31.46	30.275	40.97
05-09-2006	32	32	32	32	5000	32.04	31.45	31.487	30.32	46.69
07-09-2006	32	32	32	32	50000	32.08	31.45	31.513	30.365	46.69
08-09-2006	32	34	32	34	72500	32.16	31.48	31.553	30.42	56.48
12-09-2006	32	32	32	32	250000	32.2	31.49	31.58	30.465	47.16
13-09-2006	32	32	32	32	24000	32.24	31.51	31.6	30.51	47.16
14-09-2006	32	32	32	32	30000	32.28	31.53	31.62	30.555	47.16
15-09-2006	32	32	32	32	389500	32.32	31.55	31.64	30.6	47.16
27-09-2006	32	32	32	32	75000	32.36	31.57	31.66	30.645	47.16
29-09-2006	32	32	32	32	500	32.4	31.59	31.673	30.69	47.16
02-10-2006	32	32	32	32	50000	32.44	31.61	31.687	30.735	47.16
03-10-2006	32	32	32	32	17500	32.48	31.62	31.687	30.76	47.16
10-10-2006	32	32	32	32	1500	32.52	31.64	31.687	30.79	47.16
11-10-2006	32	32	32	32	30000	32.56	31.66	31.687	30.82	47.16
12-10-2006	32	32	32	32	5000	32.6	31.68	31.687	30.845	47.16
13-10-2006	32	32	32	32	25000	32.64	31.7	31.687	30.87	47.16
16-10-2006	32	32	32	32	7000	32.68	31.72	31.673	30.895	47.16
18-10-2006	31	32	31	32	385000	32.72	31.74	31.66	30.92	47.16
30-10-2006	32	32	32	32	5000	32.74	31.76	31.647	30.94	47.16
07-11-2006	34	35	34	34	3408000	32.78	31.8	31.647	30.975	64.81
08-11-2006	34	34	34	34	62500	32.84	31.84	31.66	31.01	64.81
10-11-2006	34	34	34	34	25000	32.9	31.88	31.66	31.045	64.81
13-11-2006	34	34	34	34	150000	32.96	31.92	31.647	31.075	64.81
14-11-2006	34	34	34	34	61000	33.02	31.96	31.64	31.11	64.81
17-11-2006	34	34	34	34	68500	33	32	31.64	31.145	64.81
21-11-2006	34	34	34	34	10000	33	32.04	31.64	31.175	64.81
22-11-2006	34	34	34	34	4000	33	32.08	31.64	31.205	64.81
24-11-2006	34	34	34	34	202000	33	32.12	31.66	31.235	64.81
27-11-2006	34	34	34	34	200000	33	32.16	31.673	31.265	64.81
28-11-2006	34	34	34	34	107500	33	32.2	31.687	31.295	64.81
30-11-2006	34	34	34	34	30500	33	32.24	31.7	31.325	64.81
04-12-2006	34	34	34	34	16000	33	32.27	31.727	31.355	64.81
05-12-2006	34	34	34	34	20000	33	32.31	31.74	31.385	64.81
06-12-2006	34	34	34	34	87500	33	32.34	31.74	31.415	64.81
07-12-2006	34	34	34	34	25000	33	32.34	31.753	31.445	64.81
11-12-2006	34	34	34	34	100000	33	32.33	31.773	31.475	64.81
12-12-2006	34	34	34	34	65000	33	32.33	31.787	31.505	64.81
13-12-2006	34	34	34	34	334000	32.98	32.33	31.807	31.535	64.81
14-12-2006	34	34	34	34	5000	32.98	32.35	31.827	31.565	64.81
15-12-2006	34	34	34	34	100000	32.98	32.37	31.853	31.595	64.81
18-12-2006	34	34	34	34	27000	33.02	32.39	31.873	31.625	64.81
19-12-2006	34	34	34	34	15000	33.02	32.41	31.893	31.655	64.81
21-12-2006	34	34	34	34	40000	33.02	32.43	31.913	31.685	64.81
22-12-2006	34	34	34	34	67500	33.06	32.45	31.94	31.715	64.81
27-12-2006	34	34	34	34	75000	33.1	32.47	31.967	31.745	64.81
28-12-2006	34	34	34	34	250000	33.14	32.49	31.98	31.775	64.81
02-01-2007	34	34	34	34	4000	33.18	32.51	31.993	31.805	64.81
03-01-2007	34	34	34	34	47000	33.22	32.55	32.007	31.835	64.81
04-01-2007	34	34	34	34	25000	33.26	32.58	32.027	31.865	64.81
08-01-2007	35	35	35	35	2000	33.28	32.63	32.053	31.9	86.16
09-01-2007	34	34	34	34	25000	33.34	32.67	32.073	31.93	52.11
10-01-2007	34	34	34	34	1100000	33.38	32.71	32.093	31.96	52.11
11-01-2007	34	34	34	34	26500	33.42	32.75	32.107	31.99	52.11
16-01-2007	34	34	34	34	33500	33.42	32.79	32.127	32.02	52.11
18-01-2007	34	34	34	34	4500	33.46	32.83	32.147	32.05	52.11
24-01-2007	34	34	34	34	45000	33.5	32.87	32.173	32.075	52.11
25-01-2007	34	34	34	34	5000	33.54	32.91	32.2	32.1	52.11
26-01-2007	34	34	34	34	10000	33.58	32.95	32.227	32.125	52.11
29-01-2007	34	34	34	34	2500	33.62	32.99	32.253	32.15	52.11
01-02-2007	34	34	34	34	142500	33.66	33.03	32.28	32.17	52.11
09-02-2007	34	34	34	34	5000	33.7	33.07	32.307	32.19	52.11
12-02-2007	34	34	34	34	45000	33.74	33.11	32.327	32.2	52.11
13-02-2007	34	34	34	34	25000	33.78	33.15	32.353	32.21	52.11
15-02-2007	34	34	34	34	50000	33.82	33.19	32.38	32.22	52.11
16-02-2007	34	34	34	34	21000	33.86	33.23	32.407	32.23	52.11
19-02-2007	34	34	34	34	40500	33.9	33.27	32.433	32.24	52.11
21-02-2007	34	34	34	34	15000	33.94	33.31	32.46	32.24	52.11
23-02-2007	34	34	34	34	146000	33.98	33.35	32.487	32.24	52.11
26-02-2007	34	34	34	34	42500	34.02	33.38	32.513	32.24	52.11
01-03-2007	34	34	34	34	2500	34.02	33.4	32.54	32.24	52.11
05-03-2007	34	34	34	34	72500	34.02	33.43	32.567	32.25	52.11
06-03-2007	34	34	34	34	37500	34.02	33.46	32.593	32.25	52.11
07-03-2007	34	34	34	34	2500	34.02	33.49	32.62	32.24	52.11
08-03-2007	34	34	34	34	75000	34.02	33.52	32.647	32.235	52.11
09-03-2007	34	34	34	34	180000	34.02	33.51	32.673	32.235	52.11
16-03-2007	34	34	34	34	3000	34.02	33.51	32.7	32.235	52.11
20-03-2007	34	34	34	34	10000	34.02	33.51	32.727	32.235	52.11
21-03-2007	34	34	34	34	66000	34.02	33.51	32.753	32.25	52.11
22-03-2007	34	35	34	35	121500	34.04	33.52	32.787	32.265	88.45
27-03-2007	34	34	34	34	1000	34.04	33.52	32.813	32.275	48.67
29-03-2007	34	34	34	34	55000	34.04	33.52	32.84	32.285	48.67
03-04-2007	34	34	34	34	40000	34.04	33.52	32.86	32.305	48.67
05-04-2007	34	34	34	34	21000	34.04	33.52	32.887	32.315	48.67
09-04-2007	34	35	34	35	105000	34.06	33.53	32.913	32.32	68.02
10-04-2007	34	34	34	34	20000	34.06	33.53	32.913	32.33	48.38
11-04-2007	34	34	34	34	50000	34.06	33.53	32.907	32.345	48.38
13-04-2007	34	34	34	34	25000	34.06	33.53	32.907	32.355	48.38
17-04-2007	34	34	34	34	12500	34.06	33.52	32.907	32.37	48.38
18-04-2007	34	34	34	34	62500	34.06	33.52	32.92	32.385	48.38
19-04-2007	34	34	34	34	25000	34.06	33.52	32.933	32.405	48.38
20-04-2007	34	34	34	34	6000	34.06	33.54	32.947	32.42	48.38
23-04-2007	34	34	34	34	25000	34.06	33.54	32.96	32.435	48.38
24-04-2007	34	34	34	34	54000	34.06	33.54	32.973	32.45	48.38
25-04-2007	34	34	34	34	17500	34.06	33.56	32.987	32.47	48.38
26-04-2007	34	34	34	34	317500	34.06	33.58	33	32.49	48.38
30-04-2007	34	35	34	35	1609500	34.08	33.61	33.02	32.505	68.76
01-05-2007	35	36	35	36	3001000	34.12	33.65	33.047	32.525	78.08
02-05-2007	36	36	36	36	3881500	34.16	33.69	33.087	32.545	78.08
03-05-2007	36	36	36	36	208500	34.2	33.73	33.12	32.57	78.08
04-05-2007	34	36	34	36	4500	34.22	33.75	33.16	32.595	78.08
10-05-2007	36	36	36	36	10000	34.26	33.8	33.2	32.62	78.08
14-05-2007	34	34	34	34	50000	34.26	33.82	33.227	32.635	41.88
16-05-2007	34	34	34	34	287500	34.26	33.84	33.253	32.645	41.88
21-05-2007	34	34	34	34	633500	34.26	33.84	33.28	32.66	41.88
22-05-2007	34	34	34	34	112500	34.26	33.86	33.307	32.675	41.88
23-05-2007	35	35	35	35	25000	34.28	33.89	33.34	32.7	55.70
24-05-2007	34	34	34	34	25000	34.28	33.91	33.367	32.72	44.35
29-05-2007	34	34	34	34	413500	34.28	33.93	33.393	32.74	44.35
30-05-2007	34	34	34	34	15000	34.28	33.95	33.42	32.76	44.35
31-05-2007	34	34	34	34	50000	34.28	33.97	33.447	32.78	44.35
05-06-2007	35	35	35	35	185000	34.3	34	33.48	32.805	56.32
06-06-2007	35	35	35	35	107500	34.32	34.03	33.513	32.825	56.32
07-06-2007	35	37	35	37	1308500	34.38	34.08	33.56	32.86	70.86
08-06-2007	34	34	34	34	615000	34.38	34.1	33.587	32.88	46.08
11-06-2007	34	34	34	34	471000	34.38	34.12	33.613	32.9	46.08
12-06-2007	34	34	34	34	26500	34.38	34.14	33.64	32.92	46.08
13-06-2007	34	34	34	34	87500	34.38	34.16	33.667	32.94	46.08
14-06-2007	34	34	34	34	32000	34.38	34.18	33.693	32.96	46.08
15-06-2007	33	33	33	33	5000	34.36	34.19	33.707	32.975	39.42
19-06-2007	32	32	32	32	37500	34.32	34.17	33.707	32.985	34.12
22-06-2007	34	35	34	35	288000	34.34	34.18	33.733	33.01	54.09
02-07-2007	35	35	35	35	25000	34.36	34.19	33.76	33.035	54.09
04-07-2007	34	34	34	34	42500	34.36	34.19	33.78	33.055	48.41
09-07-2007	34	34	34	34	12500	34.36	34.19	33.8	33.075	48.41
10-07-2007	38	38	34	34	17500	34.36	34.19	33.793	33.095	48.41
12-07-2007	37	37	34	35	312000	34.38	34.2	33.8	33.12	54.39
13-07-2007	36	38	36	38	650000	34.46	34.24	33.827	33.16	66.81
16-07-2007	38	38	38	38	180000	34.54	34.28	33.853	33.2	66.81
17-07-2007	39	39	37	39	60000	34.62	34.33	33.887	33.245	69.97
18-07-2007	38	39	38	39	50000	34.72	34.38	33.92	33.29	69.97
19-07-2007	39	39	39	39	50000	34.82	34.43	33.953	33.335	69.97
20-07-2007	39	39	39	39	142500	34.92	34.48	33.987	33.375	69.97
24-07-2007	42	42	42	42	16000	35.08	34.56	34.04	33.435	78.31
25-07-2007	41	41	38	38	9000	35.14	34.6	34.067	33.47	55.99
26-07-2007	37	39	36	39	55000	35.24	34.65	34.1	33.495	59.13
30-07-2007	36	36	36	36	5000	35.28	34.67	34.113	33.5	48.06
31-07-2007	41	41	41	41	15000	35.42	34.74	34.16	33.535	61.12
02-08-2007	40	55	40	54	5453500	35.82	34.94	34.287	33.635	77.18
03-08-2007	58	69	58	63	6875000	36.4	35.23	34.48	33.79	82.56
06-08-2007	63	65	56	63	2689500	36.98	35.52	34.673	33.945	82.56
07-08-2007	67	84	66	78	10631000	37.86	35.96	34.98	34.175	88.01
08-08-2007	84	86	68	69	4937000	38.56	36.31	35.213	34.36	73.22
09-08-2007	67	71	65	67	741500	39.22	36.64	35.433	34.535	70.38
10-08-2007	66	69	64	68	866500	39.9	36.98	35.673	34.715	70.99
13-08-2007	68	69	64	68	143000	40.58	37.32	35.913	34.895	70.99
14-08-2007	63	65	63	64	52500	41.16	37.62	36.127	35.055	64.85
15-08-2007	58	59	54	54	564500	41.52	37.82	36.273	35.165	52.60
16-08-2007	56	56	36	45	182500	41.7	37.93	36.36	35.24	44.46
20-08-2007	56	57	54	55	192500	42.08	38.14	36.513	35.36	53.14
21-08-2007	56	56	47	48	346500	42.32	38.27	36.607	35.45	47.54
22-08-2007	49	52	49	52	25500	42.64	38.45	36.747	35.56	50.74
23-08-2007	54	56	49	56	644500	43.08	38.67	36.907	35.69	53.77
24-08-2007	56	56	54	55	208500	43.5	38.88	37.06	35.815	52.89
27-08-2007	55	56	54	55	351000	43.92	39.09	37.2	35.94	52.89
28-08-2007	57	57	49	49	102500	44.22	39.24	37.313	36.035	47.50
29-08-2007	49	54	49	52	187500	44.56	39.42	37.447	36.145	50.23
30-08-2007	54	56	51	51	342500	44.9	39.59	37.573	36.25	49.31
31-08-2007	50	51	49	51	279000	45.24	39.76	37.7	36.355	49.31
03-09-2007	51	54	51	51	336500	45.58	39.93	37.827	36.46	49.31
04-09-2007	55	58	54	54	627500	45.98	40.13	37.973	36.58	52.57
05-09-2007	54	56	54	56	347500	46.4	40.35	38.133	36.71	54.66
06-09-2007	56	58	55	58	526000	46.86	40.59	38.307	36.85	56.72
07-09-2007	60	63	58	58	668500	47.28	40.83	38.48	36.99	56.72
10-09-2007	59	59	55	58	130500	47.76	41.07	38.653	37.13	56.72
11-09-2007	59	59	56	58	320000	48.24	41.31	38.827	37.27	56.72
12-09-2007	57	57	52	52	151000	48.6	41.49	38.96	37.38	47.95
13-09-2007	55	57	54	54	65000	49	41.69	39.107	37.5	50.68
14-09-2007	56	56	54	55	29500	49.42	41.9	39.26	37.625	52.04
17-09-2007	57	57	55	55	39500	49.86	42.11	39.413	37.745	52.04
18-09-2007	54	55	54	54	119000	50.3	42.31	39.547	37.855	50.43
19-09-2007	54	57	54	56	488500	50.72	42.53	39.693	37.98	53.53
20-09-2007	56	60	56	57	902000	51.16	42.76	39.847	38.11	55.04
21-09-2007	56	58	56	57	537500	51.62	42.99	40	38.24	55.04
24-09-2007	58	60	58	60	467500	52.14	43.25	40.173	38.385	59.62
25-09-2007	60	60	59	60	580000	52.66	43.51	40.347	38.51	59.62
26-09-2007	60	63	60	63	496000	53.22	43.8	40.54	38.655	63.88
27-09-2007	65	69	64	68	2845500	53.82	44.14	40.767	38.825	69.63
28-09-2007	69	73	67	67	785000	54.4	44.47	40.987	38.99	67.32
01-10-2007	67	67	63	65	817500	54.92	44.77	41.193	39.145	62.83
02-10-2007	65	67	65	65	269500	55.44	45.08	41.4	39.3	62.83
03-10-2007	66	77	66	77	2970000	56.2	45.51	41.687	39.515	74.61
04-10-2007	78	79	65	67	4474500	56.76	45.84	41.907	39.68	58.09
05-10-2007	66	67	63	64	390500	57.2	46.14	42.107	39.83	54.21
08-10-2007	64	65	64	64	246000	57.72	46.43	42.307	39.98	54.21
09-10-2007	65	65	64	64	45500	58.22	46.73	42.507	40.13	54.21
10-10-2007	64	66	64	65	280000	58.8	47.04	42.713	40.285	55.45
11-10-2007	65	65	64	64	17500	59.26	47.34	42.913	40.435	53.88
18-10-2007	60	64	60	64	125000	59.46	47.64	43.113	40.58	53.88
19-10-2007	60	61	60	60	145000	59.4	47.9	43.287	40.71	47.63
22-10-2007	57	60	57	60	75500	59.34	48.16	43.46	40.84	47.63
23-10-2007	60	63	60	61	246000	59	48.43	43.64	40.985	49.33
24-10-2007	61	61	59	60	82500	58.82	48.69	43.813	41.115	47.66
25-10-2007	58	60	56	60	360500	58.68	48.95	43.987	41.245	47.66
26-10-2007	60	69	60	68	24318000	58.68	49.29	44.213	41.425	60.18
29-10-2007	69	80	68	79	67043500	58.9	49.74	44.513	41.66	70.59
30-10-2007	80	89	75	85	75858000	59.32	50.24	44.853	41.925	74.51
31-10-2007	85	86	83	83	9589000	59.9	50.71	45.18	42.18	71.11
01-11-2007	82	97	82	96	104603500	60.92	51.31	45.593	42.5	78.10
02-11-2007	96	103	89	90	120135500	61.62	51.85	45.967	42.79	69.71
05-11-2007	90	92	85	86	17125000	62.38	52.35	46.307	43.05	64.72
06-11-2007	86	89	85	85	34697500	63.04	52.84	46.647	43.32	63.50
07-11-2007	86	87	85	87	7058500	63.66	53.37	47	43.595	64.93
08-11-2007	86	86	85	85	3683000	64.26	53.88	47.34	43.86	62.30
09-11-2007	85	86	85	85	645000	64.86	54.39	47.68	44.115	62.30
12-11-2007	85	86	85	85	770500	65.58	54.9	48.02	44.38	62.30
13-11-2007	85	85	85	85	788000	66.24	55.4	48.36	44.645	62.30
14-11-2007	86	90	86	87	24992500	66.96	55.93	48.713	44.92	64.25
15-11-2007	88	90	86	86	25755500	67.66	56.45	49.06	45.19	62.51
16-11-2007	86	87	84	84	6783500	68.32	56.95	49.393	45.45	59.07
19-11-2007	85	102	84	98	54221500	69.2	57.59	49.82	45.78	71.07
20-11-2007	98	98	93	93	12776500	69.94	58.17	50.213	46.085	63.87
21-11-2007	93	93	92	93	241000	70.64	58.75	50.607	46.39	63.87
22-11-2007	92	93	92	93	467000	71.34	59.31	51	46.695	63.87
23-11-2007	92	93	92	92	239500	72.02	59.89	51.387	46.995	62.29
26-11-2007	92	93	92	92	127000	72.7	60.47	51.773	47.295	62.29
27-11-2007	92	93	92	92	275500	73.5	61.05	52.16	47.595	62.29
28-11-2007	93	96	88	88	40493500	74.18	61.59	52.52	47.875	55.45
29-11-2007	88	90	86	87	11313000	74.82	62.12	52.873	48.15	53.86
30-11-2007	85	87	83	84	508000	75.4	62.63	53.207	48.41	49.29
03-12-2007	80	84	68	83	125000	75.98	63.14	53.533	48.655	47.83
04-12-2007	89	89	78	84	88000	76.54	63.63	53.867	48.905	49.44
05-12-2007	80	80	80	80	47500	77	64.08	54.173	49.135	43.64
06-12-2007	80	83	78	78	37624000	77.42	64.52	54.467	49.355	41.05
07-12-2007	79	80	78	78	3888500	77.78	64.96	54.76	49.575	41.05
10-12-2007	79	79	77	77	3365500	78.12	65.39	55.047	49.79	39.68
11-12-2007	77	78	77	78	2294000	78.42	65.82	55.34	50.01	41.77
12-12-2007	78	78	77	78	885500	78.62	66.22	55.633	50.23	41.77
13-12-2007	77	78	77	78	783000	78.84	66.62	55.927	50.45	41.77
14-12-2007	77	78	77	77	117000	79.08	67	56.207	50.665	40.04
17-12-2007	77	78	75	75	3659500	79.28	67.36	56.48	50.87	36.76
18-12-2007	75	75	75	75	99000	79.24	67.72	56.753	51.075	36.76
19-12-2007	75	76	75	75	311000	79.4	68.08	57.027	51.28	36.76
26-12-2007	75	76	75	75	594000	79.62	68.41	57.3	51.485	36.76
27-12-2007	75	75	75	75	60000	79.84	68.78	57.567	51.69	36.76
28-12-2007	75	75	75	75	125500	80.06	69.14	57.84	51.895	36.76
02-01-2008	75	75	75	75	525000	80.26	69.53	58.113	52.1	36.76
03-01-2008	75	76	75	76	105000	80.5	69.88	58.393	52.31	40.83
04-01-2008	76	76	75	75	1471500	80.72	70.09	58.667	52.515	38.18
07-01-2008	75	76	75	76	136500	81.04	70.22	58.947	52.725	42.22
08-01-2008	75	83	75	82	22996500	81.48	70.41	59.267	52.965	59.37
09-01-2008	82	85	82	84	8546500	81.94	70.47	59.6	53.215	63.28
14-01-2008	84	84	80	80	8951500	82.34	70.58	59.907	53.445	52.41
15-01-2008	80	83	80	80	6398000	82.74	70.71	60.213	53.675	52.41
16-01-2008	82	82	76	76	12702000	82.9	70.79	60.493	53.885	43.71
17-01-2008	77	77	76	76	1470000	82.84	70.87	60.773	54.095	43.71
18-01-2008	76	77	76	76	714000	82.66	70.99	61.047	54.305	43.71
21-01-2008	77	77	76	76	917000	82.52	71.21	61.313	54.515	43.71
22-01-2008	76	76	74	74	6306000	82.08	71.5	61.567	54.715	39.31
23-01-2008	75	75	74	75	340000	81.78	71.7	61.827	54.92	42.43
24-01-2008	74	75	74	74	216000	81.54	71.96	62.08	55.115	40.21
25-01-2008	75	78	75	77	12776000	81.38	72.21	62.353	55.33	48.86
28-01-2008	79	79	77	77	667500	81.18	72.42	62.64	55.545	48.86
29-01-2008	77	82	77	78	15625000	81.04	72.65	62.933	55.765	51.57
30-01-2008	78	79	78	79	415500	80.92	72.89	63.233	55.99	54.18
31-01-2008	78	79	75	78	560000	80.78	73.18	63.527	56.21	51.21
01-02-2008	79	79	78	78	278000	80.64	73.44	63.813	56.43	51.21
04-02-2008	79	79	78	78	1690500	80.46	73.71	64.107	56.65	51.21
05-02-2008	78	78	77	77	3405500	80.28	73.97	64.393	56.865	47.92
06-02-2008	77	78	76	76	7212500	80.12	74.22	64.673	57.075	44.82
11-02-2008	76	76	75	75	5500	79.66	74.43	64.947	57.28	41.90
12-02-2008	76	76	75	76	206000	79.32	74.63	65.22	57.49	45.71
13-02-2008	76	76	76	76	7500	78.98	74.81	65.493	57.7	45.71
14-02-2008	76	76	76	76	132000	78.64	74.99	65.753	57.91	45.71
15-02-2008	75	76	75	76	60500	78.32	75.17	66.033	58.12	45.71
18-02-2008	76	76	75	75	162500	77.98	75.34	66.307	58.325	42.01
19-02-2008	75	75	75	75	81500	77.64	75.57	66.58	58.53	42.01
20-02-2008	75	75	75	75	110000	77.38	75.78	66.853	58.735	42.01
21-02-2008	75	75	75	75	145000	77.14	75.98	67.127	58.94	42.01
22-02-2008	75	75	75	75	12500	76.96	76.18	67.407	59.145	42.01
25-02-2008	75	75	75	75	50000	76.8	76.39	67.693	59.35	42.01
26-02-2008	76	76	75	75	97500	76.62	76.58	67.96	59.555	42.01
27-02-2008	75	75	75	75	100000	76.52	76.76	68.227	59.76	42.01
28-02-2008	75	75	75	75	235000	76.46	76.94	68.5	59.965	42.01
29-02-2008	75	76	75	75	247500	76.4	77.09	68.773	60.17	42.01
03-03-2008	75	75	75	75	347500	76.36	77.24	69.047	60.375	42.01
04-03-2008	75	75	75	75	174000	76.3	77.36	69.313	60.58	42.01
06-03-2008	75	75	75	75	25000	76.24	77.43	69.56	60.785	42.01
10-03-2008	75	75	75	75	72500	76.18	77.51	69.807	60.99	42.01
11-03-2008	75	75	75	75	42500	76.14	77.61	70.047	61.19	42.01
12-03-2008	75	75	75	75	100000	76.14	77.71	70.287	61.395	42.01
13-03-2008	75	75	75	75	403500	76.14	77.69	70.527	61.6	42.01
14-03-2008	75	75	74	74	1166000	76.12	77.76	70.76	61.8	32.68
31-03-2008	56	64	55	64	32500	75.9	77.76	70.907	61.95	9.63
01-04-2008	74	74	63	73	33000	75.86	77.85	71.14	62.14	46.32
02-04-2008	84	84	84	84	500	76.04	78.05	71.44	62.39	65.02
10-04-2008	56	56	56	56	500	75.66	77.96	71.573	62.5	33.26
15-04-2008	54	54	54	54	500	75.22	77.86	71.66	62.6	32.06
16-04-2008	54	54	54	54	1000	74.8	77.76	71.66	62.7	32.06
22-04-2008	56	56	56	56	2000	74.4	77.72	71.613	62.81	34.80
30-04-2008	58	58	58	58	2000	73.92	77.7	71.58	62.93	37.51
02-05-2008	57	58	57	58	8500	73.4	77.67	71.447	63.05	37.51
06-05-2008	58	58	58	58	7500	72.96	77.65	71.373	63.17	37.51
07-05-2008	69	69	69	69	500	72.74	77.74	71.387	63.345	51.40
09-05-2008	58	74	58	69	8500	72.6	77.75	71.393	63.52	51.40
14-05-2008	74	74	74	74	500	72.56	77.7	71.433	63.72	56.49
15-05-2008	85	85	85	85	500	72.74	77.7	71.573	63.97	65.15
21-05-2008	79	79	79	79	1500	72.8	77.66	71.74	64.185	58.33
04-06-2008	67	70	60	60	130500	72.52	77.3	71.84	64.305	42.99
05-06-2008	52	71	52	60	15500	72.22	77	71.873	64.425	42.99
09-06-2008	59	59	59	59	20000	71.92	76.73	71.947	64.54	42.31
10-06-2008	56	56	56	56	25000	71.5	76.44	71.973	64.64	40.25
11-06-2008	61	66	61	66	1000	71.28	76.23	72.04	64.8	49.13
16-06-2008	58	58	58	58	500	70.88	75.96	72.06	64.92	43.55
18-06-2008	60	66	60	66	135500	70.62	75.77	72.133	65.08	49.70
19-06-2008	66	66	61	61	6500	70.28	75.53	72.213	65.215	46.31
23-06-2008	61	61	60	61	15000	69.94	75.29	72.273	65.345	46.31
25-06-2008	67	67	67	67	500	69.72	75.09	72.38	65.51	50.96
27-06-2008	57	57	57	57	5000	69.32	74.8	72.42	65.625	44.10
30-06-2008	64	64	64	64	2500	69.08	74.6	72.507	65.775	49.25
02-07-2008	55	55	55	55	1000	68.68	74.17	72.513	65.88	43.68
03-07-2008	55	55	55	55	3000	68.26	73.79	72.507	65.98	43.68
08-07-2008	55	55	55	55	2000	67.84	73.41	72.487	66.08	43.68
09-07-2008	55	55	54	54	24000	67.4	73.02	72.46	66.165	43.00
17-07-2008	67	67	67	67	10000	67.22	72.77	72.52	66.33	53.15
21-07-2008	67	67	67	67	6000	67.06	72.52	72.58	66.495	53.15
05-08-2008	56	56	56	56	5000	66.68	72.16	72.607	66.605	45.24
11-08-2008	46	47	46	47	28500	66.12	71.75	72.56	66.67	40.00
12-08-2008	46	46	46	46	1000	65.54	71.34	72.5	66.73	39.46
20-08-2008	45	45	45	45	37500	64.94	70.95	72.433	66.79	38.88
26-08-2008	38	55	38	55	3000	64.54	70.67	72.44	66.905	47.14
01-09-2008	54	54	54	54	2500	64.12	70.37	72.427	67	46.47
12-09-2008	40	40	38	38	87500	63.38	69.95	72.3	67.015	37.26
15-09-2008	39	39	39	39	11000	62.66	69.56	72.18	67.04	38.08
16-09-2008	42	42	42	42	5500	62	69.2	72.06	67.08	40.61
17-09-2008	45	45	45	45	92500	61.4	68.88	71.96	67.135	43.11
18-09-2008	40	45	39	45	432000	60.8	68.55	71.84	67.185	43.11
19-09-2008	45	47	42	42	570000	60.14	68.19	71.667	67.205	41.10
22-09-2008	45	45	45	45	3000	59.54	67.86	71.52	67.24	43.91
24-09-2008	45	45	45	45	2000	58.94	67.54	71.387	67.27	43.91
26-09-2008	40	45	40	45	22500	58.34	67.24	71.253	67.3	43.91
29-09-2008	40	40	40	40	100000	57.64	66.89	71.007	67.305	39.94
06-10-2008	40	45	39	40	570000	56.96	66.54	70.827	67.31	39.94
07-10-2008	38	43	38	40	562500	56.48	66.19	70.667	67.3	39.94
08-10-2008	40	40	40	40	50000	55.82	65.84	70.507	67.31	39.94
14-10-2008	40	43	39	43	234000	55	65.52	70.367	67.33	44.03
15-10-2008	44	44	40	40	127000	54.68	65.17	70.2	67.35	41.02
16-10-2008	38	38	38	38	10000	54.36	64.79	70.027	67.335	39.11
17-10-2008	38	38	37	37	33000	54.02	64.41	69.847	67.25	38.15
21-10-2008	37	38	36	38	277500	53.66	64.03	69.7	67.125	39.74
22-10-2008	38	38	38	38	40000	53.26	63.59	69.553	67	39.74
23-10-2008	38	40	38	38	250000	52.86	63.13	69.4	66.8	39.74
24-10-2008	34	38	34	36	555000	52.42	62.69	69.24	66.635	37.34
27-10-2008	32	36	32	35	81500	51.74	62.24	69.073	66.475	36.17
28-10-2008	33	37	32	34	328000	51.04	61.82	68.847	66.305	34.98
29-10-2008	34	34	32	32	72500	50.2	61.38	68.533	66.125	32.67
06-11-2008	30	30	30	30	2500	49.1	60.92	68.167	65.955	30.50
11-11-2008	29	29	29	29	10000	48.1	60.45	67.807	65.83	29.45
13-11-2008	27	27	27	27	3161500	47.44	59.98	67.347	65.74	27.41
19-11-2008	27	27	27	27	10000	46.78	59.5	66.927	65.6	27.41
20-11-2008	26	26	26	26	14007000	46.12	59.02	66.527	65.49	26.36
16-12-2008	27	27	27	27	15000	45.54	58.52	66.14	65.365	29.29
17-12-2008	27	27	27	27	25000	44.76	58.02	65.74	65.22	29.29
19-12-2008	27	27	27	27	25000	44.14	57.51	65.353	65.08	29.29
24-12-2008	27	27	27	27	53000	43.36	56.99	64.967	64.94	29.29
05-01-2009	27	27	27	27	45000	42.68	56.48	64.58	64.83	29.29
06-01-2009	27	27	26	26	90000	41.98	55.96	64.187	64.7	27.69
07-01-2009	27	27	27	27	16552000	41.18	55.45	63.787	64.58	31.71
09-01-2009	28	28	28	28	1300000	40.6	54.96	63.4	64.465	35.56
13-01-2009	28	28	28	28	22500	39.88	54.48	63.027	64.35	35.56
14-01-2009	28	28	28	28	50000	39.34	54.01	62.56	64.22	35.56
21-01-2009	27	28	26	28	125000	38.8	53.53	62.127	64.08	35.56
28-01-2009	30	30	30	30	1000	38.3	53.07	61.707	63.94	44.06
03-02-2009	29	29	29	29	12500	37.8	52.6	61.28	63.795	41.14
04-02-2009	30	30	30	30	4000	37.06	52.14	60.867	63.655	45.06
17-02-2009	27	27	27	27	4000	36.26	51.66	60.433	63.5	37.08
25-02-2009	27	28	27	28	143000	35.7	51.19	60.007	63.38	40.84
26-02-2009	28	28	28	28	60000	35.32	50.72	59.607	63.25	40.84
02-03-2009	28	28	28	28	58000	34.96	50.25	59.213	63.115	40.84
03-03-2009	28	29	28	29	26000	34.64	49.79	58.847	62.985	44.95
04-03-2009	29	29	29	29	111500	34.12	49.33	58.487	62.86	44.95
05-03-2009	29	29	29	29	91500	33.62	48.87	58.12	62.725	44.95
03-04-2009	30	30	30	30	60000	33.46	48.42	57.787	62.59	49.34
17-04-2009	26	26	26	26	15000	33.2	47.93	57.44	62.435	36.72
05-06-2009	28	28	28	28	50000	32.92	47.46	57.107	62.275	44.38
17-06-2009	30	30	30	30	26000	32.62	47.01	56.793	62.125	50.80
30-06-2009	27	27	27	27	98500	32.26	46.53	56.453	61.945	42.82
02-07-2009	30	30	30	30	20000	32.02	46.08	56.133	61.755	51.09
13-07-2009	29	29	29	29	50000	31.7	45.62	55.807	61.565	48.57
23-07-2009	29	29	29	29	43500	31.38	45.16	55.487	61.385	48.57
30-07-2009	31	31	31	31	3500	31.1	44.72	55.193	61.215	53.85
03-08-2009	20	29	20	29	1500	30.88	44.26	54.887	60.975	48.49
12-08-2009	32	32	32	32	25500	30.72	43.84	54.6	60.8	55.63
24-08-2009	31	31	31	31	4000	30.54	43.51	54.307	60.635	52.99
01-09-2009	31	31	31	31	500	30.36	43.09	54.013	60.47	52.99
04-09-2009	31	31	31	31	6000	30.12	42.56	53.72	60.305	52.99
14-10-2009	30	30	30	30	25000	29.92	42.3	53.42	60.13	50.03
28-10-2009	30	30	30	30	20000	29.76	42.06	53.113	59.96	50.03
16-11-2009	30	30	30	30	70500	29.62	41.82	52.813	59.79	50.03
18-11-2009	34	34	34	34	7500	29.54	41.6	52.533	59.66	60.94
29-12-2009	45	45	45	45	500	29.68	41.47	52.287	59.585	76.28
17-03-2010	30	30	30	30	2500	29.52	41.19	51.927	59.43	48.38
18-03-2010	31	31	31	31	50000	29.42	40.92	51.6	59.285	49.70
12-04-2010	30	30	30	30	8500	29.32	40.53	51.267	59.135	48.37
15-04-2010	32	32	32	32	500	29.28	40.16	50.973	58.955	51.19
30-04-2010	30	30	30	30	100000	29.24	39.72	50.667	58.71	48.34
04-05-2010	31	31	31	31	14500	29.26	39.18	50.367	58.44	49.84
12-05-2010	34	34	33	34	20500	29.36	38.73	50.087	58.195	54.15
14-05-2010	36	44	36	44	16500	29.7	38.57	49.887	57.935	64.94
17-05-2010	44	57	44	54	195000	30.24	38.51	49.747	57.755	72.03
18-05-2010	55	57	47	51	264000	30.74	38.43	49.593	57.58	67.61
19-05-2010	51	52	39	39	159500	30.98	38.26	49.34	57.35	53.48
21-05-2010	31	42	26	42	210000	31.28	38.02	49.107	57.125	55.96
24-05-2010	41	42	30	30	71000	31.34	37.74	48.787	56.85	45.52
25-05-2010	31	34	29	34	29000	31.48	37.42	48.487	56.595	48.94
27-05-2010	34	35	31	35	24500	31.64	37.16	48.2	56.345	49.79
31-05-2010	34	34	31	31	3000	31.74	36.86	47.887	56.075	46.46
01-06-2010	31	31	31	31	500	31.82	36.5	47.573	55.795	46.46
03-06-2010	30	34	30	34	10000	31.94	36.27	47.287	55.535	49.40
08-06-2010	36	36	36	36	500	32.1	35.99	47.02	55.295	51.32
09-06-2010	31	31	31	31	5000	32.16	35.75	46.727	54.96	46.56
17-06-2010	31	31	31	31	14000	32.22	35.51	46.427	54.65	46.56
21-06-2010	33	34	33	34	22500	32.3	35.3	46.147	54.355	49.80
28-06-2010	44	45	42	45	77500	32.62	35.21	45.94	54.115	59.49
30-06-2010	45	45	45	45	500	32.92	34.99	45.733	53.88	59.49
01-07-2010	34	34	31	31	10000	33	34.63	45.44	53.575	46.30
02-07-2010	32	32	32	32	2500	33.08	34.39	45.153	53.275	47.20
05-07-2010	32	32	32	32	1000	33.16	34.24	44.867	52.995	47.20
08-07-2010	32	32	32	32	5000	33.24	34.1	44.58	52.72	47.20
20-07-2010	31	32	31	32	25000	33.3	33.97	44.293	52.46	47.20
22-07-2010	31	31	31	31	2500	33.34	33.73	44	52.2	46.16
27-07-2010	32	32	30	30	21000	33.36	33.49	43.7	51.93	45.09
28-07-2010	34	36	34	36	13000	33.48	33.47	43.44	51.71	52.25
29-07-2010	32	32	32	32	5000	33.6	33.4	43.153	51.48	47.78
02-08-2010	33	34	33	34	18500	33.72	33.32	42.88	51.26	50.08
05-08-2010	33	33	32	32	6500	33.76	33.19	42.593	51.035	47.81
10-08-2010	32	32	32	32	10000	33.86	33.06	42.307	50.805	47.81
23-08-2010	32	33	32	33	41000	33.92	32.97	42.027	50.58	49.14
25-08-2010	33	33	33	33	10000	34	32.85	41.747	50.355	49.14
20-09-2010	36	36	36	36	5500	34.14	32.76	41.487	50.15	53.30
27-09-2010	36	36	36	36	17500	34.24	32.67	41.227	49.955	53.30
01-10-2010	40	40	40	40	1500	34.46	32.67	40.993	49.78	58.55
06-10-2010	40	40	40	40	3000	34.62	32.67	40.767	49.605	58.55
26-10-2010	33	33	32	32	125000	34.64	32.59	40.553	49.39	46.45
27-10-2010	33	42	33	34	2009500	34.7	32.53	40.293	49.185	49.27
28-10-2010	33	35	33	34	79500	34.76	32.44	39.96	48.98	49.27
29-10-2010	35	39	35	36	737500	34.88	32.4	39.827	48.785	52.19
01-11-2010	33	45	33	41	358000	35.1	32.43	39.74	48.61	58.61
02-11-2010	41	44	41	43	323500	35.36	32.49	39.667	48.45	60.87
03-11-2010	44	44	40	40	61000	35.48	32.51	39.56	48.27	55.93
04-11-2010	40	47	39	42	1203000	35.42	32.55	39.453	48.07	58.36
05-11-2010	40	42	39	41	118000	35.64	32.58	39.34	47.855	56.68
08-11-2010	40	43	40	41	481500	35.84	32.63	39.227	47.66	56.68
09-11-2010	40	42	40	42	9000	36.08	32.7	39.047	47.47	58.08
10-11-2010	42	44	42	42	54500	36.28	32.78	38.867	47.3	58.08
11-11-2010	40	42	39	42	42500	36.52	32.88	38.653	47.13	58.08
12-11-2010	43	43	42	43	55000	36.76	33.01	38.373	46.965	59.71
19-11-2010	45	45	42	42	173500	36.92	33.14	38.127	46.795	57.31
22-11-2010	45	57	44	45	3218000	36.94	33.32	38.027	46.65	62.21
23-11-2010	47	57	45	47	3282500	36.8	33.52	37.94	46.51	65.08
24-11-2010	47	52	45	46	2648500	36.7	33.72	37.853	46.37	62.52
25-11-2010	47	51	47	48	937500	36.88	33.93	37.8	46.225	65.45
26-11-2010	49	52	48	52	867000	37.08	34.18	37.707	46.1	70.43
29-11-2010	52	65	52	65	4368500	37.78	34.56	37.753	46.035	80.34
30-11-2010	68	80	65	80	9488500	38.7	35.09	37.847	46.04	86.12
01-12-2010	85	98	80	85	7197500	39.7	35.67	38.007	46.075	87.45
02-12-2010	89	93	82	82	1972500	40.72	36.23	38.147	46.095	82.36
03-12-2010	88	89	78	80	536000	41.7	36.76	38.233	46.105	79.07
06-12-2010	78	83	67	68	633000	42.38	37.16	38.307	46.06	62.81
08-12-2010	68	74	68	71	477500	43.08	37.59	38.353	46.035	64.76
09-12-2010	71	71	65	65	971000	43.76	37.96	38.42	45.985	58.19
10-12-2010	67	68	59	65	654000	44.44	38.33	38.487	45.93	58.19
13-12-2010	65	65	60	63	175500	45.02	38.66	38.54	45.865	55.99
14-12-2010	61	63	58	61	233500	45.34	38.98	38.587	45.79	53.81
15-12-2010	59	59	47	49	1527000	45.42	39.17	38.467	45.655	42.96
16-12-2010	50	58	49	55	1630000	45.9	39.45	38.387	45.555	48.55
17-12-2010	55	56	51	55	95500	46.36	39.72	38.38	45.455	48.55
20-12-2010	54	54	50	51	126500	46.74	39.95	38.407	45.335	45.13
21-12-2010	52	55	51	52	145000	47.14	40.19	38.447	45.22	46.15
22-12-2010	52	52	49	52	203000	47.54	40.42	38.493	45.105	46.15
23-12-2010	50	52	50	52	121500	47.96	40.65	38.473	44.99	46.15
27-12-2010	49	51	49	51	76500	48.38	40.87	38.453	44.87	45.10
28-12-2010	52	54	51	51	87000	48.68	41.08	38.54	44.75	45.10
29-12-2010	52	52	50	51	385000	49.06	41.33	38.62	44.63	45.10
30-12-2010	51	55	51	55	71000	49.48	41.6	38.707	44.53	50.69
03-01-2011	54	67	51	61	2997500	50.06	41.91	38.813	44.46	57.66
04-01-2011	63	63	59	60	561500	50.62	42.24	38.913	44.385	56.23
05-01-2011	59	60	58	60	165000	51.16	42.54	39.033	44.31	56.23
06-01-2011	59	64	58	60	960500	51.7	42.85	39.133	44.235	56.23
07-01-2011	58	60	57	60	213000	52.18	43.16	39.233	44.16	56.23
10-01-2011	51	59	51	59	55500	52.64	43.44	39.327	44.08	54.42
11-01-2011	54	57	54	57	195000	52.98	43.72	39.44	43.99	50.89
12-01-2011	54	60	54	58	458000	53.34	43.98	39.56	43.91	52.55
13-01-2011	57	58	54	58	264500	53.86	44.25	39.68	43.88	52.55
14-01-2011	57	57	55	57	92500	54.32	44.51	39.793	43.8	50.57
17-01-2011	56	56	56	56	154000	54.76	44.76	39.88	43.66	48.60
18-01-2011	51	57	50	57	16000	55.18	45.03	39.993	43.665	50.67
19-01-2011	56	57	56	57	40500	55.5	45.3	40.12	43.68	50.67
20-01-2011	54	54	50	52	51500	55.68	45.52	40.22	43.67	41.08
21-01-2011	51	56	50	56	372500	56	45.74	40.34	43.67	49.34
24-01-2011	52	55	51	55	62500	56.26	45.84	40.453	43.655	47.55
25-01-2011	52	60	52	58	649000	56.6	46.12	40.587	43.655	53.06
26-01-2011	59	59	57	57	10500	56.92	46.38	40.727	43.65	51.13
27-01-2011	58	58	58	58	500	57.24	46.66	40.88	43.595	52.98
28-01-2011	57	57	52	57	24500	57.54	46.91	41.033	43.535	50.91
31-01-2011	55	59	51	57	17500	57.84	47.18	41.2	43.45	50.91
01-02-2011	57	57	55	55	12000	58.08	47.42	41.367	43.3	46.68
02-02-2011	65	65	51	56	132500	58.36	47.64	41.547	43.185	48.96
04-02-2011	56	57	56	57	13000	58.6	47.77	41.747	43.17	51.21
07-02-2011	51	59	51	59	5500	58.84	47.82	41.96	43.165	55.44
08-02-2011	54	54	54	54	10000	59	47.85	42.147	43.14	44.95
09-02-2011	51	58	51	58	103500	59.2	48.04	42.353	43.15	52.67
10-02-2011	55	57	55	57	158000	59.3	48.19	42.553	43.105	50.75
11-02-2011	56	57	55	57	25000	59.14	48.46	42.753	43.1	50.75
14-02-2011	54	54	54	54	25000	58.62	48.66	42.933	43.04	45.05
16-02-2011	58	60	58	59	255000	58.1	48.9	43.147	43.03	54.27
17-02-2011	60	63	57	57	184500	57.6	49.16	43.353	43.01	50.61
18-02-2011	58	59	57	58	174000	57.16	49.43	43.56	42.965	52.34
21-02-2011	61	61	61	61	500	57.02	49.7	43.78	42.985	57.19
22-02-2011	61	61	57	57	73000	56.74	49.91	43.973	42.95	49.90
23-02-2011	61	61	57	58	454500	56.6	50.18	44.173	42.965	51.56
24-02-2011	58	58	56	58	69000	56.46	50.45	44.373	42.98	51.56
25-02-2011	56	60	56	59	118500	56.38	50.7	44.567	43	53.36
28-02-2011	59	59	56	56	182500	56.28	50.81	44.747	43.01	47.66
01-03-2011	56	56	56	56	40500	56.42	50.92	44.92	42.955	47.66
02-03-2011	56	56	56	56	2500	56.44	51.17	45.113	42.9	47.66
03-03-2011	56	57	55	55	23500	56.44	51.4	45.293	42.895	45.63
04-03-2011	56	56	56	56	5000	56.54	51.64	45.48	42.94	48.01
07-03-2011	55	55	55	55	57500	56.6	51.87	45.66	42.985	45.85
08-03-2011	56	56	54	55	120500	56.66	52.1	45.833	43.035	45.85
09-03-2011	56	56	54	56	97500	56.74	52.35	46.013	43.04	48.54
10-03-2011	55	55	54	55	379500	56.82	52.6	46.187	43.045	46.07
11-03-2011	54	54	54	54	1000	56.88	52.78	46.347	43.125	43.68
14-03-2011	54	54	52	52	2500	56.9	52.98	46.52	43.19	39.29
15-03-2011	52	52	50	50	163500	56.8	53.14	46.667	43.23	35.46
16-03-2011	51	51	51	51	111000	56.6	53.33	46.807	43.26	38.68
17-03-2011	51	51	51	51	25500	56.42	53.52	46.967	43.29	38.68
18-03-2011	50	54	50	54	26000	56.3	53.73	47.127	43.35	47.76
21-03-2011	54	54	54	54	1000	56.18	53.94	47.293	43.395	47.76
22-03-2011	52	57	52	55	661500	56.08	54.13	47.467	43.445	50.59
23-03-2011	55	56	55	55	144500	56	54.32	47.627	43.495	50.59
24-03-2011	55	55	54	54	131500	55.94	54.46	47.793	43.565	47.60
25-03-2011	54	54	54	54	32500	55.86	54.6	47.94	43.635	47.60
28-03-2011	54	54	54	54	7500	55.78	54.82	48.093	43.705	47.60
29-03-2011	54	56	51	51	161000	55.66	54.99	48.227	43.76	38.97
30-03-2011	55	55	55	55	47500	55.64	55.2	48.387	43.82	51.58
01-04-2011	51	51	51	51	35000	55.52	55.35	48.527	43.875	42.19
04-04-2011	52	54	52	54	681000	55.46	55.48	48.687	43.955	49.60
05-04-2011	55	55	51	52	236500	55.46	55.57	48.833	44.03	45.42
06-04-2011	51	51	51	51	186000	55.36	55.68	48.947	44.095	43.45
07-04-2011	51	54	50	50	1583000	55.26	55.76	48.98	44.155	41.51
08-04-2011	50	52	50	50	406000	55.1	55.85	49.113	44.215	41.51
11-04-2011	50	51	50	50	102000	54.96	55.94	49.24	44.285	41.51
12-04-2011	51	51	49	50	148500	54.8	56.02	49.373	44.36	41.51
13-04-2011	50	51	50	50	121000	54.66	56.1	49.493	44.44	41.51
14-04-2011	51	51	50	51	129000	54.54	56.19	49.633	44.535	45.06
15-04-2011	50	51	47	47	1361500	54.38	56.23	49.74	44.62	35.72
18-04-2011	49	49	44	46	3601500	54.18	56.27	49.82	44.705	33.83
19-04-2011	45	46	43	44	2057000	53.92	56.26	49.82	44.79	30.37
20-04-2011	44	45	41	42	5667500	53.58	56.21	49.74	44.865	27.36
21-04-2011	42	43	42	42	339000	53.34	56.17	49.68	44.945	27.36
25-04-2011	42	42	42	42	497500	53.02	56.11	49.7	45.02	27.36
26-04-2011	42	44	42	43	2232000	52.74	56.02	49.707	45.1	31.59
27-04-2011	44	44	42	42	552000	52.44	55.79	49.787	45.175	29.73
28-04-2011	42	42	42	42	193500	52.2	55.41	49.84	45.25	29.73
29-04-2011	42	42	41	41	875500	51.84	54.97	49.88	45.32	27.82
02-05-2011	41	41	40	40	1235000	51.5	54.55	49.94	45.39	26.02
03-05-2011	40	47	40	45	9427500	51.24	54.2	50.033	45.48	45.12
04-05-2011	46	56	45	50	35949000	51.02	54.02	50.14	45.59	57.06
05-05-2011	50	51	47	47	1526000	50.82	53.78	50.213	45.685	50.03
06-05-2011	47	48	45	45	2748000	50.56	53.58	50.307	45.77	45.96
09-05-2011	47	51	44	44	8539000	50.28	53.37	50.393	45.85	44.03
10-05-2011	44	46	44	44	809500	49.98	53.18	50.46	45.92	44.03
11-05-2011	45	50	44	48	5648000	49.82	53.05	50.48	46.015	53.15
12-05-2011	46	48	45	48	665500	49.66	53.04	50.5	46.105	53.15
13-05-2011	48	48	46	47	711000	49.48	52.96	50.607	46.205	50.75
16-05-2011	46	48	46	48	16000500	49.34	52.89	50.713	46.305	53.03
18-05-2011	48	48	46	47	14881500	49.16	52.85	50.813	46.4	50.51
19-05-2011	46	47	46	47	707000	49	52.8	50.913	46.495	50.51
20-05-2011	46	47	45	46	551000	48.82	52.74	51.007	46.58	47.87
23-05-2011	46	46	44	44	987500	48.58	52.66	51.093	46.655	43.04
24-05-2011	44	46	44	45	261000	48.38	52.6	51.193	46.735	45.98
25-05-2011	46	46	44	44	75500	48.18	52.53	51.247	46.805	43.55
26-05-2011	46	48	45	46	1713000	48.06	52.48	51.34	46.905	49.31
27-05-2011	46	46	45	46	235000	47.98	52.39	51.42	46.995	49.31
30-05-2011	45	47	45	46	949000	47.88	52.24	51.513	47.075	49.31
31-05-2011	47	49	44	46	6636500	47.78	52.1	51.607	47.17	49.31
01-06-2011	46	46	44	45	2427500	47.6	51.95	51.687	47.245	46.14
03-06-2011	45	46	44	45	1879000	47.42	51.8	51.767	47.325	46.14
06-06-2011	46	46	44	45	936500	47.22	51.65	51.827	47.405	46.14
07-06-2011	46	46	44	44	2211500	47	51.5	51.88	47.47	42.72
08-06-2011	44	44	44	44	510500	46.8	51.37	51.907	47.545	42.72
09-06-2011	44	44	43	44	599000	46.6	51.23	51.933	47.605	42.72
10-06-2011	44	44	44	44	112500	46.4	51.09	52.013	47.67	42.72
13-06-2011	44	44	42	43	234000	46.24	50.95	52.073	47.73	38.85
14-06-2011	43	44	43	43	88000	46	50.82	52.133	47.79	38.85
15-06-2011	43	43	42	42	292500	45.82	50.67	52.173	47.85	35.15
16-06-2011	44	44	41	42	372500	45.58	50.52	52.18	47.91	35.15
17-06-2011	43	43	42	42	108000	45.38	50.42	52.173	47.97	35.15
20-06-2011	42	44	42	42	697000	45.2	50.28	52.187	48.01	35.15
21-06-2011	42	42	42	42	639000	45.04	50.15	52.187	47.995	35.15
22-06-2011	42	43	42	43	237000	44.9	50	52.2	48.06	43.01
23-06-2011	44	44	43	44	631500	44.78	49.87	52.22	48.125	49.59
24-06-2011	44	44	43	44	626500	44.66	49.73	52.233	48.195	49.59
27-06-2011	44	44	42	43	1179000	44.52	49.59	52.24	48.25	43.73
28-06-2011	42	43	42	43	4129000	44.36	49.45	52.247	48.315	43.73
30-06-2011	43	43	41	42	873000	44.26	49.32	52.24	48.37	38.47
01-07-2011	42	42	41	42	1087000	44.18	49.18	52.24	48.41	38.47
04-07-2011	42	42	41	42	1528000	44.14	49.03	52.22	48.4	38.47
05-07-2011	42	54	42	52	7367500	44.34	48.96	52.253	48.39	75.43
06-07-2011	52	53	46	46	3908500	44.42	48.88	52.253	48.365	54.34
07-07-2011	47	47	42	42	9036500	44.42	48.72	52.213	48.38	45.25
08-07-2011	42	44	41	41	3604000	44.38	48.56	52.14	48.375	43.30
11-07-2011	41	41	40	41	7694500	44.36	48.4	51.98	48.43	43.30
12-07-2011	40	41	40	41	2578500	44.34	48.27	51.72	48.465	43.30
13-07-2011	40	41	40	41	2930000	44.34	48.09	51.427	48.495	43.30
14-07-2011	41	41	40	41	4795000	44.36	47.93	51.153	48.545	43.30
15-07-2011	41	41	40	41	5225500	44.28	47.76	50.893	48.595	43.30
18-07-2011	42	42	40	40	9153500	44.08	47.55	50.707	48.625	40.58
19-07-2011	40	43	40	43	23514000	44	47.41	50.52	48.66	50.62
20-07-2011	43	51	43	49	53009500	44.08	47.32	50.413	48.75	63.80
21-07-2011	50	53	47	49	68414500	44.18	47.23	50.307	48.84	63.80
22-07-2011	49	53	47	53	30158000	44.36	47.17	50.24	48.935	69.99
25-07-2011	53	61	52	61	150508000	44.62	47.22	50.24	49.015	78.07
26-07-2011	61	63	58	59	55320000	44.84	47.25	50.307	49.085	72.80
27-07-2011	59	59	57	59	6873000	45.08	47.28	50.333	49.225	72.80
28-07-2011	59	65	57	65	138503500	45.42	47.38	50.4	49.39	77.97
29-07-2011	65	77	65	74	118712500	45.96	47.56	50.553	49.6	83.16
01-08-2011	75	77	72	73	59809500	46.48	47.74	50.693	49.805	80.88
02-08-2011	73	73	72	73	20520500	47.02	47.92	50.833	50.01	80.88
03-08-2011	72	73	72	73	38304500	47.6	48.09	50.973	50.22	80.88
04-08-2011	73	73	71	72	24611000	48.14	48.26	51.113	50.43	78.21
05-08-2011	71	74	70	71	59648000	48.68	48.43	51.247	50.605	75.52
08-08-2011	71	76	67	76	65323500	49.28	48.67	51.413	50.825	79.34
09-08-2011	74	75	74	75	22349000	49.86	48.92	51.547	51.03	76.76
10-08-2011	76	80	75	78	37824000	50.5	49.19	51.66	51.26	78.97
11-08-2011	77	78	77	78	21681000	51.14	49.46	51.78	51.49	78.97
12-08-2011	78	80	78	78	47646000	51.8	49.7	51.9	51.715	78.97
15-08-2011	78	80	78	78	35808000	52.46	49.94	52.02	51.94	78.97
16-08-2011	80	80	78	78	25176500	53.12	50.17	52.14	52.15	78.97
18-08-2011	80	82	80	80	20743000	53.84	50.42	52.28	52.37	80.74
19-08-2011	80	82	80	80	21640500	54.56	50.68	52.433	52.57	80.74
22-08-2011	80	94	80	92	98660000	55.52	51.06	52.66	52.83	87.85
23-08-2011	92	102	92	102	103644000	56.68	51.54	52.953	53.18	90.88
24-08-2011	102	106	96	100	76294000	57.82	52.03	53.24	53.51	86.25
25-08-2011	100	104	98	104	50966500	59.04	52.52	53.56	53.86	87.61
26-08-2011	104	108	102	104	79184500	60.28	53.05	53.873	54.2	87.61
05-09-2011	104	120	104	118	127214500	61.8	53.69	54.28	54.585	91.16
06-09-2011	116	121	116	121	78784500	63.38	54.38	54.74	54.975	91.70
07-09-2011	121	133	121	131	86931500	65.16	55.18	55.24	55.43	93.21
08-09-2011	133	139	131	135	81198000	67.02	56.03	55.773	55.895	93.71
09-09-2011	135	137	133	135	51843500	68.86	56.88	56.287	56.365	93.71
12-09-2011	135	137	131	137	34628500	70.72	57.75	56.82	56.845	93.96
13-09-2011	137	141	135	139	59885000	72.62	58.64	57.36	57.33	94.21
14-09-2011	137	143	135	143	52767500	74.62	59.57	57.933	57.835	94.69
15-09-2011	143	149	129	133	125409500	76.42	60.39	58.44	58.29	77.49
16-09-2011	133	135	125	129	55180000	78.16	61.21	58.933	58.72	71.86
19-09-2011	127	131	125	131	32327000	79.94	62.06	59.433	59.165	72.92
20-09-2011	131	133	127	131	25798000	81.72	62.93	59.927	59.595	72.92
21-09-2011	131	131	127	131	16448000	83.3	63.82	60.407	60.015	72.92
22-09-2011	127	127	120	120	19407500	84.78	64.6	60.847	60.385	57.95
23-09-2011	114	120	114	118	7398000	86.3	65.36	61.247	60.735	55.71
26-09-2011	118	118	108	108	9993000	87.64	66.01	61.587	61.015	46.11
27-09-2011	110	116	108	112	12678500	89.06	66.71	61.953	61.25	49.83
28-09-2011	112	120	108	114	20373000	90.52	67.43	62.353	61.42	51.63
29-09-2011	112	121	112	118	16315000	92.06	68.2	62.747	61.585	55.10
30-09-2011	120	121	118	118	10350000	93.6	68.98	63.153	61.765	55.10
03-10-2011	114	116	114	114	9940000	95.06	69.67	63.527	61.935	50.87
04-10-2011	112	121	110	121	14864500	96.68	70.38	63.927	62.2	57.08
05-10-2011	121	139	121	137	43227500	98.56	71.28	64.46	62.53	67.27
06-10-2011	139	151	135	149	74133500	100.56	72.32	65.067	62.95	72.53
07-10-2011	149	167	143	149	98424000	102.56	73.37	65.673	63.37	72.53
10-10-2011	151	157	141	143	71426500	104.36	74.36	66.233	63.77	66.34
11-10-2011	145	178	141	178	107180000	106.7	75.66	67.047	64.355	78.09
12-10-2011	180	212	176	200	102286500	109.52	77.18	68.007	65.11	82.27
13-10-2011	204	216	184	196	87018500	112.26	78.67	68.94	65.815	79.31
14-10-2011	200	208	172	176	69534000	114.48	79.95	69.747	66.42	66.41
17-10-2011	178	182	165	169	35301000	116.38	81.17	70.5	67.01	62.58
18-10-2011	165	176	163	174	19983500	118.4	82.44	71.293	67.62	64.17
19-10-2011	174	186	172	180	40530000	120.54	83.78	72.127	68.26	66.03
20-10-2011	180	190	143	145	124171500	121.98	84.79	72.72	68.725	49.75
21-10-2011	145	155	127	133	85539500	123.2	85.67	73.24	69.135	45.60
24-10-2011	137	143	131	133	46359000	124.44	86.56	73.767	69.545	45.60
25-10-2011	133	137	127	129	28418000	125.5	87.39	74.28	69.935	44.17
26-10-2011	129	131	118	120	31223000	126.4	88.13	74.747	70.26	41.06
27-10-2011	121	125	120	123	15049000	127.3	88.9	75.227	70.57	42.52
28-10-2011	125	129	121	129	26950500	128.32	89.73	75.747	70.915	45.41
31-10-2011	129	133	120	121	38953000	129.18	90.49	76.193	71.22	42.35
01-11-2011	121	129	108	116	95702500	129.94	91.2	76.607	71.5	40.51
02-11-2011	114	120	112	118	22807500	130.74	91.93	77.027	71.79	41.60
03-11-2011	118	121	100	102	95171500	131.18	92.51	77.34	72.005	35.92
04-11-2011	106	120	102	118	166164500	131.94	93.25	77.767	72.31	44.14
07-11-2011	118	123	96	100	168377500	132.1	93.81	78.073	72.52	38.20
08-11-2011	100	102	98	100	49059500	132.06	94.37	78.38	72.73	38.20
09-11-2011	100	102	98	100	29727500	132.06	94.94	78.707	72.945	38.20
10-11-2011	98	98	94	96	12436000	131.9	95.47	78.98	73.145	36.82
11-11-2011	96	96	94	94	8917000	131.7	95.99	79.267	73.33	36.12
14-11-2011	96	102	84	88	137205000	131.1	96.45	79.493	73.485	34.03
15-11-2011	88	90	86	88	26758500	130.44	96.91	79.733	73.665	34.03
16-11-2011	90	90	86	88	13133500	129.58	97.37	79.98	73.825	34.03
17-11-2011	86	94	84	84	102832500	128.56	97.79	80.207	73.97	32.47
18-11-2011	86	88	82	82	27132000	127.5	98.18	80.42	74.09	31.68
21-11-2011	82	82	78	78	8565000	126.32	98.52	80.607	74.195	30.12
22-11-2011	78	80	78	80	2237000	125.14	98.88	80.807	74.305	31.93
23-11-2011	80	80	78	80	1022500	123.88	99.25	81.007	74.42	31.93
24-11-2011	78	80	78	80	818000	122.82	99.62	81.2	74.535	31.93
25-11-2011	80	80	78	78	924500	121.8	99.98	81.407	74.65	30.93
28-11-2011	78	80	78	80	708000	120.78	100.36	81.633	74.77	33.19
29-11-2011	80	80	78	78	2882000	119.72	100.72	81.86	74.875	32.06
30-11-2011	78	80	78	80	1044000	118.7	101	82.113	74.98	34.46
01-12-2011	80	86	78	80	37825000	117.9	101.34	82.367	75.11	34.46
02-12-2011	80	84	78	80	25661000	117.14	101.72	82.62	75.22	34.46
05-12-2011	78	82	78	80	11815500	116.58	102.11	82.867	75.335	34.46
06-12-2011	80	80	78	80	1337000	115.94	102.5	83.12	75.45	34.46
07-12-2011	78	80	78	80	2044000	115.26	102.89	83.373	75.58	34.46
08-12-2011	80	80	78	78	1198000	114.46	103.26	83.62	75.675	32.66
09-12-2011	78	80	78	80	312000	113.7	103.65	83.887	75.79	36.25
12-12-2011	80	80	78	78	8926000	112.98	104.02	84.107	75.89	34.28
13-12-2011	78	80	78	78	1930000	112.12	104.4	84.293	75.975	34.28
14-12-2011	78	80	78	80	1443000	110.98	104.77	84.513	76.09	38.17
15-12-2011	78	80	78	80	478500	109.6	105.08	84.747	76.2	38.17
16-12-2011	80	80	78	80	677000	108.22	105.39	84.987	76.31	38.17
19-12-2011	80	80	78	80	261000	106.96	105.66	85.227	76.415	38.17
20-12-2011	80	80	78	78	1554500	104.96	105.83	85.427	76.525	35.35
21-12-2011	78	80	78	78	1155500	102.52	106.02	85.627	76.635	35.35
22-12-2011	78	80	78	80	66500	100.2	106.23	85.847	76.755	40.45
23-12-2011	80	82	78	78	2042000	98.24	106.36	86.047	76.87	37.28
27-12-2011	80	80	78	78	290000	96.42	106.4	86.253	76.98	37.28
28-12-2011	78	80	78	78	276500	94.5	106.45	86.46	77.095	37.28
29-12-2011	78	80	78	78	528500	92.46	106.5	86.673	77.21	37.28
30-12-2011	78	80	78	80	402500	91.16	106.57	86.913	77.33	43.25
02-01-2012	78	80	78	78	195000	90.06	106.63	87.133	77.445	39.23
03-01-2012	78	78	78	78	382000	88.96	106.7	87.36	77.565	39.23
04-01-2012	78	80	78	78	538000	87.94	106.72	87.573	77.695	39.23
05-01-2012	78	80	78	78	608000	87.1	106.75	87.787	77.835	39.23
06-01-2012	78	78	78	78	327500	86.2	106.75	88	77.97	39.23
09-01-2012	78	80	78	78	341000	85.18	106.75	88.213	78.105	39.23
10-01-2012	78	82	78	82	989500	84.4	106.79	88.46	78.245	52.90
11-01-2012	82	102	80	102	136653500	84.12	107.03	88.84	78.485	78.69
12-01-2012	104	116	92	100	225582500	83.76	107.25	89.207	78.71	74.31
13-01-2012	102	104	100	102	20323000	83.76	107.47	89.593	78.945	75.76
16-01-2012	100	100	96	98	4086500	83.36	107.65	89.953	79.165	67.53
17-01-2012	98	104	98	98	16010500	83.32	107.71	90.313	79.385	67.53
18-01-2012	100	100	96	98	5059000	83.28	107.67	90.673	79.605	67.53
19-01-2012	100	100	96	98	3795000	83.24	107.65	91.04	79.84	67.53
20-01-2012	98	100	96	96	8449000	83.24	107.57	91.393	80.045	62.94
24-01-2012	96	100	96	98	2246500	83.32	107.51	91.767	80.28	65.47
25-01-2012	98	98	96	98	1996000	83.52	107.31	92.14	80.5	65.47
26-01-2012	98	100	94	94	7843000	83.64	107.04	92.487	80.71	56.51
27-01-2012	94	96	94	96	5386500	83.8	106.69	92.847	80.935	59.50
30-01-2012	96	96	94	94	1527000	84	106.28	93.193	81.155	55.40
31-01-2012	96	108	86	88	128538500	84.12	105.81	93.493	81.345	45.33
01-02-2012	86	92	84	84	40883000	84.24	105.28	93.76	81.515	40.09
02-02-2012	86	88	86	88	10493500	84.4	104.77	94.053	81.705	46.72
03-02-2012	88	88	84	86	8896000	84.52	104.2	94.34	81.885	44.09
06-02-2012	86	86	82	84	5998500	84.6	103.71	94.613	82.05	41.58
07-02-2012	84	84	80	82	3862000	84.68	103.24	94.88	82.225	39.17
08-02-2012	80	84	80	82	6349500	84.72	102.75	95.147	82.405	39.17
09-02-2012	80	86	80	84	21774000	84.84	102.28	95.427	82.605	43.00
10-02-2012	84	84	80	80	5438500	84.84	101.77	95.613	82.795	37.87
13-02-2012	80	82	80	80	723000	84.84	101.37	95.84	82.985	37.87
14-02-2012	80	84	80	80	16487500	84.84	100.99	96.093	83.175	37.87
15-02-2012	82	84	80	82	21125500	84.88	100.73	96.367	83.37	42.18
16-02-2012	82	84	80	80	9084500	84.88	100.41	96.627	83.56	39.24
17-02-2012	80	82	80	80	3387000	84.88	100.07	96.887	83.75	39.24
20-02-2012	82	82	80	80	422500	84.92	99.69	97.147	83.945	39.24
21-02-2012	80	82	80	80	7863500	84.92	99.31	97.407	84.145	39.24
22-02-2012	82	82	80	82	487000	85	98.99	97.68	84.33	44.44
23-02-2012	80	82	80	80	1263000	85.04	98.58	97.947	84.48	40.69
24-02-2012	80	80	78	80	5375000	85.04	98.01	98.193	84.645	40.69
27-02-2012	80	80	78	80	1307500	85.04	97.32	98.4	84.82	40.69
28-02-2012	80	80	78	80	4910500	85.04	96.63	98.607	85	40.69
29-02-2012	80	80	78	80	1020500	85.04	96	98.787	85.18	40.69
01-03-2012	80	80	78	78	766000	85.04	95	98.9	85.33	36.26
02-03-2012	78	80	78	78	731000	85.04	93.78	99.027	85.48	36.26
05-03-2012	78	84	78	84	13923500	85.12	92.66	99.193	85.665	53.77
06-03-2012	84	86	82	82	16233000	85.2	91.72	99.307	85.835	48.94
07-03-2012	82	86	82	86	20135000	85.36	90.89	99.387	86.03	57.22
08-03-2012	86	86	82	84	9956500	85.48	89.99	99.46	86.215	52.63
09-03-2012	84	84	82	84	6740000	85.6	89.03	99.533	86.405	52.63
12-03-2012	82	86	82	84	6564500	85.68	88.42	99.607	86.605	52.63
13-03-2012	86	88	86	86	13121000	85.84	87.95	99.7	86.81	56.94
14-03-2012	88	94	86	92	43823500	86.12	87.54	99.84	87.05	66.73
15-03-2012	92	96	90	90	34807000	86.36	87.15	99.933	87.27	61.69
16-03-2012	92	94	88	90	30337500	86.6	86.85	100.033	87.49	61.69
19-03-2012	90	90	86	88	8654500	86.8	86.5	100.1	87.7	56.73
20-03-2012	88	90	86	88	5943500	87	86.09	100.167	87.91	56.73
21-03-2012	88	88	86	88	3511000	87.12	85.76	100.233	88.125	56.73
22-03-2012	88	90	86	88	15517500	86.84	85.48	100.3	88.34	56.73
26-03-2012	86	88	86	88	7123000	86.6	85.18	100.367	88.555	56.73
27-03-2012	86	88	86	88	638500	86.32	85.04	100.42	88.775	56.73
28-03-2012	86	88	84	86	5157500	86.08	84.72	100.46	88.985	50.40
29-03-2012	84	88	84	84	8600500	85.8	84.56	100.407	89.185	45.00
30-03-2012	86	90	84	84	29662500	85.52	84.4	100.287	89.385	45.00
02-04-2012	86	88	82	82	19300000	85.2	84.22	100.167	89.58	40.02
03-04-2012	82	84	82	82	10526500	84.92	84.08	100.02	89.775	40.02
04-04-2012	82	84	82	82	6019500	84.6	83.96	99.873	89.975	40.02
05-04-2012	82	84	82	82	6879000	84.28	83.9	99.633	90.175	40.02
09-04-2012	82	86	80	80	33738500	84	83.82	99.36	90.365	34.84
10-04-2012	82	82	80	82	5252000	83.72	83.76	99.033	90.565	42.81
11-04-2012	80	82	78	78	9892000	83.4	83.7	98.653	90.745	33.88
12-04-2012	78	84	78	82	25145000	83.28	83.7	98.3	90.94	46.01
13-04-2012	82	84	80	82	4335000	83.24	83.74	97.933	91.13	46.01
16-04-2012	80	82	80	82	6197000	83.12	83.76	97.553	91.32	46.01
17-04-2012	80	84	80	82	21200500	83.04	83.78	97.147	91.515	46.01
18-04-2012	80	82	80	82	4802500	83	83.8	96.807	91.71	46.01
19-04-2012	82	82	78	80	5263500	82.96	83.82	96.48	91.9	40.62
20-04-2012	78	86	78	84	25186500	83	83.86	96.167	92.11	52.59
23-04-2012	84	84	82	84	5637000	83	83.92	95.853	92.32	52.59
24-04-2012	84	84	82	84	6094000	83.08	83.96	95.54	92.48	52.59
25-04-2012	82	84	80	82	10800000	83.12	83.98	95.287	92.66	46.71
26-04-2012	82	82	80	82	7844000	83.16	84	95.047	92.86	46.71
27-04-2012	80	84	80	84	6771500	83.2	84.04	94.887	93.075	52.83
30-04-2012	84	84	80	82	6963000	83.24	84.06	94.687	93.28	47.01
01-05-2012	80	84	80	82	15572000	83.28	84.08	94.473	93.485	47.01
02-05-2012	82	82	80	82	4406500	83.32	84.12	94.233	93.69	47.01
03-05-2012	82	84	80	82	21234000	83.36	84.14	93.993	93.895	47.01
04-05-2012	82	82	80	82	5430000	83.36	84.18	93.78	94.1	47.01
07-05-2012	80	84	80	82	12912500	83.4	84.22	93.52	94.31	47.01
08-05-2012	82	82	80	82	4284500	83.44	84.24	93.153	94.505	47.01
09-05-2012	82	82	78	78	4325500	83.4	84.22	92.68	94.65	34.32
10-05-2012	80	82	78	80	8226000	83.4	84.22	92.22	94.805	42.66
11-05-2012	78	78	78	78	8377000	83.36	84.2	91.787	94.93	37.53
14-05-2012	78	78	77	77	4568000	83.34	84.19	91.113	95.01	35.25
15-05-2012	77	77	75	76	4944000	83.3	84.17	90.287	95.095	33.08
16-05-2012	75	75	71	72	3935500	83.06	84.09	89.46	95.16	26.16
21-05-2012	72	72	68	68	358000	82.78	83.99	88.74	95.175	21.34
22-05-2012	68	73	67	69	1039000	82.44	83.9	88.073	95.15	25.06
23-05-2012	68	69	67	68	520000	82.12	83.8	87.367	95.125	23.84
24-05-2012	67	68	67	68	48500	81.8	83.7	86.62	95.1	23.84
25-05-2012	67	68	66	66	342000	81.44	83.56	86.093	95.065	21.44
28-05-2012	64	68	64	68	57500	81.08	83.46	85.66	95.045	29.14
29-05-2012	65	68	65	67	20500	80.58	83.35	85.22	95.025	27.68
30-05-2012	67	67	66	66	30500	80.1	83.23	84.8	94.975	26.26
31-05-2012	63	64	59	63	159000	79.56	83.08	84.42	94.915	22.53
01-06-2012	64	64	61	63	58000	79.06	82.93	84.02	94.84	22.53
04-06-2012	60	60	55	55	273500	78.4	82.7	83.527	94.725	15.66
05-06-2012	54	56	54	54	121000	77.72	82.42	83.08	94.605	15.04
06-06-2012	54	63	53	62	527500	77.2	82.02	82.72	94.525	36.59
07-06-2012	63	67	59	62	265000	76.68	81.64	82.347	94.445	36.59
08-06-2012	62	62	59	61	9000	76.14	81.23	82.073	94.35	35.29
11-06-2012	61	61	58	60	51000	75.62	80.85	81.687	94.25	33.99
12-06-2012	60	60	59	60	41000	75.14	80.47	81.42	94.09	33.99
13-06-2012	61	62	57	59	62000	74.64	80.08	81.147	93.875	32.60
14-06-2012	59	59	56	56	68000	74.12	79.66	80.853	93.655	28.80
15-06-2012	59	59	58	58	1500	73.64	79.28	80.6	93.425	34.30
18-06-2012	59	59	58	59	25000	73.18	78.89	80.367	93.2	36.93
19-06-2012	58	59	57	58	81000	72.7	78.49	80.167	92.9	35.41
20-06-2012	58	60	57	58	326500	72.26	78.13	79.967	92.585	35.41
21-06-2012	58	59	57	57	317500	71.76	77.74	79.76	92.215	33.79
22-06-2012	57	58	56	58	43500	71.36	77.38	79.587	91.83	36.89
25-06-2012	56	57	55	57	55500	70.86	77.07	79.42	91.44	35.12
26-06-2012	56	57	55	55	35500	70.32	76.78	79.267	91.03	31.82
27-06-2012	57	57	56	57	13000	69.82	76.47	79.113	90.62	38.08
28-06-2012	58	64	56	57	3026000	69.32	76.18	78.96	90.19	38.08
29-06-2012	57	57	55	56	39500	68.8	75.9	78.8	89.805	36.16
02-07-2012	56	58	56	58	109500	68.36	75.66	78.667	89.45	42.42
03-07-2012	57	58	56	57	232500	67.82	75.41	78.513	89.08	40.29
04-07-2012	57	59	56	57	330500	67.28	75.14	78.373	88.71	40.29
05-07-2012	56	58	56	58	38500	66.76	74.92	78.227	88.345	43.58
06-07-2012	58	58	57	57	22000	66.26	74.69	78.073	88.03	41.14
09-07-2012	56	56	55	56	5000	65.74	74.45	77.913	87.72	38.80
10-07-2012	57	57	56	57	455000	65.2	74.2	77.76	87.465	42.33
11-07-2012	58	58	56	58	50500	64.72	73.98	77.613	87.195	45.70
12-07-2012	58	58	55	57	2000	64.22	73.75	77.46	86.91	43.00
13-07-2012	57	57	55	56	46500	63.7	73.51	77.313	86.6	40.42
16-07-2012	55	57	55	57	109500	63.2	73.28	77.16	86.295	44.03
17-07-2012	54	57	54	55	47500	62.66	73.01	77.007	86	38.94
18-07-2012	56	56	55	56	56000	62.14	72.77	76.86	85.675	42.52
19-07-2012	54	56	54	56	9000	61.62	72.53	76.7	85.27	42.52
20-07-2012	55	57	55	55	159500	61.16	72.28	76.533	84.8	39.82
23-07-2012	54	54	53	53	266500	60.62	72.01	76.353	84.32	35.02
24-07-2012	53	53	52	53	95000	60.12	71.74	76.173	83.87	35.02
25-07-2012	51	53	51	52	80000	59.62	71.48	76	83.24	32.73
26-07-2012	53	53	51	52	31500	59.14	71.22	75.827	82.5	32.73
27-07-2012	52	53	52	53	82500	58.76	70.91	75.647	81.785	37.47
30-07-2012	53	54	53	53	77000	58.46	70.62	75.48	81.17	37.47
31-07-2012	53	72	52	72	34825500	58.52	70.48	75.44	80.685	75.49
01-08-2012	73	82	72	76	129016000	58.68	70.4	75.427	80.195	78.46
02-08-2012	76	77	75	77	23214000	58.86	70.33	75.42	79.68	79.14
03-08-2012	77	84	77	82	47535500	59.18	70.31	75.433	79.365	82.18
06-08-2012	84	88	82	84	30198500	59.5	70.29	75.473	79.12	83.23
07-08-2012	84	86	84	84	6048500	59.84	70.21	75.513	78.875	83.23
08-08-2012	84	84	82	84	4178000	60.2	70.15	75.553	78.65	83.23
09-08-2012	82	84	82	82	4325500	60.58	70.07	75.58	78.46	77.52
10-08-2012	82	82	78	80	7537500	60.92	69.99	75.593	78.245	72.19
13-08-2012	80	80	78	80	3071500	61.42	69.91	75.607	78	72.19
14-08-2012	78	80	78	78	2764500	61.9	69.81	75.58	77.785	66.86
15-08-2012	78	80	78	78	3387000	62.22	69.71	75.42	77.595	66.86
16-08-2012	78	80	78	78	1967000	62.54	69.61	75.273	77.395	66.86
23-08-2012	78	80	78	80	3098500	62.92	69.53	75.127	77.285	69.66
24-08-2012	78	80	78	78	1699000	63.28	69.45	74.993	77.085	63.85
27-08-2012	78	78	78	78	1194000	63.64	69.39	74.86	76.975	63.85
28-08-2012	78	80	78	78	2186000	64.02	69.33	74.727	76.865	63.85
29-08-2012	78	78	78	78	1929000	64.46	69.29	74.593	76.755	63.85
30-08-2012	78	78	78	78	2275000	64.86	69.25	74.473	76.665	63.85
31-08-2012	78	78	78	78	1413000	65.24	69.21	74.34	76.585	63.85
03-09-2012	78	78	78	78	1368500	65.64	69.17	74.207	76.535	63.85
04-09-2012	78	78	78	78	1233000	66.04	69.15	74.1	76.485	63.85
05-09-2012	78	78	78	78	736500	66.46	69.11	73.98	76.435	63.85
06-09-2012	78	78	78	78	859500	66.86	69.11	73.873	76.405	63.85
07-09-2012	78	80	78	78	3763500	67.28	69.07	73.807	76.385	63.85
10-09-2012	78	80	78	78	1035500	67.74	69.03	73.767	76.385	63.85
11-09-2012	78	80	78	80	1105500	68.2	69.01	73.713	76.385	69.95
12-09-2012	78	78	78	78	1072500	68.62	68.97	73.66	76.375	59.20
13-09-2012	78	82	78	78	15478000	69.06	68.93	73.62	76.365	59.20
14-09-2012	78	80	78	78	4322000	69.46	68.91	73.593	76.365	59.20
17-09-2012	78	80	78	78	5033500	69.88	68.85	73.567	76.355	59.20
18-09-2012	78	80	78	78	1264500	70.3	68.79	73.527	76.355	59.20
19-09-2012	78	80	78	78	1283500	70.7	68.73	73.513	76.345	59.20
20-09-2012	78	80	78	78	6102000	71.12	68.69	73.5	76.335	59.20
21-09-2012	78	80	78	80	3088000	71.6	68.67	73.5	76.335	67.57
24-09-2012	78	78	78	78	2135500	72.02	68.61	73.473	76.325	55.34
25-09-2012	78	78	78	78	1032500	72.42	68.57	73.46	76.315	55.34
26-09-2012	78	80	78	78	876500	72.84	68.53	73.447	76.305	55.34
27-09-2012	78	78	78	78	853500	73.28	68.49	73.433	76.305	55.34
28-09-2012	78	78	78	78	1334000	73.7	68.45	73.42	76.295	55.34
01-10-2012	78	80	78	78	1369000	74.16	68.41	73.393	76.295	55.34
02-10-2012	80	80	78	80	3362000	74.64	68.39	73.393	76.305	65.17
03-10-2012	82	82	80	82	718500	75.16	68.39	73.407	76.315	71.85
04-10-2012	80	92	80	92	24187000	75.9	68.53	73.487	76.375	86.15
05-10-2012	92	96	84	90	63384500	76.64	68.63	73.553	76.425	77.65
08-10-2012	90	92	84	84	16244500	77.26	68.69	73.58	76.445	58.89
09-10-2012	86	90	84	86	40728000	77.94	68.78	73.633	76.485	62.17
10-10-2012	86	90	86	86	14115000	78.62	68.88	73.687	76.525	62.17
11-10-2012	86	88	84	84	11442500	79.24	69	73.687	76.545	56.91
12-10-2012	86	86	84	86	6249500	79.9	69.18	73.713	76.585	60.51
15-10-2012	86	92	82	82	54024000	80.1	69.31	73.687	76.605	51.27
16-10-2012	84	84	82	84	7522000	80.26	69.47	73.687	76.635	54.97
17-10-2012	84	86	82	82	15730500	80.36	69.61	73.673	76.655	50.82
18-10-2012	82	84	80	80	8613000	80.32	69.75	73.647	76.655	46.99
19-10-2012	80	82	78	78	6230000	80.2	69.85	73.593	76.655	43.47
22-10-2012	80	80	78	78	5059500	80.08	69.96	73.5	76.655	43.47
23-10-2012	80	80	78	80	2793500	80	70.1	73.433	76.665	47.99
24-10-2012	80	86	80	86	28577000	80.08	70.33	73.407	76.705	58.68
25-10-2012	84	86	82	84	11564500	80.16	70.54	73.38	76.735	54.65
29-10-2012	84	84	82	84	5565000	80.24	70.83	73.353	76.765	54.65
30-10-2012	84	86	82	82	9487500	80.32	71.11	73.313	76.765	50.62
31-10-2012	84	84	78	78	7507000	80.32	71.27	73.247	76.645	43.68
01-11-2012	80	80	78	80	1954500	80.36	71.45	73.193	76.545	47.55
02-11-2012	80	82	78	78	2716500	80.32	71.62	73.127	76.425	44.27
05-11-2012	78	78	78	78	4876500	80.32	71.8	73.073	76.325	44.27
06-11-2012	78	78	78	78	3006500	80.32	71.98	73.033	76.225	44.27
07-11-2012	78	80	78	80	4165000	80.36	72.19	73.007	76.135	48.69
08-11-2012	78	80	78	78	1912500	80.36	72.41	72.98	76.035	44.86
09-11-2012	78	80	78	78	5592500	80.36	72.61	72.953	75.945	44.86
12-11-2012	78	78	78	78	1352500	80.36	72.8	72.927	75.845	44.86
13-11-2012	78	80	78	78	1789500	80.36	73	72.9	75.745	44.86
14-11-2012	78	78	78	78	810500	80.36	73.2	72.887	75.665	44.86
19-11-2012	78	78	78	78	1546000	80.36	73.41	72.86	75.575	44.86
20-11-2012	78	80	78	80	5394500	80.4	73.63	72.873	75.505	50.88
21-11-2012	80	80	78	78	1234000	80.4	73.84	72.847	75.455	45.53
22-11-2012	78	80	78	78	2109500	80.4	74.07	72.82	75.425	45.53
23-11-2012	78	78	78	78	2353500	80.36	74.28	72.793	75.375	45.53
26-11-2012	80	80	78	78	4589500	80.36	74.49	72.767	75.335	45.53
27-11-2012	80	80	78	80	3405500	80.4	74.73	72.753	75.315	52.28
28-11-2012	80	80	78	80	3371500	80.44	74.95	72.753	75.305	52.28
29-11-2012	80	80	78	80	1610000	80.48	75.18	72.727	75.295	52.28
30-11-2012	80	80	78	80	2094500	80.52	75.41	72.7	75.275	52.28
03-12-2012	80	80	78	78	1276000	80.52	75.61	72.66	75.265	44.81
04-12-2012	80	80	78	78	38167500	80.52	75.82	72.633	75.255	44.81
05-12-2012	78	78	78	78	14801500	80.48	76.04	72.607	75.245	44.81
06-12-2012	78	78	78	78	18000000	80.48	76.25	72.567	75.225	44.81
07-12-2012	78	80	78	78	46193000	80.48	76.45	72.54	75.215	44.81
10-12-2012	78	80	78	78	40763500	80.48	76.66	72.513	75.205	44.81
11-12-2012	78	80	78	78	34599500	80.48	76.88	72.487	75.195	44.81
12-12-2012	78	80	78	78	30948500	80.48	77.09	72.46	75.185	44.81
13-12-2012	78	80	78	78	25422500	80.48	77.32	72.433	75.165	44.81
14-12-2012	78	78	78	78	6408500	80.44	77.54	72.407	75.155	44.81
17-12-2012	78	78	78	78	5727000	80.36	77.76	72.38	75.145	44.81
18-12-2012	78	78	78	78	4629500	80.08	77.99	72.38	75.135	44.81
19-12-2012	78	78	78	78	2633000	79.84	78.24	72.367	75.125	44.81
20-12-2012	78	78	78	78	2529500	79.72	78.49	72.367	75.115	44.81
21-12-2012	78	78	78	78	943500	79.56	78.75	72.373	75.115	44.81
26-12-2012	78	78	78	78	1522500	79.4	79.01	72.387	75.115	44.81
27-12-2012	78	78	78	78	1783500	79.28	79.26	72.427	75.085	44.81
28-12-2012	78	78	78	78	2443500	79.12	79.51	72.493	75.065	44.81
02-01-2013	78	78	78	78	1387500	79.04	79.57	72.553	75.025	44.81
03-01-2013	78	78	78	78	1253500	78.92	79.59	72.62	74.995	44.81
04-01-2013	78	80	78	78	8013000	78.84	79.6	72.687	74.965	44.81
07-01-2013	78	78	78	78	2083500	78.8	79.56	72.767	74.935	44.81
08-01-2013	78	78	78	78	2476000	78.8	79.5	72.833	74.895	44.81
09-01-2013	78	78	78	78	1293500	78.8	79.44	72.907	74.825	44.81
10-01-2013	78	78	78	78	1174500	78.76	79.38	72.987	74.765	44.81
11-01-2013	78	78	78	78	202500	78.6	79.34	73.087	74.705	44.81
14-01-2013	78	80	78	78	14920500	78.48	79.32	73.187	74.655	44.81
15-01-2013	78	78	78	78	6314000	78.36	79.3	73.34	74.605	44.81
16-01-2013	78	80	78	78	4370000	78.28	79.3	73.5	74.555	44.81
17-01-2013	78	82	78	78	30817000	78.28	79.3	73.607	74.505	44.81
18-01-2013	78	80	78	78	17871500	78.24	79.3	73.713	74.455	44.81
21-01-2013	78	78	78	78	4059000	78.24	79.28	73.827	74.405	44.81
22-01-2013	78	80	78	78	2255000	78.24	79.28	73.947	74.365	44.81
23-01-2013	78	80	78	78	4191000	78.24	79.28	74.067	74.335	44.81
25-01-2013	78	78	78	78	1297000	78.2	79.28	74.193	74.305	44.81
28-01-2013	78	78	78	78	3833500	78.2	79.28	74.34	74.285	44.81
29-01-2013	78	78	77	77	2413500	78.18	79.27	74.467	74.26	22.07
30-01-2013	78	78	77	77	5394500	78.16	79.26	74.587	74.235	22.07
31-01-2013	76	76	76	76	4134500	78.12	79.24	74.707	74.205	13.89
01-02-2013	76	76	76	76	1347500	78.08	79.22	74.827	74.185	13.89
04-02-2013	76	76	76	76	1717000	78.04	79.2	74.953	74.155	13.89
05-02-2013	76	76	76	76	893500	77.96	79.18	75.073	74.145	13.89
06-02-2013	76	77	76	77	3929000	77.94	79.17	75.207	74.12	42.53
07-02-2013	77	77	76	76	1551000	77.9	79.15	75.347	74.09	31.32
08-02-2013	76	77	76	76	1236500	77.86	79.11	75.473	74.06	31.32
11-02-2013	76	77	76	76	1191500	77.82	79.09	75.6	74.03	31.32
12-02-2013	76	77	76	77	931500	77.76	79.08	75.74	74.005	48.33
13-02-2013	77	77	76	76	1117500	77.68	79.06	75.86	73.985	38.15
14-02-2013	76	77	76	76	1026000	77.6	79.04	75.987	73.945	38.15
15-02-2013	76	77	76	76	931500	77.52	79.02	76.113	73.905	38.15
18-02-2013	77	77	76	76	820500	77.48	79	76.233	73.865	38.15
19-02-2013	76	76	76	76	2016500	77.44	78.98	76.36	73.835	38.15
20-02-2013	76	76	76	76	1336000	77.4	78.94	76.493	73.805	38.15
21-02-2013	76	76	76	76	1312000	77.36	78.92	76.62	73.765	38.15
22-02-2013	76	77	76	77	2179500	77.34	78.91	76.747	73.74	54.32
25-02-2013	77	77	77	77	1611500	77.32	78.9	76.88	73.715	54.32
26-02-2013	77	77	76	76	1277500	77.28	78.88	77.013	73.685	41.68
27-02-2013	76	77	76	76	937000	77.24	78.86	77.14	73.655	41.68
28-02-2013	76	77	76	77	837000	77.22	78.85	77.287	73.63	54.07
01-03-2013	77	78	77	77	3537000	77.2	78.82	77.427	73.605	54.07
04-03-2013	77	77	77	77	936500	77.18	78.77	77.567	73.58	54.07
05-03-2013	77	77	77	77	745000	77.16	78.62	77.713	73.575	54.07
06-03-2013	77	77	77	77	1123000	77.14	78.49	77.873	73.56	54.07
07-03-2013	77	77	77	77	1483000	77.12	78.42	78.033	73.555	54.07
08-03-2013	77	77	77	77	1252000	77.1	78.33	78.2	73.555	54.07
11-03-2013	77	77	77	77	1623500	77.08	78.24	78.367	73.56	54.07
13-03-2013	77	77	77	77	1190500	77.06	78.17	78.527	73.585	54.07
14-03-2013	77	77	76	76	1217500	77.02	78.07	78.68	73.625	38.24
15-03-2013	77	77	76	77	1454000	77	78.02	78.713	73.665	53.05
18-03-2013	77	77	76	77	1020000	76.98	77.95	78.72	73.71	53.05
19-03-2013	77	77	77	77	968000	76.96	77.9	78.72	73.755	53.05
20-03-2013	77	78	77	78	1169500	76.96	77.88	78.693	73.815	63.86
21-03-2013	78	80	77	77	14259000	76.94	77.87	78.647	73.86	51.17
22-03-2013	78	78	77	78	1808500	76.94	77.87	78.607	73.915	59.78
25-03-2013	78	78	77	78	1391500	76.94	77.85	78.567	73.975	59.78
26-03-2013	78	78	77	77	1181000	76.92	77.76	78.533	74.045	49.63
27-03-2013	78	78	77	77	2677500	76.9	77.69	78.513	74.115	49.63
28-03-2013	77	78	77	77	19067500	76.88	77.62	78.493	74.225	49.63
01-04-2013	77	88	77	84	25964000	77	77.64	78.533	74.375	79.73
02-04-2013	84	96	84	94	46350000	77.32	77.8	78.64	74.535	89.44
03-04-2013	96	96	92	92	18412000	77.6	77.92	78.733	74.685	81.07
04-04-2013	92	94	90	92	16485000	77.88	78.06	78.813	74.84	81.07
05-04-2013	92	106	90	104	26216000	78.4	78.32	78.987	75.06	88.53
08-04-2013	104	108	100	102	25095500	78.88	78.56	79.147	75.27	82.68
09-04-2013	106	110	102	110	23146000	79.52	78.86	79.36	75.525	86.52
10-04-2013	110	112	108	110	17648500	80.16	79.18	79.573	75.795	86.52
11-04-2013	112	114	110	114	8429000	80.9	79.54	79.813	76.075	88.06
12-04-2013	114	116	112	114	10049500	81.64	79.9	80.053	76.35	88.06
15-04-2013	114	114	110	112	16643500	82.36	80.24	80.28	76.62	82.60
16-04-2013	110	114	108	112	9583500	83.08	80.58	80.507	76.89	82.60
17-04-2013	112	116	112	114	10546500	83.84	80.94	80.747	77.175	83.77
18-04-2013	112	116	112	116	13716500	84.64	81.3	81	77.465	84.86
19-04-2013	116	118	116	116	9300000	85.42	81.68	81.253	77.76	84.86
22-04-2013	116	118	110	112	16131500	86.14	82.02	81.48	78.045	73.40
23-04-2013	112	116	112	114	12771500	86.9	82.38	81.707	78.33	75.20
24-04-2013	116	118	114	116	8266000	87.7	82.76	81.96	78.625	76.89
25-04-2013	116	120	116	118	16479500	88.52	83.14	82.227	78.935	78.47
26-04-2013	118	118	116	116	8403000	89.32	83.5	82.48	79.225	73.09
29-04-2013	116	118	114	116	16790000	90.12	83.86	82.733	79.52	73.09
30-04-2013	116	118	114	114	10387000	90.88	84.2	82.973	79.805	67.72
01-05-2013	114	120	114	118	24871500	91.72	84.6	83.24	80.105	72.13
02-05-2013	118	123	118	118	26882000	92.56	85	83.507	80.41	72.13
03-05-2013	120	123	120	121	14112500	93.46	85.43	83.78	80.735	75.10
06-05-2013	121	131	121	129	30106500	94.52	85.94	84.12	81.095	80.92
07-05-2013	129	129	127	127	17859000	95.52	86.43	84.447	81.44	76.13
08-05-2013	127	131	127	131	21335000	96.6	86.96	84.8	81.81	78.83
10-05-2013	131	133	129	133	14729500	97.74	87.51	85.167	82.195	80.05
13-05-2013	133	135	129	129	19881000	98.8	88.02	85.507	82.555	71.23
14-05-2013	129	133	129	133	17547000	99.92	88.57	85.873	82.945	74.28
15-05-2013	133	135	133	135	11008000	101.08	89.14	86.24	83.34	75.67
16-05-2013	135	135	133	133	8242000	102.2	89.69	86.58	83.725	71.51
17-05-2013	135	137	133	137	17672500	103.4	90.28	86.88	84.135	74.53
20-05-2013	137	143	135	143	23930000	104.72	90.93	87.233	84.585	78.25
21-05-2013	143	145	141	141	12787000	106	91.56	87.613	85.025	74.35
22-05-2013	141	147	141	147	22581000	107.4	92.25	88.02	85.5	77.90
23-05-2013	147	147	141	145	16592500	108.76	92.92	88.413	85.965	74.21
24-05-2013	145	145	143	143	10873000	110.08	93.57	88.807	86.415	70.61
27-05-2013	143	145	139	143	11101000	111.42	94.22	89.187	86.865	70.61
28-05-2013	143	153	143	151	29323000	112.9	94.95	89.647	87.26	76.01
29-05-2013	153	159	153	159	29538500	114.54	95.76	90.147	87.675	79.98
30-05-2013	159	161	155	155	22007000	116.1	96.53	90.633	88.065	73.44
31-05-2013	157	161	155	161	28244000	117.76	97.36	91.173	88.46	76.54
03-06-2013	161	161	159	159	12811000	119.4	98.17	91.713	88.835	73.46
04-06-2013	159	169	159	167	51445000	121.18	99.06	92.307	89.25	77.38
05-06-2013	167	174	165	167	36589000	122.96	99.95	92.887	89.665	77.38
07-06-2013	167	167	161	163	12207500	124.68	100.8	93.4	90.07	71.28
10-06-2013	163	165	153	155	22873000	126.24	101.57	93.873	90.445	60.94
11-06-2013	155	157	147	153	33347500	127.76	102.32	94.333	90.81	58.64
12-06-2013	151	155	151	153	15169000	129.14	103.07	94.807	91.185	58.64
13-06-2013	153	153	149	149	17149500	130.24	103.78	95.28	91.54	53.94
14-06-2013	153	155	151	155	18220500	131.5	104.55	95.78	91.925	59.22
17-06-2013	155	155	151	153	9474000	132.72	105.3	96.28	92.29	56.88
18-06-2013	153	157	153	155	23114500	133.74	106.07	96.793	92.675	58.64
19-06-2013	155	161	153	155	31700000	134.8	106.84	97.307	93.06	58.64
20-06-2013	153	157	149	149	21172000	135.58	107.55	97.767	93.415	51.34
21-06-2013	145	151	145	151	14614500	136.4	108.28	98.253	93.78	53.43
24-06-2013	151	157	149	151	24656000	137.14	109.02	98.74	94.145	53.43
25-06-2013	151	153	149	151	10592000	137.88	109.76	99.227	94.51	53.43
26-06-2013	151	153	149	153	13859000	138.7	110.53	99.727	94.885	55.79
27-06-2013	153	161	153	159	28401000	139.64	111.36	100.267	95.29	62.01
28-06-2013	159	167	159	163	24204500	140.62	112.23	100.833	95.715	65.50
01-07-2013	161	163	157	159	11539000	141.48	113.06	101.36	96.12	59.61
02-07-2013	159	159	155	155	8456500	142.26	113.84	101.873	96.505	54.34
03-07-2013	153	155	149	151	10732500	143.04	114.59	102.36	96.87	49.62
04-07-2013	151	157	149	153	20230500	143.82	115.36	102.86	97.235	51.87
05-07-2013	155	159	151	151	20670500	144.52	116.11	103.347	97.6	49.49
08-07-2013	151	153	149	149	24905500	145.14	116.83	103.807	97.955	47.16
09-07-2013	149	149	145	145	17577000	145.72	117.52	104.24	98.29	42.82
10-07-2013	147	147	145	145	18133000	146.3	118.21	104.673	98.625	42.82
11-07-2013	147	147	145	147	22019000	146.96	118.92	105.12	98.97	45.72
12-07-2013	149	149	147	147	21689500	147.54	119.63	105.58	99.315	45.72
15-07-2013	147	151	147	151	23307000	148.2	120.38	106.067	99.68	51.43
16-07-2013	151	153	149	151	16813500	148.8	121.13	106.553	100.035	51.43
17-07-2013	151	155	151	153	14047000	149.28	121.9	107.053	100.41	54.22
18-07-2013	153	159	153	157	29102500	149.88	122.7	107.58	100.805	59.27
19-07-2013	157	159	155	157	16795500	150.4	123.5	108.107	101.2	59.27
22-07-2013	155	155	151	153	15135000	150.8	124.27	108.607	101.575	52.55
23-07-2013	155	163	155	161	27564500	151.44	125.12	109.16	101.99	61.86
24-07-2013	161	165	157	157	28149500	151.92	125.92	109.687	102.385	55.95
25-07-2013	157	161	155	157	25563000	152.36	126.72	110.213	102.77	55.95
26-07-2013	155	159	155	155	15718000	152.8	127.5	110.727	103.135	53.01
29-07-2013	155	155	149	151	15933500	153.08	128.24	111.213	103.43	47.63
30-07-2013	153	159	153	157	20693000	153.36	129.04	111.74	103.765	55.01
31-07-2013	157	161	157	159	15265500	153.72	129.86	112.28	104.14	57.18
01-08-2013	161	161	159	159	12150000	153.96	130.68	112.82	104.505	57.18
02-08-2013	159	161	157	159	17461500	154.24	131.5	113.36	104.87	57.18
12-08-2013	157	157	155	157	13405000	154.52	132.3	113.887	105.235	53.93
13-08-2013	157	159	157	157	13086000	154.8	133.11	114.413	105.59	53.93
14-08-2013	159	159	157	157	9236000	154.92	133.91	114.94	105.965	53.93
15-08-2013	157	159	157	157	13816500	154.88	134.71	115.467	106.33	53.93
16-08-2013	155	157	155	155	17912000	154.88	135.49	115.98	106.695	50.11
19-08-2013	155	155	151	151	10973000	154.68	136.22	116.467	107.05	43.47
20-08-2013	149	151	145	145	9790000	154.4	136.9	116.913	107.385	35.80
21-08-2013	147	149	145	145	14845500	153.96	137.57	117.36	107.72	35.80
22-08-2013	145	149	145	147	11283000	153.56	138.26	117.82	108.055	39.90
23-08-2013	149	149	145	147	11460000	153.24	138.96	118.28	108.36	39.90
26-08-2013	147	149	147	147	10732500	153.08	139.66	118.74	108.675	39.90
27-08-2013	145	145	141	141	13351500	152.84	140.3	119.16	108.96	32.20
28-08-2013	139	141	137	141	12333000	152.6	140.87	119.58	109.255	32.20
29-08-2013	141	143	141	141	11571500	152.44	141.34	120	109.57	32.20
30-08-2013	143	147	143	147	14075000	152.28	141.89	120.46	109.905	45.37
02-09-2013	147	147	143	143	6797500	152.08	142.4	120.893	110.23	39.82
03-09-2013	143	153	143	153	16411000	152.04	142.89	121.393	110.605	54.73
04-09-2013	151	153	151	151	11214500	151.96	143.38	121.88	110.97	51.96
05-09-2013	151	157	151	155	12133500	152.08	143.83	122.393	111.345	56.68
06-09-2013	155	159	155	159	14418500	152.24	144.32	122.933	111.75	60.83
09-09-2013	157	167	157	167	18204500	152.56	144.85	123.533	112.195	67.53
10-09-2013	169	176	169	174	18493500	153.02	145.45	124.18	112.675	72.04
11-09-2013	174	174	169	172	15806000	153.4	146.05	124.82	113.145	69.09
12-09-2013	172	174	170	172	13256000	153.66	146.65	125.46	113.615	69.09
13-09-2013	172	176	170	176	11074500	153.92	147.27	126.127	114.105	71.77
16-09-2013	178	182	178	182	12952000	154.38	147.93	126.833	114.615	75.24
17-09-2013	182	186	178	180	13707000	154.88	148.57	127.52	115.125	72.06
18-09-2013	180	184	178	182	19827500	155.5	149.27	128.227	115.645	73.28
19-09-2013	184	190	184	188	12312000	156.2	150.01	128.973	116.195	76.57
20-09-2013	188	188	184	184	13053500	156.86	150.69	129.693	116.725	70.35
23-09-2013	184	184	180	182	9555500	157.52	151.33	130.393	117.235	67.39
24-09-2013	182	186	180	182	17281000	158.26	151.99	131.1	117.745	67.39
25-09-2013	180	182	176	176	12548500	158.88	152.59	131.767	118.225	58.81
26-09-2013	178	188	178	188	19998000	159.7	153.33	132.513	118.765	67.68
27-09-2013	188	200	188	194	23471000	160.64	154.09	133.3	119.345	71.04
30-09-2013	192	200	192	192	21661500	161.46	154.83	134.073	119.915	68.48
01-10-2013	192	200	192	200	18846500	162.44	155.62	134.9	120.525	72.71
02-10-2013	200	204	196	196	9514500	163.3	156.29	135.7	121.115	67.81
03-10-2013	196	200	194	196	12368500	164.08	156.98	136.493	121.705	67.81
04-10-2013	196	196	194	196	9857000	164.86	157.63	137.287	122.295	67.81
07-10-2013	196	200	194	196	8964000	165.72	158.26	138.087	122.885	67.81
08-10-2013	196	196	192	196	10027000	166.42	158.93	138.887	123.475	67.81
09-10-2013	194	200	194	196	14166500	167.2	159.56	139.68	124.065	67.81
10-10-2013	200	200	194	194	10849000	167.94	160.15	140.46	124.645	64.43
11-10-2013	196	200	194	196	9781500	168.76	160.78	141.253	125.235	66.24
16-10-2013	196	196	194	196	8066000	169.66	161.37	142.047	125.825	66.24
17-10-2013	200	200	194	194	9998500	170.4	161.88	142.827	126.405	62.54
18-10-2013	194	196	192	196	15230500	171.14	162.43	143.62	126.995	64.67
21-10-2013	200	200	194	196	6752000	171.88	162.92	144.413	127.585	64.67
22-10-2013	194	196	194	196	7532500	172.62	163.43	145.207	128.175	64.67
23-10-2013	196	196	194	194	7144000	173.36	163.94	145.987	128.755	60.39
24-10-2013	194	196	194	196	8580000	174.14	164.47	146.787	129.345	63.02
25-10-2013	196	196	192	194	5965500	174.88	164.9	147.567	129.925	58.81
28-10-2013	196	196	194	196	7885000	175.66	165.27	148.36	130.515	61.58
29-10-2013	196	196	194	194	6757000	176.44	165.66	149.14	131.095	57.42
30-10-2013	194	204	192	200	14780500	177.42	166.05	149.953	131.705	65.04
31-10-2013	200	208	196	200	14854000	178.52	166.46	150.773	132.315	65.04
01-11-2013	200	200	196	200	48147500	179.62	166.79	151.587	132.925	65.04
04-11-2013	200	204	196	204	42419500	180.76	167.16	152.427	133.555	69.57
06-11-2013	200	204	196	200	42574500	181.82	167.53	153.247	134.165	61.05
07-11-2013	200	200	196	196	10292500	182.8	167.94	154.04	134.755	53.93
08-11-2013	196	196	194	196	50979500	183.9	168.37	154.833	135.345	53.93
11-11-2013	194	196	194	194	104836500	184.96	168.78	155.567	135.925	50.52
12-11-2013	194	200	194	196	19569500	186.06	169.25	156.247	136.515	53.68
13-11-2013	200	200	192	194	10111000	187	169.64	156.927	137.095	50.22
14-11-2013	194	200	194	200	14691000	188.14	170.11	157.647	137.705	58.79
15-11-2013	196	200	194	194	10934000	188.96	170.5	158.247	138.285	49.60
18-11-2013	194	196	194	196	6519500	189.86	170.91	158.873	138.875	52.28
19-11-2013	194	196	194	196	9114500	190.68	171.38	159.447	139.465	52.28
20-11-2013	196	196	194	194	8723500	191.38	171.81	160.007	140.045	49.24
21-11-2013	192	194	192	192	6759000	191.88	172.22	160.527	140.62	46.35
22-11-2013	192	194	192	194	5282500	192.28	172.65	161.06	141.205	49.54
25-11-2013	194	194	192	192	7367500	192.68	173.04	161.593	141.785	46.56
26-11-2013	192	194	188	188	7917000	193	173.33	162.1	142.345	41.20
27-11-2013	190	194	188	194	11939500	193.36	173.64	162.633	142.935	50.41
28-11-2013	194	196	192	192	8492500	193.56	173.97	163.14	143.515	47.73
29-11-2013	192	196	192	194	11633500	193.84	174.36	163.66	144.1	50.56
02-12-2013	194	200	194	200	10499500	194.2	174.85	164.247	144.72	57.93
03-12-2013	200	200	196	196	7426500	194.36	175.28	164.793	145.32	52.33
04-12-2013	194	196	194	194	10025000	194.56	175.71	165.313	145.91	49.74
05-12-2013	194	194	192	192	11406000	194.76	176.14	165.807	146.485	47.23
06-12-2013	192	196	192	194	10658500	195	176.63	166.327	147.075	49.95
09-12-2013	196	204	196	200	12920000	195.48	177.18	166.887	147.695	57.11
10-12-2013	196	212	196	212	18376500	195.96	177.83	167.54	148.375	67.21
11-12-2013	212	219	208	208	15062500	196.24	178.44	168.14	149.035	61.97
12-12-2013	212	212	204	204	12228000	196.48	178.97	168.713	149.675	57.17
13-12-2013	208	208	200	204	14066500	196.56	179.5	169.267	150.315	57.17
16-12-2013	200	204	196	196	10037000	196.56	179.93	169.713	150.915	48.47
17-12-2013	200	208	200	204	10245000	196.72	180.4	170.227	151.55	55.73
18-12-2013	204	204	200	200	8400500	196.8	180.83	170.687	152.165	51.80
19-12-2013	204	208	204	204	11787000	196.96	181.34	171.16	152.805	55.20
20-12-2013	204	204	200	200	8409000	197.04	181.73	171.633	153.425	51.30
23-12-2013	200	200	200	200	6381500	197.12	182.16	172.08	154.04	51.30
24-12-2013	200	200	200	200	7568500	197.24	182.59	172.513	154.655	51.30
27-12-2013	200	200	196	196	8172500	197.24	183	172.933	155.25	47.14
30-12-2013	196	200	196	200	6531000	197.32	183.49	173.353	155.865	51.39
01-01-2014	196	200	196	200	6531000	197.44	183.92	173.733	156.48	51.39
02-01-2014	200	204	200	200	6223000	197.52	184.33	174.127	157.095	51.39
03-01-2014	200	204	196	200	6948000	197.6	184.74	174.48	157.71	51.39
06-01-2014	198	200	196	198	5323100	197.64	185.13	174.833	158.315	48.75
07-01-2014	198	200	198	200	7777400	197.76	185.56	175.213	158.93	51.43
08-01-2014	200	206	198	202	12109600	197.88	186.01	175.607	159.56	54.02
09-01-2014	202	206	200	206	13127000	198.12	186.5	175.973	160.205	58.76
10-01-2014	204	210	204	210	9262800	198.4	187.03	176.313	160.87	62.88
13-01-2014	210	214	208	212	8852900	198.76	187.6	176.693	161.545	64.77
15-01-2014	212	214	210	214	7830600	199.04	188.23	177.047	162.225	66.61
16-01-2014	212	214	210	212	6829300	199.28	188.9	177.4	162.9	63.07
17-01-2014	210	216	208	216	7999700	199.6	189.61	177.727	163.59	66.86
20-01-2014	216	219	216	218	6380000	199.88	190.32	178.067	164.29	68.59
21-01-2014	218	219	218	219	11386500	200.26	191.04	178.44	165	69.46
22-01-2014	219	223	219	221	8088000	200.76	191.78	178.88	165.72	71.16
23-01-2014	221	223	219	221	7123600	201.26	192.58	179.333	166.44	71.16
24-01-2014	218	219	214	216	6163200	201.7	193.33	179.753	167.1	61.25
27-01-2014	214	216	212	214	5850700	202.06	194.06	180.187	167.7	57.79
28-01-2014	214	218	214	216	7678800	202.5	194.75	180.593	168.32	60.21
29-01-2014	216	219	214	218	9631400	202.86	195.5	181.027	168.95	62.53
30-01-2014	214	218	212	218	12361900	203.34	196.15	181.447	169.52	62.53
03-02-2014	216	218	212	214	7115000	203.7	196.78	181.84	170.08	55.09
04-02-2014	212	212	210	210	6386100	203.98	197.33	182.247	170.58	48.83
05-02-2014	212	212	208	210	5432700	204.3	197.84	182.64	171.08	48.83
06-02-2014	210	212	210	212	6250700	204.7	198.29	183.047	171.57	51.99
07-02-2014	212	214	210	212	4767500	205.06	198.67	183.453	172.06	51.99
10-02-2014	212	214	208	208	4961600	205.38	199.03	183.82	172.54	45.47
11-02-2014	208	208	206	208	5074700	205.78	199.39	184.147	173.02	45.47
12-02-2014	208	210	208	208	7830300	206.06	199.71	184.447	173.49	45.47
13-02-2014	208	208	206	208	4570000	206.38	199.97	184.773	173.95	45.47
14-02-2014	208	208	206	208	7278000	206.66	200.25	185.127	174.41	45.47
17-02-2014	208	208	206	208	5623800	206.82	200.51	185.507	174.89	45.47
18-02-2014	208	210	206	210	6939500	207.1	200.73	185.887	175.37	50.33
19-02-2014	210	210	208	210	5913700	207.42	200.99	186.28	175.84	50.33
20-02-2014	210	210	206	208	4760700	207.74	201.25	186.673	176.29	45.62
21-02-2014	208	210	206	210	6880500	208.06	201.53	187.107	176.76	50.60
24-02-2014	210	210	208	208	5675200	208.22	201.85	187.527	177.22	46.05
25-02-2014	208	208	206	206	5127500	208.1	202.03	187.92	177.68	41.99
26-02-2014	206	206	204	204	5184600	208.02	202.13	188.3	178.11	38.35
27-02-2014	206	206	204	206	4442800	208.06	202.27	188.667	178.55	43.62
28-02-2014	206	206	206	206	5696100	208.1	202.33	189.033	178.975	43.62
03-03-2014	204	206	204	204	5208700	208.26	202.41	189.373	179.35	39.69
04-03-2014	204	206	204	204	6026500	208.26	202.49	189.687	179.735	39.69
05-03-2014	206	208	204	206	6263500	208.38	202.59	190.013	180.11	45.39
06-03-2014	206	208	206	206	5703700	208.42	202.69	190.367	180.475	45.39
07-03-2014	206	206	202	204	6486200	208.5	202.77	190.653	180.85	40.90
10-03-2014	206	206	202	202	4637400	208.54	202.83	190.953	181.195	36.97
11-03-2014	202	204	200	204	5272800	208.62	202.93	191.267	181.54	42.89
12-03-2014	202	202	200	200	4669500	208.7	202.97	191.567	181.875	35.67
13-03-2014	200	204	200	204	5643100	208.78	203.05	191.92	182.21	45.54
14-03-2014	200	204	200	202	8934000	208.82	203.13	192.22	182.505	42.07
17-03-2014	202	202	200	200	6146600	208.82	203.17	192.493	182.8	38.87
18-03-2014	200	200	198	198	5358000	208.78	203.19	192.753	183.055	35.93
19-03-2014	198	202	198	202	5399000	208.86	203.25	193.04	183.34	44.90
20-03-2014	200	200	198	198	4034700	208.82	203.29	193.313	183.615	39.02
21-03-2014	198	200	198	198	5501500	208.74	203.31	193.587	183.89	39.02
24-03-2014	198	198	198	198	5285800	208.58	203.35	193.86	184.125	39.02
25-03-2014	198	198	198	198	4976700	208.34	203.37	194.133	184.32	39.02
26-03-2014	198	204	198	202	4977100	208.14	203.45	194.447	184.555	48.16
27-03-2014	200	204	200	204	4923300	207.94	203.49	194.8	184.77	52.03
28-03-2014	202	206	202	204	5078500	207.78	203.53	195.193	184.995	52.03
01-04-2014	204	206	202	206	5492600	207.58	203.59	195.6	185.19	55.85
02-04-2014	204	206	202	204	5019400	207.3	203.59	195.98	185.375	51.44
03-04-2014	204	204	200	200	4568200	206.92	203.59	196.333	185.56	43.95
04-04-2014	200	200	198	198	5322800	206.46	203.61	196.673	185.775	40.76
07-04-2014	198	202	198	202	4368400	206.08	203.67	197.08	186.02	48.78
08-04-2014	200	200	198	198	5225100	205.72	203.71	197.46	186.245	42.57
10-04-2014	198	200	196	196	5079600	205.36	203.71	197.827	186.48	39.84
11-04-2014	196	200	196	200	5165400	205.04	203.77	198.18	186.705	47.14
14-04-2014	196	202	196	202	5653700	204.72	203.79	198.573	186.95	50.38
15-04-2014	202	202	200	202	4752100	204.4	203.87	198.9	187.185	50.38
16-04-2014	200	202	200	202	5459600	204.16	203.93	199.24	187.42	50.38
17-04-2014	202	202	200	202	5253800	204	203.99	199.553	187.685	50.38
21-04-2014	202	204	202	202	5390000	203.84	204.07	199.84	187.94	50.38
22-04-2014	200	200	198	200	5601200	203.6	204.15	200.06	188.185	46.27
23-04-2014	200	202	198	200	9646900	203.36	204.21	200.233	188.43	46.27
24-04-2014	200	202	198	200	13658800	203.2	204.29	200.42	188.665	46.27
25-04-2014	200	204	200	204	16051300	203.12	204.45	200.633	188.89	55.37
28-04-2014	202	204	200	200	17842200	202.96	204.51	200.793	189.075	46.83
29-04-2014	200	204	200	202	21829100	202.84	204.61	200.927	189.29	50.91
30-04-2014	202	202	202	202	21015300	202.72	204.69	201.073	189.525	50.91
02-05-2014	202	204	202	202	21015800	202.6	204.71	201.207	189.78	50.91
05-05-2014	202	204	202	202	30057800	202.44	204.77	201.3	190.025	50.91
06-05-2014	202	202	198	200	27102800	202.24	204.83	201.407	190.27	46.15
07-05-2014	200	202	200	200	25010300	202.08	204.91	201.527	190.525	46.15
08-05-2014	200	202	198	200	25187600	201.88	204.97	201.647	190.8	46.15
09-05-2014	200	206	200	202	25136500	201.76	204.99	201.82	191.085	51.78
12-05-2014	202	202	200	202	24160900	201.68	204.89	201.913	191.36	51.78
13-05-2014	202	204	198	200	24142600	201.6	204.81	201.953	191.625	46.18
14-05-2014	200	200	196	198	24890100	201.44	204.75	201.993	191.86	41.36
16-05-2014	200	202	198	202	22863400	201.36	204.73	202.007	192.115	52.12
19-05-2014	202	202	198	198	24411200	201.24	204.75	202.02	192.34	43.52
20-05-2014	198	198	196	198	23028000	201.12	204.69	202.033	192.545	43.52
21-05-2014	198	200	196	198	32513100	200.96	204.67	202.047	192.75	43.52
22-05-2014	198	202	196	202	25032800	200.88	204.65	202.087	192.995	53.17
23-05-2014	202	202	200	202	23787500	200.84	204.67	202.127	193.2	53.17
26-05-2014	202	206	202	204	25185700	200.88	204.71	202.18	193.435	57.39
28-05-2014	204	206	204	206	30045900	200.92	204.77	202.26	193.68	61.16
30-05-2014	206	208	202	204	24010700	201	204.85	202.313	193.925	55.84
02-06-2014	204	204	202	202	33455600	200.96	204.87	202.353	194.18	51.06
03-06-2014	202	206	202	206	33660800	201.04	204.93	202.433	194.425	58.68
04-06-2014	206	208	206	208	35134900	201.2	205.01	202.513	194.67	61.88
05-06-2014	208	208	206	206	30671100	201.36	205.07	202.58	194.905	57.12
06-06-2014	208	210	206	208	29504400	201.48	205.17	202.66	195.15	60.40
09-06-2014	208	208	204	206	35895700	201.64	205.23	202.74	195.395	55.80
10-06-2014	206	208	204	208	30953200	201.84	205.29	202.82	195.65	59.15
11-06-2014	208	210	208	210	43041900	202.08	205.33	202.927	195.915	62.23
12-06-2014	208	210	206	208	39976100	202.28	205.31	203.007	196.17	57.56
13-06-2014	208	210	204	206	36118900	202.36	205.25	203.087	196.425	53.25
16-06-2014	206	208	204	204	40604300	202.36	205.15	203.113	196.69	49.28
17-06-2014	204	206	202	206	42475100	202.4	205.09	203.153	196.995	53.05
18-06-2014	206	210	202	210	41682100	202.48	205.03	203.22	197.32	59.53
19-06-2014	210	210	206	210	35661800	202.6	204.95	203.26	197.635	59.53
20-06-2014	210	214	210	214	49997400	202.88	204.9	203.353	197.97	65.12
23-06-2014	212	214	212	214	37212700	203.2	204.83	203.473	198.305	65.12
24-06-2014	212	218	212	218	35598300	203.52	204.8	203.62	198.69	69.93
25-06-2014	214	216	214	214	41488300	203.84	204.78	203.753	199.055	60.88
26-06-2014	214	214	214	214	39494300	204.2	204.78	203.873	199.42	60.88
27-06-2014	214	214	212	212	40393100	204.44	204.74	203.993	199.745	56.63
30-06-2014	212	214	212	214	45086100	204.68	204.7	204.087	200.1	59.66
01-07-2014	214	216	214	216	49988600	204.96	204.68	204.233	200.415	62.49
02-07-2014	216	218	216	218	48600300	205.28	204.72	204.38	200.75	65.12
03-07-2014	218	218	216	216	42041800	205.56	204.78	204.513	201.055	60.55
04-07-2014	216	219	216	219	47939400	205.9	204.87	204.68	201.355	64.57
07-07-2014	218	219	216	218	48490000	206.26	204.93	204.853	201.61	62.29
08-07-2014	218	219	216	219	44192300	206.64	205	205.02	201.835	63.67
09-07-2014	218	219	216	219	44192300	207.02	205.11	205.2	202.07	63.67
10-07-2014	218	221	216	221	39777900	207.36	205.24	205.42	202.315	66.51
11-07-2014	219	221	218	218	38475100	207.72	205.34	205.58	202.525	59.05
14-07-2014	218	218	214	216	39283300	208	205.42	205.74	202.695	54.65
15-07-2014	216	216	212	214	38301700	208.24	205.48	205.873	202.865	50.58
16-07-2014	214	218	212	218	43853400	208.56	205.58	205.993	203.045	57.40
17-07-2014	218	218	214	214	47856300	208.8	205.62	206.113	203.175	49.98
18-07-2014	212	214	212	214	36055200	209.08	205.66	206.247	203.325	49.98
21-07-2014	214	216	214	216	29745000	209.4	205.74	206.407	203.495	53.47
22-07-2014	216	216	214	214	28152900	209.68	205.78	206.54	203.655	49.73
23-07-2014	214	216	212	214	30043300	209.92	205.84	206.633	203.845	49.73
24-07-2014	214	216	214	216	27339300	210.2	205.94	206.66	203.985	53.50
25-07-2014	216	216	212	214	29184900	210.48	206.04	206.7	204.085	49.50
04-08-2014	214	216	214	216	24760700	210.84	206.14	206.78	204.205	53.26
05-08-2014	216	216	214	216	18953000	211.12	206.24	206.86	204.285	53.26
06-08-2014	216	216	214	214	19074000	211.44	206.34	206.98	204.375	49.03
07-08-2014	214	216	214	216	19433300	211.8	206.46	207.06	204.475	53.05
08-08-2014	216	216	216	216	19314300	212.16	206.56	207.167	204.575	53.05
11-08-2014	216	218	214	218	20170400	212.48	206.68	207.26	204.685	56.98
12-08-2014	218	218	216	218	20248100	212.8	206.82	207.38	204.795	56.98
13-08-2014	218	219	216	219	19696500	213.1	206.99	207.507	204.91	58.98
14-08-2014	219	219	218	218	25698800	213.34	207.13	207.627	205.03	56.17
15-08-2014	218	218	216	218	28623700	213.62	207.31	207.773	205.14	56.17
18-08-2014	216	219	216	219	18278600	213.96	207.46	207.9	205.255	58.46
19-08-2014	219	219	218	219	22655900	214.22	207.63	208.027	205.38	58.46
20-08-2014	219	223	218	219	20845800	214.44	207.82	208.153	205.495	58.46
21-08-2014	219	219	218	218	16305800	214.68	208.02	208.273	205.605	54.88
22-08-2014	218	218	216	216	17274300	214.84	208.16	208.393	205.705	48.48
25-08-2014	216	216	214	214	15216800	215	208.32	208.487	205.805	43.08
26-08-2014	214	214	210	212	19098500	215.08	208.46	208.553	205.885	38.46
27-08-2014	212	214	212	214	16177400	215.16	208.62	208.607	205.985	44.83
28-08-2014	214	216	214	216	22593800	215.32	208.8	208.647	206.085	50.36
29-08-2014	216	216	212	214	17398800	215.48	208.92	208.66	206.185	45.45
01-09-2014	214	216	212	216	17438600	215.72	209.04	208.673	206.265	50.64
02-09-2014	216	216	214	216	14910400	215.92	209.16	208.7	206.345	50.64
03-09-2014	216	218	214	218	19635300	216.08	209.28	208.713	206.435	55.54
04-09-2014	218	218	216	216	21226100	216.2	209.4	208.7	206.495	50.17
05-09-2014	216	218	214	214	14719500	216.2	209.54	208.667	206.565	45.45
08-09-2014	214	218	214	216	22334000	216.24	209.72	208.633	206.665	50.47
09-09-2014	216	216	214	214	15684100	216.16	209.84	208.587	206.755	45.92
10-09-2014	214	214	210	212	17783300	216.12	209.98	208.56	206.845	41.85
11-09-2014	212	216	212	216	14543100	216.16	210.18	208.573	206.945	51.17
12-09-2014	216	216	212	214	16252800	216.2	210.32	208.56	207.045	47.10
15-09-2014	214	214	212	212	15573700	216.16	210.42	208.52	207.105	43.39
16-09-2014	212	212	210	210	13378900	216.04	210.5	208.467	207.185	40.00
17-09-2014	210	214	210	212	10683000	215.92	210.6	208.453	207.265	44.66
18-09-2014	212	216	212	214	13551800	215.88	210.72	208.48	207.355	48.93
19-09-2014	214	216	214	216	13846500	215.82	210.86	208.52	207.465	52.85
22-09-2014	216	216	214	214	9629800	215.74	211	208.533	207.575	48.82
23-09-2014	214	214	210	212	12227100	215.6	211.12	208.533	207.665	45.11
24-09-2014	212	214	212	214	13395900	215.5	211.26	208.573	207.775	49.26
25-09-2014	214	216	214	216	15626800	215.4	211.38	208.627	207.915	53.08
26-09-2014	214	216	212	212	16586300	215.28	211.5	208.653	208.005	45.67
29-09-2014	212	212	210	210	13955000	215.16	211.58	208.667	208.095	42.48
30-09-2014	210	212	210	212	15513700	215.12	211.68	208.693	208.185	46.51
01-10-2014	212	214	212	214	13528200	215.04	211.8	208.733	208.255	50.26
02-10-2014	212	212	210	210	12189100	214.96	211.88	208.733	208.325	43.66
03-10-2014	210	212	206	206	12537900	214.8	211.94	208.707	208.385	38.26
06-10-2014	206	210	206	210	14091900	214.68	212.04	208.72	208.475	45.52
07-10-2014	210	212	208	212	12807200	214.64	212.16	208.733	208.565	48.77
08-10-2014	210	212	210	210	13345500	214.56	212.24	208.747	208.615	45.83
09-10-2014	210	212	210	212	14092500	214.48	212.34	208.787	208.615	49.13
10-10-2014	210	210	208	210	12751300	214.4	212.44	208.827	208.625	46.10
13-10-2014	210	210	208	208	15876400	214.24	212.54	208.84	208.645	43.23
14-10-2014	206	208	206	208	22893000	214.08	212.6	208.853	208.665	43.23
15-10-2014	208	210	208	210	12286700	214	212.72	208.893	208.735	47.05
16-10-2014	208	210	208	210	15631000	213.88	212.84	208.933	208.765	47.05
17-10-2014	210	212	210	212	16341000	213.8	212.98	208.973	208.825	50.89
20-10-2014	212	216	212	214	15810400	213.72	213.1	209.027	208.875	54.44
21-10-2014	214	214	212	212	15656900	213.6	213.2	209.08	208.935	50.51
22-10-2014	212	214	212	214	15658700	213.5	213.3	209.16	209.005	54.08
23-10-2014	214	216	214	216	14912900	213.46	213.4	209.24	209.085	57.39
24-10-2014	216	216	214	214	14235100	213.38	213.5	209.333	209.175	53.26
27-10-2014	214	214	212	212	14715600	213.24	213.6	209.387	209.235	49.42
28-10-2014	212	212	210	210	12161900	213.06	213.64	209.44	209.285	45.86
29-10-2014	210	214	210	214	16205300	212.96	213.7	209.533	209.355	53.13
30-10-2014	214	214	212	212	12757900	212.84	213.76	209.627	209.415	49.55
31-10-2014	212	214	212	214	16329800	212.8	213.82	209.707	209.495	52.96
03-11-2014	214	214	212	212	15765600	212.76	213.88	209.8	209.555	49.36
04-11-2014	212	214	210	210	15656500	212.72	213.9	209.88	209.595	46.00
05-11-2014	210	210	208	210	14129000	212.64	213.9	209.96	209.615	46.00
06-11-2014	210	212	208	208	15957200	212.48	213.9	210.027	209.605	42.63
07-11-2014	208	208	204	206	16139100	212.32	213.9	210.053	209.575	39.51
10-11-2014	206	206	204	204	16127700	212.08	213.9	210.053	209.525	36.62
11-11-2014	204	208	204	208	16737900	211.92	213.92	210.08	209.505	45.24
12-11-2014	208	210	208	208	15646500	211.72	213.9	210.093	209.465	45.24
13-11-2014	208	210	208	208	15545500	211.56	213.88	210.12	209.415	45.24
14-11-2014	208	210	206	210	14819700	211.48	213.84	210.187	209.37	49.52
17-11-2014	210	210	208	210	15373600	211.36	213.8	210.267	209.315	49.52
18-11-2014	210	212	208	212	14367900	211.32	213.74	210.333	209.27	53.72
19-11-2014	212	214	212	214	16470200	211.36	213.74	210.44	209.26	57.53
20-11-2014	214	214	212	212	15306100	211.28	213.72	210.547	209.25	52.85
21-11-2014	212	214	210	212	26104000	211.24	213.72	210.627	209.23	52.85
24-11-2014	212	214	212	214	15460500	211.28	213.72	210.707	209.21	56.91
25-11-2014	214	214	212	212	15126900	211.32	213.68	210.773	209.18	52.08
26-11-2014	212	214	212	214	16607900	211.36	213.64	210.853	209.18	56.09
27-11-2014	214	216	214	216	15186600	211.4	213.64	210.947	209.21	59.73
28-11-2014	216	216	214	216	15051800	211.4	213.61	211.04	209.24	59.73
01-12-2014	216	216	214	216	15679800	211.44	213.59	211.147	209.26	59.73
02-12-2014	216	218	216	218	12536500	211.56	213.58	211.267	209.29	63.50
03-12-2014	218	218	216	216	15818000	211.6	213.55	211.373	209.33	57.68
04-12-2014	216	218	216	218	29818000	211.64	213.52	211.467	209.38	61.48
05-12-2014	218	221	218	221	20915800	211.82	213.55	211.607	209.445	66.37
08-12-2014	221	221	218	218	20880500	211.98	213.57	211.713	209.495	58.39
09-12-2014	218	218	216	216	24079700	212.06	213.59	211.807	209.535	53.76
10-12-2014	216	218	214	218	22394600	212.14	213.59	211.913	209.585	57.40
11-12-2014	218	218	214	216	20309400	212.26	213.61	212.007	209.615	52.91
12-12-2014	216	218	216	218	23611300	212.5	213.65	212.127	209.655	56.57
15-12-2014	216	216	212	216	28117400	212.62	213.65	212.233	209.695	52.20
16-12-2014	216	216	210	210	22329800	212.58	213.61	212.3	209.695	41.79
17-12-2014	210	212	210	212	22981100	212.62	213.59	212.367	209.715	45.68
18-12-2014	212	216	212	216	25666400	212.7	213.59	212.46	209.765	52.51
19-12-2014	216	218	216	218	24040600	212.86	213.63	212.58	209.835	55.53
22-12-2014	218	219	218	218	23555200	213.06	213.65	212.713	209.895	55.53
23-12-2014	219	221	219	221	25161400	213.32	213.7	212.84	209.97	59.95
24-12-2014	221	223	221	221	25740900	213.54	213.77	212.993	210.055	59.95
29-12-2014	221	223	221	221	18037800	213.76	213.82	213.147	210.14	59.95
30-12-2014	221	223	221	221	18482000	213.94	213.87	213.3	210.215	59.95
02-01-2015	219	223	218	221	18042200	214.08	213.9	213.427	210.29	59.95
05-01-2015	221	221	218	218	22937600	214.2	213.9	213.533	210.36	52.40
06-01-2015	218	218	214	216	26921000	214.24	213.87	213.613	210.43	48.06
07-01-2015	216	219	216	218	28808000	214.28	213.87	213.693	210.5	52.32
08-01-2015	218	219	218	218	25668700	214.36	213.87	213.787	210.59	52.32
09-01-2015	218	221	218	221	30858300	214.54	213.89	213.913	210.675	58.27
12-01-2015	221	223	218	218	30599400	214.7	213.88	213.993	210.755	51.36
13-01-2015	218	219	218	219	22624200	214.8	213.88	214.067	210.85	53.35
14-01-2015	219	219	216	216	17960200	214.88	213.86	214.133	210.94	47.14
15-01-2015	216	219	216	218	16313600	214.96	213.88	214.2	211.02	51.21
16-01-2015	216	218	214	216	17324900	215.04	213.9	214.267	211.11	47.29
19-01-2015	216	218	216	216	16356500	215.16	213.94	214.32	211.2	47.29
20-01-2015	216	216	214	214	15472100	215.24	213.94	214.347	211.28	43.42
21-01-2015	214	216	214	216	14184600	215.4	213.94	214.4	211.37	48.00
22-01-2015	216	218	216	218	15321600	215.64	213.98	214.48	211.45	52.16
23-01-2015	218	219	216	218	15540000	215.92	214	214.573	211.52	52.16
26-01-2015	216	218	214	214	14053400	216.04	213.98	214.627	211.57	43.99
27-01-2015	214	214	212	212	15427700	216.12	213.92	214.64	211.6	40.57
28-01-2015	212	212	210	210	15169100	216.16	213.86	214.64	211.63	37.43
29-01-2015	210	212	210	210	13794100	216.16	213.82	214.613	211.68	37.43
30-01-2015	210	212	210	212	15360300	216.2	213.78	214.6	211.75	42.58
02-02-2015	212	212	210	210	14581100	216.16	213.74	214.547	211.79	39.11
03-02-2015	210	212	210	212	13827600	216.12	213.74	214.533	211.86	44.02
04-02-2015	212	214	212	212	14267600	216.12	213.7	214.52	211.94	44.02
05-02-2015	212	212	208	208	14985900	216.04	213.64	214.493	211.98	37.09
06-02-2015	208	212	208	212	15818000	216	213.64	214.48	212.03	46.21
09-02-2015	212	214	212	214	14488600	216.04	213.68	214.467	212.09	50.11
10-02-2015	214	214	210	210	17243600	215.96	213.66	214.413	212.13	43.35
11-02-2015	210	212	210	212	7227500	215.88	213.64	214.387	212.18	47.18
12-02-2015	212	212	208	210	14867600	215.76	213.58	214.327	212.22	43.98
13-02-2015	210	214	210	214	15883500	215.72	213.58	214.3	212.29	51.13
16-02-2015	214	214	210	210	13406300	215.56	213.56	214.24	212.34	44.95
17-02-2015	210	212	210	212	13995800	215.48	213.54	214.193	212.4	48.31
18-02-2015	212	214	212	214	14424800	215.4	213.52	214.147	212.45	51.51
20-02-2015	214	216	214	216	15447000	215.3	213.56	214.133	212.53	54.53
23-02-2015	216	216	214	214	13647100	215.22	213.6	214.12	212.59	51.10
24-02-2015	214	216	214	214	15232700	215.18	213.62	214.12	212.65	51.10
25-02-2015	214	216	214	216	13881900	215.14	213.64	214.107	212.72	54.43
26-02-2015	216	216	214	214	14490300	215.1	213.68	214.107	212.78	50.71
27-02-2015	214	214	212	212	14194400	214.98	213.74	214.093	212.84	47.24
02-03-2015	212	214	212	214	14411200	214.94	213.78	214.08	212.91	50.86
03-03-2015	214	216	214	216	15367500	215.06	213.82	214.093	212.99	54.25
04-03-2015	216	216	214	214	13201800	215.1	213.86	214.093	213.05	50.50
05-03-2015	214	216	214	216	15352400	215.1	213.9	214.093	213.12	53.93
06-03-2015	216	218	216	218	13826200	215.1	213.98	214.12	213.21	57.12
09-03-2015	216	216	214	214	13602000	215.02	214.04	214.107	213.29	49.70
10-03-2015	214	216	214	214	15264500	214.88	214.1	214.093	213.35	49.70
11-03-2015	212	212	210	210	15872600	214.66	214.1	214.067	213.41	43.19
12-03-2015	210	214	210	212	14105700	214.48	214.12	214.04	213.48	46.93
13-03-2015	212	212	210	210	15167700	214.26	214.1	214	213.54	43.82
16-03-2015	210	212	210	210	13677900	214.04	214.06	213.947	213.58	43.82
17-03-2015	210	212	208	212	15341600	213.92	214.06	213.907	213.63	47.83
18-03-2015	212	212	210	210	13888800	213.8	214.02	213.847	213.66	44.42
19-03-2015	210	214	210	214	14475300	213.72	214	213.82	213.7	51.82
20-03-2015	214	214	212	212	11973000	213.6	213.98	213.78	213.74	48.35
23-03-2015	212	214	212	214	14484800	213.46	214	213.747	213.8	51.83
24-03-2015	214	216	214	214	14265300	213.38	214.04	213.713	213.84	51.83
25-03-2015	214	214	212	212	14781700	213.24	214.02	213.667	213.86	48.08
26-03-2015	212	212	210	210	14967400	213.12	214	213.613	213.88	44.60
27-03-2015	210	212	210	212	15517500	213	213.98	213.587	213.9	48.60
30-03-2015	212	214	212	214	14494300	212.96	214	213.587	213.94	52.31
31-03-2015	214	218	214	218	15003900	213	214.08	213.627	213.99	58.73
01-04-2015	218	218	214	216	15626300	213.04	214.14	213.64	214.02	54.76
02-04-2015	216	218	214	214	15474200	213	214.2	213.627	214.05	51.05
06-04-2015	214	218	214	218	15527300	213	214.32	213.653	214.11	57.29
07-04-2015	218	221	218	219	14701000	213.02	214.47	213.673	214.185	58.70
08-04-2015	219	219	218	218	15787200	213.1	214.57	213.687	214.245	56.68
09-04-2015	218	218	216	216	13574800	213.18	214.65	213.673	214.275	52.76
10-04-2015	216	216	214	214	14385300	213.26	214.71	213.66	214.295	49.10
13-04-2015	214	214	210	210	14649600	213.26	214.71	213.633	214.275	42.72
14-04-2015	210	210	206	208	15133000	213.18	214.69	213.58	214.245	39.93
15-04-2015	208	208	206	206	14512400	213.1	214.63	213.527	214.185	37.31
16-04-2015	206	208	206	208	14270600	213.02	214.57	213.5	214.155	41.45
17-04-2015	208	212	208	210	13827000	212.98	214.55	213.46	214.135	45.35
20-04-2015	208	210	206	206	14630700	212.94	214.49	213.407	214.105	39.66
21-04-2015	206	210	206	208	14278700	212.86	214.43	213.38	214.075	43.48
22-04-2015	208	210	208	210	15374500	212.78	214.41	213.38	214.045	47.08
23-04-2015	210	212	210	212	15010900	212.82	214.39	213.38	214.015	50.48
24-04-2015	212	212	212	212	14243200	212.82	214.35	213.367	213.995	50.48
27-04-2015	212	212	210	210	14365900	212.82	214.29	213.327	213.95	46.98
28-04-2015	210	210	208	208	14361500	212.7	214.21	213.287	213.9	43.72
29-04-2015	208	208	204	204	14160100	212.58	214.07	213.233	213.825	38.03
30-04-2015	204	204	202	202	14463800	212.38	213.93	213.153	213.74	35.54
04-05-2015	202	210	202	210	13244200	212.3	213.85	213.113	213.685	49.72
05-05-2015	210	212	210	212	12217800	212.22	213.76	213.113	213.655	52.53
06-05-2015	212	212	210	210	12072300	212.14	213.68	213.113	213.625	49.55
07-05-2015	210	210	208	210	12214600	212.06	213.62	213.1	213.605	49.55
08-05-2015	210	214	210	214	14815000	212.02	213.58	213.1	213.585	55.42
11-05-2015	214	216	214	216	15803300	212.06	213.58	213.14	213.595	58.05
12-05-2015	216	218	214	218	12147600	212.18	213.58	213.22	213.615	60.56
13-05-2015	218	221	218	221	14014600	212.32	213.63	213.293	213.64	64.03
15-05-2015	221	223	221	221	13090800	212.42	213.74	213.353	213.675	64.03
18-05-2015	221	221	219	221	13314300	212.56	213.83	213.427	213.71	64.03
19-05-2015	221	221	218	221	14301300	212.66	213.88	213.487	213.735	64.03
20-05-2015	221	223	221	223	13419300	212.76	213.93	213.573	213.78	66.66
21-05-2015	223	225	221	223	14358600	212.94	213.98	213.673	213.815	66.66
22-05-2015	223	223	221	223	14141900	213.12	214	213.773	213.85	66.66
25-05-2015	223	223	221	221	13101900	213.34	214	213.847	213.885	61.08
26-05-2015	221	223	221	223	12586200	213.56	214.02	213.933	213.92	64.30
27-05-2015	221	221	219	221	13373100	213.78	214.02	213.993	213.945	59.04
28-05-2015	221	221	221	221	12455500	214	214.02	214.04	213.96	59.04
29-05-2015	221	221	219	219	14145200	214.14	214.03	214.087	213.965	53.93
01-06-2015	219	219	218	219	15298900	214.32	214.06	214.12	213.965	53.93
03-06-2015	219	219	218	218	14043400	214.4	214.06	214.133	213.965	51.35
04-06-2015	218	218	216	216	14312100	214.48	214.04	214.147	213.955	46.55
05-06-2015	216	218	216	218	14381500	214.56	214.01	214.187	213.95	51.44
08-06-2015	218	218	214	216	13721000	214.6	213.99	214.227	213.935	46.83
09-06-2015	216	216	212	214	12356200	214.64	213.94	214.227	213.91	42.71
10-06-2015	214	218	214	218	15143400	214.8	213.96	214.267	213.91	51.84
11-06-2015	218	219	218	219	16385300	214.94	213.97	214.3	213.925	53.82
12-06-2015	219	221	219	221	15854000	215.08	214.02	214.36	213.96	57.58
15-06-2015	221	221	219	219	12712900	215.1	214.05	214.42	213.995	52.94
16-06-2015	219	223	219	223	16442200	215.24	214.14	214.507	214.04	59.90
17-06-2015	223	225	223	225	14906400	215.46	214.23	214.62	214.085	62.85
18-06-2015	225	227	223	225	15907900	215.6	214.3	214.747	214.14	62.85
19-06-2015	225	227	225	227	13430000	215.76	214.39	214.9	214.195	65.78
22-06-2015	227	229	225	225	15187300	215.9	214.5	215.013	214.24	60.64
23-06-2015	225	227	221	223	15252000	216.04	214.61	215.113	214.265	55.92
24-06-2015	223	225	223	225	15794400	216.26	214.76	215.227	214.31	59.33
25-06-2015	225	225	223	223	16049800	216.52	214.89	215.313	214.355	54.77
26-06-2015	223	225	223	223	12525900	216.82	215	215.4	214.39	54.77
29-06-2015	221	223	221	221	13111500	217.12	215.11	215.46	214.425	50.30
30-06-2015	221	225	221	225	16005400	217.46	215.24	215.533	214.49	57.74
01-07-2015	225	227	223	225	15021200	217.76	215.37	215.62	214.535	57.74
02-07-2015	225	229	225	229	16163400	218.22	215.58	215.733	214.61	63.99
03-07-2015	227	231	227	229	15459300	218.64	215.75	215.833	214.695	63.99
06-07-2015	225	227	221	223	15437900	218.9	215.84	215.907	214.76	50.89
07-07-2015	223	225	221	223	16003400	219.12	215.97	215.967	214.815	50.89
08-07-2015	223	223	219	219	15332300	219.26	216.04	215.987	214.84	43.94
09-07-2015	219	219	216	216	15265100	219.38	216.1	215.987	214.84	39.57
10-07-2015	216	219	216	218	15921600	219.58	216.14	216	214.86	43.60
13-07-2015	218	221	218	219	15129700	219.88	216.23	216.007	214.895	45.55
14-07-2015	219	223	219	221	15118200	220.26	216.32	216.04	214.93	49.33
15-07-2015	221	221	219	219	15791400	220.44	216.37	216.047	214.945	45.90
22-07-2015	219	221	219	219	15753400	220.58	216.4	216.033	214.98	45.90
23-07-2015	219	223	219	223	15981100	220.84	216.49	216.067	215.045	53.41
24-07-2015	223	223	219	219	15585400	221.02	216.54	216.087	215.08	46.46
27-07-2015	219	219	218	219	15323200	221.12	216.57	216.093	215.105	46.46
28-07-2015	219	219	218	219	15700400	221.18	216.62	216.113	215.15	46.46
29-07-2015	219	223	219	221	15550000	221.24	216.71	216.133	215.225	50.49
30-07-2015	221	225	221	225	15486500	221.32	216.82	216.193	215.3	57.38
31-07-2015	225	229	225	229	15163000	221.48	216.95	216.32	215.385	62.94
03-08-2015	229	231	225	229	15286200	221.64	217.1	216.433	215.48	62.94
04-08-2015	227	229	227	229	13910800	221.8	217.23	216.52	215.565	62.94
05-08-2015	229	233	229	231	15325000	221.96	217.36	216.607	215.67	65.73
06-08-2015	231	235	229	229	13353300	222.08	217.51	216.68	215.775	60.80
07-08-2015	229	229	223	223	15331500	222.08	217.6	216.693	215.85	48.94
10-08-2015	223	223	221	223	13486200	222.12	217.73	216.707	215.915	48.94
11-08-2015	223	225	223	223	15095800	222.12	217.84	216.72	215.98	48.94
12-08-2015	223	223	218	219	14582900	222.08	217.93	216.707	216.015	42.10
13-08-2015	219	227	219	227	16533800	222.2	218.1	216.747	216.08	55.50
14-08-2015	227	227	223	223	13788700	222.28	218.21	216.78	216.135	49.35
18-08-2015	223	223	221	221	14184100	222.32	218.32	216.813	216.17	46.57
19-08-2015	221	221	219	219	15198000	222.34	218.37	216.82	216.185	43.91
20-08-2015	219	219	216	216	14205100	222.34	218.41	216.807	216.195	40.20
21-08-2015	216	216	212	212	15115300	222.22	218.39	216.747	216.195	35.85
24-08-2015	210	210	206	206	13056100	222.02	218.31	216.667	216.175	30.51
25-08-2015	206	212	206	212	15268200	221.98	218.31	216.62	216.165	40.11
26-08-2015	212	214	210	214	14311000	221.9	218.35	216.607	216.175	42.94
27-08-2015	214	219	214	219	13315800	221.9	218.42	216.613	216.2	49.38
28-08-2015	218	221	218	221	14265500	221.9	218.49	216.647	216.245	51.72
31-08-2015	221	225	221	225	13302100	222.02	218.56	216.707	216.32	56.11
01-09-2015	225	225	221	223	14842800	222.02	218.63	216.767	216.385	53.49
02-09-2015	221	223	219	223	15178400	221.98	218.72	216.813	216.46	53.49
03-09-2015	223	225	223	225	13511800	221.98	218.79	216.86	216.555	55.88
04-09-2015	225	225	223	225	14022800	221.94	218.85	216.907	216.66	55.88
07-09-2015	223	223	219	219	15044300	221.82	218.86	216.94	216.715	47.42
08-09-2015	219	219	218	219	14233000	221.74	218.89	216.987	216.77	47.42
09-09-2015	219	223	219	223	15261000	221.7	218.98	217.073	216.845	52.93
10-09-2015	223	223	219	221	13161800	221.66	219.09	217.147	216.9	50.10
11-09-2015	221	225	221	225	14381400	221.7	219.26	217.233	216.975	55.25
14-09-2015	225	227	225	227	13929900	221.82	219.47	217.347	217.05	57.60
15-09-2015	227	227	225	225	13265400	221.82	219.64	217.433	217.105	54.51
16-09-2015	225	225	223	225	14823100	221.82	219.79	217.52	217.17	54.51
17-09-2015	225	229	225	227	13794100	221.78	220	217.647	217.245	57.18
18-09-2015	225	229	225	227	13155700	221.74	220.19	217.747	217.31	57.18
21-09-2015	225	225	223	223	14604200	221.74	220.32	217.807	217.365	50.34
22-09-2015	223	223	219	219	13548900	221.66	220.39	217.867	217.39	44.60
23-09-2015	219	219	216	218	13548800	221.64	220.45	217.907	217.4	43.27
25-09-2015	218	218	216	216	14355000	221.64	220.51	217.947	217.4	40.66
28-09-2015	216	218	214	214	13272600	221.56	220.57	217.947	217.39	38.18
29-09-2015	214	214	212	212	14323500	221.42	220.65	217.96	217.36	35.82
30-09-2015	212	212	212	212	13536700	221.24	220.75	217.96	217.34	35.82
01-10-2015	212	214	212	212	14023000	221.1	220.77	217.947	217.31	35.82
02-10-2015	212	212	210	212	13615700	220.96	220.77	217.92	217.265	35.82
05-10-2015	212	214	212	214	15162300	220.78	220.81	217.92	217.245	40.74
06-10-2015	214	216	214	216	13456500	220.72	220.87	217.933	217.245	45.25
07-10-2015	216	216	214	216	10366300	220.66	220.89	217.933	217.235	45.25
08-10-2015	216	216	212	214	9338400	220.56	220.87	217.933	217.225	41.58
09-10-2015	214	216	214	216	10299300	220.46	220.85	217.96	217.215	46.28
12-10-2015	216	218	214	218	11024100	220.32	220.82	217.987	217.225	50.56
13-10-2015	218	219	214	214	9220800	220.02	220.75	217.973	217.245	43.15
15-10-2015	210	210	208	210	10503700	219.64	220.64	217.947	217.235	37.27
16-10-2015	210	210	208	210	10452900	219.26	220.53	217.907	217.205	37.27
19-10-2015	210	216	210	216	13785000	218.96	220.46	217.893	217.195	49.29
20-10-2015	216	225	216	225	15723200	218.88	220.48	217.967	217.23	61.28
21-10-2015	225	233	225	233	14189200	219.08	220.58	218.093	217.29	68.42
22-10-2015	231	233	229	231	12304200	219.24	220.68	218.233	217.34	65.18
23-10-2015	231	245	231	245	14915800	219.68	220.9	218.453	217.46	74.34
26-10-2015	245	251	245	251	7750600	220.32	221.2	218.727	217.61	77.12
27-10-2015	251	251	243	243	6039600	220.64	221.42	218.947	217.72	66.74
28-10-2015	243	243	241	241	5142200	221	221.64	219.14	217.835	64.41
29-10-2015	241	241	237	239	3250500	221.36	221.84	219.333	217.95	62.08
30-10-2015	239	239	239	239	3082700	221.76	222.05	219.5	218.055	62.08
02-11-2015	237	237	237	237	1103300	222.18	222.26	219.667	218.15	59.57
03-11-2015	237	245	237	243	1062100	222.8	222.51	219.86	218.26	64.23
04-11-2015	243	249	243	249	1107800	223.66	222.84	220.093	218.415	68.19
05-11-2015	247	249	247	247	1341800	224.36	223.17	220.327	218.555	65.58
06-11-2015	247	249	247	249	1167000	225.06	223.48	220.587	218.72	66.94
09-11-2015	249	249	247	247	1216000	225.62	223.76	220.82	218.865	64.21
10-11-2015	245	247	245	247	1080600	226.14	224.02	221.04	219.02	64.21
11-11-2015	247	247	247	247	1030600	226.58	224.3	221.233	219.175	64.21
12-11-2015	247	249	247	249	1132300	227.1	224.56	221.453	219.35	65.95
13-11-2015	245	249	245	249	2699900	227.62	224.8	221.687	219.515	65.95
16-11-2015	245	247	245	247	1436300	228.06	225.02	221.88	219.66	62.44
17-11-2015	247	253	247	251	2228300	228.58	225.26	222.093	219.825	66.30
18-11-2015	251	253	249	251	2199200	229.22	225.52	222.313	220.01	66.30
19-11-2015	251	253	251	253	1990700	229.9	225.82	222.56	220.215	68.20
20-11-2015	253	253	249	253	1708500	230.5	226.1	222.82	220.43	68.20
23-11-2015	253	253	251	251	1127200	231.1	226.38	223.093	220.635	64.02
24-11-2015	249	249	247	249	1366500	231.58	226.64	223.367	220.82	60.06
25-11-2015	247	251	245	249	1828600	232.02	226.92	223.653	221.015	60.06
26-11-2015	249	251	249	251	1559000	232.54	227.18	223.94	221.21	62.73
27-11-2015	251	251	249	249	1496700	233.02	227.42	224.2	221.395	58.51
30-11-2015	249	249	247	247	1527900	233.42	227.6	224.473	221.59	54.56
01-12-2015	247	251	247	251	1794700	233.9	227.82	224.76	221.785	60.33
02-12-2015	251	251	251	251	1563500	234.46	228.1	225.033	221.97	60.33
03-12-2015	249	249	249	249	1531300	235.06	228.36	225.28	222.165	56.19
04-12-2015	245	247	245	247	1583900	235.64	228.64	225.513	222.34	52.33
07-12-2015	247	249	247	249	2115700	236.3	228.97	225.773	222.535	55.62
08-12-2015	247	247	247	247	1327700	236.96	229.26	226.033	222.7	51.77
10-12-2015	243	247	243	247	1222500	237.66	229.54	226.32	222.885	51.77
11-12-2015	247	247	245	245	1356200	238.32	229.78	226.607	223.05	47.93
14-12-2015	241	243	239	243	2366500	238.94	230.02	226.827	223.195	44.38
15-12-2015	243	249	243	249	1610100	239.68	230.32	227.073	223.36	55.11
16-12-2015	249	253	249	253	1641200	240.46	230.62	227.36	223.555	60.58
17-12-2015	253	257	253	257	2770000	241.28	231	227.673	223.77	65.15
18-12-2015	253	253	253	253	1487600	242.02	231.34	227.933	223.955	57.92
21-12-2015	249	251	249	251	1533600	242.76	231.66	228.167	224.14	54.65
22-12-2015	251	255	251	255	4190700	243.54	232	228.413	224.355	59.56
23-12-2015	255	257	251	255	1389600	244.28	232.3	228.64	224.56	59.56
28-12-2015	255	261	255	259	2098500	245.18	232.6	228.893	224.775	64.07
29-12-2015	259	259	259	259	1848200	246.16	232.9	229.147	225	64.07
30-12-2015	259	259	255	259	1746000	247.14	233.2	229.4	225.215	64.07
04-01-2016	257	257	255	255	2023300	247.92	233.44	229.613	225.4	56.24
05-01-2016	251	255	251	255	1540600	248.52	233.7	229.827	225.605	56.24
06-01-2016	253	255	253	255	1413000	248.96	234.02	230.04	225.81	56.24
07-01-2016	253	253	253	253	1561300	249.4	234.32	230.253	226.025	52.25
08-01-2016	251	253	249	253	2809300	249.56	234.62	230.453	226.23	52.25
11-01-2016	251	251	249	251	1965800	249.56	234.94	230.653	226.435	48.28
12-01-2016	251	253	251	253	2110000	249.76	235.2	230.867	226.65	52.19
13-01-2016	253	253	251	253	1821600	250	235.5	231.093	226.855	52.19
14-01-2016	251	251	251	251	1822300	250.24	235.8	231.307	227.06	47.98
15-01-2016	251	251	251	251	1928500	250.48	236.12	231.527	227.245	47.98
18-01-2016	247	249	247	249	2218500	250.72	236.45	231.747	227.43	43.87
19-01-2016	249	249	247	249	2892700	250.84	236.82	231.953	227.605	43.87
20-01-2016	249	249	249	249	7837000	250.84	237.25	232.173	227.78	43.87
21-01-2016	249	249	249	249	2092300	250.88	237.62	232.407	227.965	43.87
22-01-2016	249	251	249	251	2204000	250.92	237.99	232.627	228.17	49.67
25-01-2016	251	253	251	253	1455600	251.04	238.33	232.853	228.375	54.70
26-01-2016	251	251	249	249	1921200	251.08	238.61	233.04	228.55	45.00
27-01-2016	249	251	249	251	1697700	251.16	238.87	233.253	228.715	49.80
28-01-2016	249	251	249	251	1853900	251.2	239.15	233.44	228.89	49.80
29-01-2016	251	251	249	249	1671400	251.2	239.41	233.6	229.065	45.23
01-02-2016	249	249	245	247	1056800	251.2	239.63	233.747	229.21	41.16
02-02-2016	247	247	245	247	2673300	251.12	239.85	233.88	229.35	41.16
03-02-2016	245	247	243	247	2287800	251.04	240.13	234.027	229.495	41.16
04-02-2016	247	251	247	251	1093500	251	240.45	234.213	229.67	51.95
05-02-2016	251	255	251	255	1471300	251.04	240.77	234.413	229.875	59.88
09-02-2016	255	255	253	253	1362700	251.08	241.09	234.613	230.09	55.00
10-02-2016	253	255	253	253	1568800	251.16	241.37	234.813	230.315	55.00
11-02-2016	253	255	253	255	1295700	251.28	241.65	235.04	230.56	58.89
12-02-2016	255	255	253	253	1403700	251.32	241.93	235.227	230.785	53.87
15-02-2016	253	255	253	255	1716400	251.44	242.23	235.427	231.01	57.75
16-02-2016	255	257	255	257	1030800	251.64	242.53	235.613	231.265	61.25
17-02-2016	257	259	257	259	1729400	251.8	242.85	235.813	231.52	64.43
18-02-2016	259	261	259	259	1029700	251.96	243.21	236.053	231.765	64.43
19-02-2016	259	259	255	255	1515100	252.08	243.57	236.267	231.98	54.13
22-02-2016	255	255	255	255	1942400	252.24	243.94	236.507	232.195	54.13
23-02-2016	255	255	253	253	1052400	252.32	244.31	236.753	232.41	49.54
24-02-2016	253	253	251	253	1159500	252.44	244.7	236.987	232.635	49.54
25-02-2016	253	255	253	255	1210100	252.6	245.13	237.227	232.89	54.06
26-02-2016	255	257	255	257	1208600	252.84	245.58	237.467	233.165	58.10
29-02-2016	257	257	257	257	1014700	253.12	246.03	237.72	233.4	58.10
01-03-2016	257	257	255	255	1241400	253.24	246.46	237.96	233.615	52.72
02-03-2016	255	257	255	257	1114600	253.32	246.89	238.187	233.85	57.01
03-03-2016	257	257	253	253	1191900	253.24	247.26	238.413	234.065	47.69
04-03-2016	253	253	251	251	1213300	253.2	247.61	238.627	234.25	43.84
07-03-2016	251	253	251	251	1312300	253.2	247.98	238.84	234.425	43.84
08-03-2016	251	251	249	249	1209700	253.08	248.31	239.027	234.58	40.08
10-03-2016	249	249	245	247	1121700	252.92	248.6	239.173	234.71	36.69
11-03-2016	247	249	247	247	1637400	252.68	248.93	239.293	234.84	36.69
14-03-2016	247	249	247	249	1317600	252.48	249.32	239.427	234.98	42.34
15-03-2016	249	249	247	247	2002500	252.24	249.69	239.547	235.11	38.63
16-03-2016	247	249	245	249	1264000	252.12	250.02	239.667	235.24	43.93
17-03-2016	249	251	249	251	2300600	252.04	250.28	239.813	235.38	48.70
18-03-2016	251	253	251	253	1912200	252	250.48	240.013	235.53	53.00
21-03-2016	253	253	251	251	1037600	251.96	250.68	240.2	235.68	48.61
22-03-2016	251	251	249	249	2037900	251.88	250.72	240.373	235.81	44.63
23-03-2016	249	249	247	247	2241600	251.8	250.68	240.56	235.94	41.01
24-03-2016	247	247	245	245	2280400	251.64	250.7	240.68	236.06	37.71
28-03-2016	245	247	243	243	2553400	251.44	250.72	240.813	236.18	34.71
29-03-2016	243	245	243	245	1324500	251.32	250.78	240.973	236.31	39.87
30-03-2016	245	247	245	247	2015200	251.24	250.86	241.16	236.455	44.58
31-03-2016	247	249	247	249	1465200	251.24	250.98	241.38	236.62	48.89
01-04-2016	249	249	247	247	1171000	251.2	251.02	241.613	236.765	45.11
04-04-2016	247	249	247	249	1436600	251.2	251.02	241.9	236.93	49.33
05-04-2016	247	249	247	249	1219900	251.2	251.04	242.147	237.105	49.33
06-04-2016	249	251	249	251	1426500	251.2	251.06	242.393	237.27	53.48
07-04-2016	251	253	251	253	1164200	251.2	251.12	242.62	237.44	57.25
08-04-2016	251	251	249	251	1144900	251.24	251.16	242.82	237.59	52.65
11-04-2016	251	251	247	249	1194900	251.2	251.18	242.98	237.74	48.47
12-04-2016	249	251	247	251	1259400	251.2	251.2	243.167	237.88	52.53
13-04-2016	251	253	251	251	1249100	251.24	251.22	243.353	238.01	52.53
14-04-2016	251	251	247	247	1275200	251.24	251.22	243.5	238.12	44.41
15-04-2016	247	247	243	245	1170100	251.2	251.16	243.633	238.21	40.99
18-04-2016	245	247	245	247	1185400	251.2	251.12	243.82	238.32	45.50
19-04-2016	247	249	245	249	1278400	251.16	251.08	244.02	238.45	49.65
20-04-2016	249	249	245	245	1124300	250.96	251	244.167	238.55	42.66
21-04-2016	245	247	243	247	1130500	250.84	250.96	244.34	238.67	46.70
22-04-2016	247	247	245	247	1064200	250.72	250.94	244.487	238.79	46.70
25-04-2016	247	247	245	245	1254300	250.52	250.9	244.607	238.91	43.17
26-04-2016	245	245	243	243	1028200	250.32	250.82	244.727	239	39.92
27-04-2016	243	245	243	245	1111600	250.12	250.78	244.86	239.1	44.43
28-04-2016	245	247	245	245	1108800	249.88	250.76	244.98	239.18	44.43
29-04-2016	245	245	243	243	1015300	249.56	250.68	245.087	239.25	40.87
02-05-2016	243	243	241	243	1099300	249.24	250.6	245.22	239.35	40.87
03-05-2016	243	245	243	245	1177300	249.04	250.56	245.393	239.46	45.89
04-05-2016	245	245	243	243	1046700	248.8	250.52	245.56	239.58	42.05
09-05-2016	243	243	241	241	1125300	248.56	250.44	245.727	239.705	38.57
10-05-2016	241	241	239	239	1149200	248.28	250.36	245.893	239.81	35.41
11-05-2016	239	243	239	243	1358700	248.04	250.32	246.1	239.93	45.09
12-05-2016	243	245	243	243	1268500	247.76	250.3	246.307	240.04	45.09
13-05-2016	243	243	241	241	1042100	247.44	250.28	246.5	240.15	41.49
16-05-2016	241	241	237	239	1018300	247.12	250.18	246.68	240.25	38.20
17-05-2016	239	241	239	239	1226000	246.76	250.04	246.847	240.33	38.20
18-05-2016	237	239	237	239	1137400	246.48	249.86	247	240.43	38.20
19-05-2016	239	239	237	239	17653900	246.24	249.72	247.153	240.53	38.20
20-05-2016	237	237	235	235	1035100	245.92	249.56	247.293	240.61	31.48
23-05-2016	235	241	235	241	1106600	245.76	249.42	247.46	240.71	46.64
24-05-2016	241	241	239	239	1060300	245.6	249.26	247.6	240.78	43.21
25-05-2016	239	243	239	243	1113200	245.52	249.1	247.793	240.85	50.97
26-05-2016	243	243	241	241	1081100	245.36	248.92	248	240.91	47.48
27-05-2016	241	245	241	245	1135900	245.32	248.78	248.233	240.99	54.24
30-05-2016	245	249	245	249	1118700	245.32	248.72	248.453	241.08	59.81
31-05-2016	249	249	245	247	1160700	245.24	248.64	248.6	241.17	56.13
01-06-2016	245	249	245	249	1004900	245.16	248.58	248.707	241.3	58.85
02-06-2016	249	251	249	249	1005500	245.12	248.54	248.827	241.43	58.85
03-06-2016	249	251	249	251	1209600	245.16	248.52	248.867	241.57	61.62
06-06-2016	249	253	249	253	1154000	245.28	248.54	248.88	241.74	64.21
07-06-2016	253	257	253	255	1062300	245.48	248.56	248.96	241.88	66.63
08-06-2016	255	255	249	251	1262900	245.64	248.54	249.027	242.02	58.15
09-06-2016	251	251	249	249	1191200	245.72	248.52	249.093	242.16	54.42
10-06-2016	249	249	247	247	1491200	245.72	248.48	249.147	242.3	50.90
13-06-2016	245	245	243	243	1091300	245.6	248.42	249.187	242.435	44.68
14-06-2016	241	243	241	243	1019500	245.52	248.36	249.187	242.59	44.68
15-06-2016	243	243	239	243	1337300	245.4	248.3	249.147	242.775	44.68
16-06-2016	243	243	239	241	1081100	245.24	248.22	249.107	242.92	41.51
17-06-2016	241	243	237	237	1012900	244.96	248.08	249.027	243.035	36.01
20-06-2016	237	241	237	239	1120200	244.68	247.94	248.973	243.135	40.27
21-06-2016	239	241	239	241	1021900	244.48	247.86	248.933	243.235	44.27
22-06-2016	241	243	241	243	1050200	244.36	247.78	248.907	243.325	48.01
23-06-2016	243	243	239	239	1031600	244.12	247.66	248.84	243.405	41.94
24-06-2016	239	239	235	235	1220200	243.8	247.52	248.747	243.465	36.91
27-06-2016	233	235	231	235	1077400	243.56	247.4	248.667	243.515	36.91
28-06-2016	233	239	233	237	1205500	243.4	247.3	248.573	243.575	41.01
29-06-2016	237	237	235	237	1089100	243.2	247.2	248.48	243.665	41.01
30-06-2016	237	241	237	241	1055800	243.04	247.1	248.4	243.775	48.74
01-07-2016	241	243	239	239	1106700	242.92	246.94	248.307	243.855	45.53
11-07-2016	239	243	239	241	1075900	242.8	246.82	248.24	243.955	49.14
12-07-2016	241	245	241	245	1058400	242.76	246.74	248.213	244.055	55.49
13-07-2016	245	247	243	243	1113000	242.72	246.62	248.173	244.135	52.00
14-07-2016	243	243	239	241	1180000	242.68	246.5	248.107	244.215	48.69
15-07-2016	241	243	241	243	1324300	242.64	246.38	248.067	244.305	51.98
18-07-2016	243	243	241	243	1039500	242.6	246.24	248.04	244.385	51.98
19-07-2016	243	245	243	245	1037600	242.64	246.1	248	244.475	55.30
20-07-2016	245	247	245	247	1076100	242.72	245.98	247.973	244.595	58.40
21-07-2016	247	249	245	245	1157900	242.72	245.88	247.947	244.725	54.34
22-07-2016	243	243	239	243	1099900	242.72	245.76	247.92	244.85	50.56
25-07-2016	243	245	243	245	1081500	242.8	245.68	247.893	244.995	54.01
26-07-2016	243	243	243	243	1013300	242.88	245.58	247.867	245.14	50.23
27-07-2016	243	247	243	245	1443200	242.92	245.48	247.853	245.305	53.72
28-07-2016	245	247	243	245	1331200	242.96	245.36	247.853	245.47	53.72
29-07-2016	245	247	243	243	1527700	243	245.22	247.853	245.625	49.68
01-08-2016	243	247	243	247	2434700	243.16	245.14	247.84	245.8	56.69
02-08-2016	247	249	247	247	2642200	243.32	245.04	247.8	245.965	56.69
03-08-2016	245	245	243	245	2590300	243.44	244.96	247.72	246.11	52.45
04-08-2016	245	245	245	245	2362300	243.56	244.9	247.667	246.255	52.45
05-08-2016	245	249	245	247	2678100	243.8	244.86	247.64	246.42	56.24
08-08-2016	247	249	245	247	2491700	243.92	244.84	247.587	246.575	56.24
09-08-2016	247	247	245	245	3770600	244.04	244.82	247.52	246.71	51.48
10-08-2016	245	245	243	243	3511900	244.04	244.78	247.413	246.855	47.19
11-08-2016	243	245	243	243	4577600	244.08	244.72	247.307	247.02	47.19
12-08-2016	243	243	241	241	4479400	244	244.66	247.187	247.175	43.02
15-08-2016	241	243	239	239	4410400	243.8	244.56	247.08	247.29	39.28
16-08-2016	239	245	239	243	4329800	243.72	244.48	247	247.38	48.85
18-08-2016	243	245	243	245	2423500	243.64	244.4	246.933	247.44	52.85
19-08-2016	245	245	243	243	2413500	243.52	244.32	246.867	247.5	48.74
22-08-2016	243	243	243	243	2332600	243.36	244.26	246.8	247.49	48.74
23-08-2016	243	243	239	241	1577100	243.12	244.2	246.733	247.44	44.72
24-08-2016	241	243	237	241	1103100	242.84	244.16	246.653	247.43	44.72
25-08-2016	239	245	239	245	1537500	242.72	244.18	246.6	247.45	53.61
26-08-2016	245	249	245	249	1349600	242.72	244.22	246.587	247.5	60.46
29-08-2016	249	251	247	249	1130500	242.76	244.24	246.573	247.55	60.46
30-08-2016	249	259	247	255	6981100	243	244.3	246.613	247.64	68.54
31-08-2016	255	261	255	259	4773100	243.32	244.42	246.68	247.72	72.56
01-09-2016	259	261	255	257	3237900	243.6	244.5	246.733	247.76	67.89
02-09-2016	257	257	249	253	2248900	243.84	244.54	246.76	247.79	59.61
05-09-2016	253	257	251	255	2232100	244.2	244.58	246.787	247.82	62.10
06-09-2016	255	259	251	255	9593900	244.52	244.6	246.8	247.86	62.10
07-09-2016	255	259	245	247	4439100	244.64	244.56	246.787	247.86	48.30
08-09-2016	235	247	225	241	5335000	244.6	244.48	246.72	247.83	40.95
09-09-2016	239	239	218	231	3272400	244.44	244.28	246.587	247.74	32.16
13-09-2016	231	231	223	223	1240200	244.2	244	246.413	247.61	27.15
14-09-2016	221	221	216	216	598900	243.82	243.69	246.207	247.455	23.67
15-09-2016	216	218	214	216	1277800	243.4	243.4	246	247.28	23.67
16-09-2016	216	219	214	219	1346900	243.04	243.12	245.813	247.12	28.24
19-09-2016	218	221	216	218	1215300	242.58	242.81	245.593	246.945	27.64
20-09-2016	218	218	214	214	1239800	242.08	242.5	245.32	246.75	25.35
21-09-2016	214	214	208	208	1447700	241.42	242.11	245.02	246.535	22.35
22-09-2016	208	214	208	214	1215000	240.8	241.78	244.76	246.36	31.13
23-09-2016	214	216	212	214	1029100	240.22	241.47	244.487	246.185	31.13
26-09-2016	212	212	206	208	1113700	239.56	241.12	244.187	245.97	27.52
27-09-2016	206	210	204	208	1444200	238.86	240.75	243.873	245.765	27.52
28-09-2016	208	208	202	204	1165500	238.08	240.34	243.52	245.55	25.25
29-09-2016	204	206	200	204	1178900	237.26	239.95	243.153	245.315	25.25
30-09-2016	202	202	196	202	1207100	236.36	239.54	242.773	245.07	24.10
03-10-2016	202	204	200	200	1300800	235.46	239.09	242.407	244.825	22.98
04-10-2016	198	206	198	198	1279500	234.56	238.64	242.027	244.58	21.88
05-10-2016	196	198	194	196	1352700	233.58	238.19	241.647	244.315	20.80
06-10-2016	196	212	196	206	15263200	232.84	237.86	241.333	244.11	37.36
07-10-2016	206	219	206	218	8335600	232.3	237.61	241.087	243.965	50.68
10-10-2016	214	224	208	208	5137900	231.56	237.26	240.76	243.78	42.56
11-10-2016	208	212	197	212	5081600	230.94	236.97	240.46	243.625	46.27
12-10-2016	206	210	204	204	4760200	230.08	236.62	240.12	243.4	40.62
13-10-2016	208	210	202	208	6612300	229.3	236.31	239.793	243.175	44.28
14-10-2016	202	202	188	190	3310600	228.2	235.82	239.373	242.84	34.09
17-10-2016	191	192	171	180	1805200	226.9	235.23	238.9	242.475	29.96
18-10-2016	180	188	173	183	1982200	225.62	234.71	238.447	242.135	32.60
19-10-2016	187	191	184	188	937400	224.44	234.18	238.04	241.8	36.86
20-10-2016	189	194	189	192	2678100	223.38	233.71	237.673	241.485	40.13
21-10-2016	194	206	194	200	1341600	222.52	233.28	237.36	241.19	46.13
24-10-2016	204	210	202	204	291300	221.74	232.91	237.06	240.915	48.88
25-10-2016	204	206	199	202	1763000	220.96	232.48	236.76	240.63	47.57
26-10-2016	202	210	190	208	3505300	220.34	232.07	236.487	240.395	51.75
27-10-2016	208	242	204	238	3769200	220.24	231.98	236.4	240.31	66.25
28-10-2016	240	276	240	266	4291800	220.66	232.15	236.487	240.365	74.08
31-10-2016	266	266	252	260	1734900	221	232.26	236.547	240.4	70.31
01-11-2016	268	268	258	258	818100	221.3	232.33	236.607	240.425	69.05
02-11-2016	252	256	252	254	574600	221.56	232.34	236.653	240.44	66.49
03-11-2016	254	262	244	250	961500	221.74	232.29	236.687	240.425	63.93
04-11-2016	248	260	248	258	270600	222	232.36	236.787	240.45	66.69
07-11-2016	264	278	260	276	4122400	222.54	232.63	236.993	240.575	71.90
08-11-2016	276	304	276	302	4114500	223.6	233.18	237.36	240.83	77.40
09-11-2016	310	314	294	302	1864800	224.54	233.77	237.713	241.095	77.40
10-11-2016	302	312	302	310	1959900	225.56	234.44	238.133	241.4	78.87
11-11-2016	312	320	298	302	2251200	226.46	235.03	238.487	241.665	73.69
14-11-2016	298	304	294	300	2118900	227.4	235.62	238.827	241.92	72.41
15-11-2016	306	330	302	318	1868500	228.66	236.43	239.273	242.255	76.39
16-11-2016	324	338	324	338	2596200	230.32	237.42	239.84	242.68	79.86
17-11-2016	340	398	338	350	4860500	232.38	238.51	240.5	243.185	81.61
18-11-2016	352	390	352	358	3589500	234.72	239.66	241.227	243.72	82.69
21-11-2016	360	382	358	380	3230700	237.7	241.07	242.087	244.365	85.25
22-11-2016	386	402	380	400	6222500	241.24	242.72	243.08	245.12	87.12
23-11-2016	404	418	388	394	5282300	244.8	244.31	244.06	245.855	83.70
24-11-2016	390	396	380	388	3498100	248.24	245.82	245.013	246.56	80.30
25-11-2016	390	412	388	412	3655900	252.1	247.57	246.113	247.385	83.23
28-11-2016	420	424	404	410	4672400	255.94	249.26	247.187	248.18	82.13
29-11-2016	410	426	406	424	4884900	260.14	251.11	248.38	249.025	83.75
30-11-2016	426	432	422	430	6918700	264.58	253	249.6	249.91	84.40
01-12-2016	430	446	428	446	5576500	269.22	255.01	250.927	250.875	86.01
02-12-2016	446	450	438	442	5692000	273.78	257	252.24	251.81	83.68
05-12-2016	442	458	434	456	5952600	278.74	259.15	253.66	252.825	85.19
06-12-2016	456	462	454	456	7099200	283.7	261.28	255.067	253.83	85.19
07-12-2016	456	456	446	450	1075500	288.62	263.35	256.433	254.795	81.45
08-12-2016	450	462	448	454	4053400	293.62	265.44	257.84	255.77	82.02
09-12-2016	454	460	452	452	3127500	298.62	267.49	259.233	256.735	80.69
13-12-2016	452	454	446	446	4039500	303.54	269.5	260.573	257.69	76.68
14-12-2016	444	446	410	446	4434800	308.5	271.53	261.927	258.645	76.68
15-12-2016	444	450	444	448	3510400	313.54	273.56	263.307	259.62	77.12
16-12-2016	446	448	442	446	4022200	318.34	275.59	264.687	260.585	75.58
19-12-2016	446	446	436	440	4710500	322.78	277.54	266	261.51	71.02
20-12-2016	438	438	434	438	3531000	327.38	279.47	267.3	262.415	69.51
21-12-2016	438	438	434	436	5761700	331.86	281.4	268.6	263.31	67.96
22-12-2016	436	440	428	428	5069200	336.34	283.21	269.86	264.175	61.99
23-12-2016	426	430	426	426	5162300	340.7	285	271.107	265.02	60.56
27-12-2016	426	428	424	428	5271000	345.46	286.83	272.367	265.895	61.51
28-12-2016	428	432	426	432	5147300	350.5	288.7	273.653	266.8	63.43
29-12-2016	432	434	428	428	5878400	355.4	290.51	274.94	267.685	60.20
30-12-2016	428	428	416	428	6831600	360.2	292.32	276.187	268.58	60.20
03-01-2017	426	426	416	416	3498300	364.68	294.03	277.367	269.425	51.16
04-01-2017	416	416	406	410	3467800	368.88	295.7	278.48	270.24	47.34
05-01-2017	410	414	410	412	4163500	373.04	297.39	279.62	271.055	48.71
06-01-2017	412	412	410	412	3195300	377.24	299.1	280.733	271.88	48.71
09-01-2017	412	412	408	408	3366600	381.24	300.79	281.793	272.675	45.93
10-01-2017	408	412	406	410	28368100	384.68	302.46	282.88	273.47	47.54
11-01-2017	410	410	404	406	3047600	387.48	304.07	283.927	274.235	44.67
12-01-2017	406	408	404	404	3537200	390.36	305.68	284.96	275	43.26
13-01-2017	402	404	392	400	18873300	393.2	307.25	285.953	275.755	40.51
16-01-2017	400	400	398	400	3828100	396.12	308.84	286.933	276.52	40.51
17-01-2017	400	400	396	400	2744500	399.12	310.43	287.9	277.295	40.51
18-01-2017	400	400	398	398	3365600	401.92	311.96	288.88	278.07	38.96
19-01-2017	398	398	396	398	2460300	404.36	313.45	289.873	278.835	38.96
20-01-2017	398	398	396	396	3302600	406.24	314.92	290.867	279.58	37.31
23-01-2017	396	396	390	390	3323400	408	316.27	291.847	280.285	32.81
24-01-2017	390	394	390	394	3723100	409.68	317.62	292.853	281.02	38.16
25-01-2017	394	398	394	394	3442700	411.52	318.99	293.86	281.745	38.16
26-01-2017	394	394	390	394	3038900	413.4	320.4	294.88	282.47	38.16
27-01-2017	394	394	388	388	3148800	414.8	321.73	295.887	283.155	33.21
30-01-2017	388	388	386	388	3467500	415.8	323.06	296.88	283.83	33.21
31-01-2017	388	388	380	380	3520300	416.4	324.39	297.807	284.475	27.66
01-02-2017	380	384	380	384	2048200	416.92	325.82	298.747	285.15	33.63
02-02-2017	384	388	384	388	4131600	417.08	327.39	299.74	285.835	39.05
03-02-2017	388	392	388	392	3221300	416.92	329.08	300.787	286.54	43.98
06-02-2017	392	392	390	392	4150100	416.88	330.84	301.833	287.265	43.98
07-02-2017	392	392	386	386	4382200	416.84	332.54	302.827	287.97	38.56
08-02-2017	386	386	380	380	2901100	416.2	334.15	303.78	288.635	34.04
09-02-2017	380	380	378	378	3498500	415.56	335.75	304.693	289.28	32.66
10-02-2017	380	384	376	376	3690900	414.6	337.37	305.607	289.935	31.30
13-02-2017	376	378	376	378	3316500	413.56	339.07	306.52	290.59	34.25
14-02-2017	378	384	378	384	2758200	412.32	340.77	307.447	291.275	42.27
16-02-2017	384	388	384	386	3372500	411.2	342.49	308.4	291.98	44.68
17-02-2017	386	392	386	390	3772500	409.88	344.31	309.393	292.715	49.26
20-02-2017	390	404	390	402	4306800	408.8	346.25	310.453	293.5	59.97
21-02-2017	402	414	400	410	3549800	408	348.31	311.567	294.325	65.24
22-02-2017	410	418	410	414	3447300	407.2	350.41	312.693	295.18	67.54
23-02-2017	414	426	414	426	3980300	406.68	352.65	313.887	296.095	73.26
24-02-2017	426	426	422	422	3459000	406.2	354.87	315.067	296.98	68.90
27-02-2017	422	422	414	414	4335200	405.56	357.03	316.207	297.835	61.08
28-02-2017	414	414	408	408	3430500	404.76	359.15	317.293	298.67	55.95
01-03-2017	408	408	406	406	3120200	403.96	361.15	318.38	299.505	54.31
02-03-2017	406	406	402	402	3192600	403.2	362.99	319.427	300.3	51.09
03-03-2017	402	402	390	390	3334000	402.24	364.81	320.393	301.035	42.87
06-03-2017	390	390	384	384	3142500	401.2	366.53	321.333	301.75	39.46
07-03-2017	384	384	382	382	3275100	400.28	368.31	322.233	302.465	38.36
08-03-2017	382	382	380	380	3239600	399.36	370.03	323.12	303.17	37.25
09-03-2017	380	380	374	374	3372100	398.28	371.87	323.98	303.845	34.05
10-03-2017	374	374	368	368	3262500	397	373.75	324.8	304.49	31.17
13-03-2017	368	370	362	364	3323100	395.72	375.56	325.58	305.135	29.38
14-03-2017	364	364	356	356	3300000	394.28	377.24	326.307	305.71	26.15
15-03-2017	356	356	350	352	3253000	393	378.84	327.02	306.275	24.69
16-03-2017	352	354	348	352	3417600	391.84	380.36	327.747	306.82	24.69
17-03-2017	352	356	352	356	3122700	390.72	381.88	328.5	307.395	29.27
20-03-2017	356	358	352	352	3139900	389.52	383.38	329.24	307.93	27.47
21-03-2017	352	354	350	352	3129200	388.4	384.82	329.993	308.445	27.47
22-03-2017	350	350	346	348	3141600	387.16	385.92	330.693	308.95	25.65
23-03-2017	348	350	344	348	3195000	386	386.74	331.38	309.445	25.65
24-03-2017	348	352	346	350	3130800	384.92	387.64	332.093	309.95	28.41
27-03-2017	348	350	348	350	3054600	383.92	388.56	332.807	310.445	28.41
29-03-2017	350	352	344	352	3460100	382.96	389.54	333.547	310.94	31.37
30-03-2017	352	368	352	362	4704000	382.2	390.66	334.353	311.475	43.86
31-03-2017	362	370	362	366	3185600	381.56	391.74	335.16	312.05	47.94
03-04-2017	366	366	358	362	3331700	380.84	392.6	335.913	312.615	44.46
04-04-2017	360	360	356	358	3203800	380.08	393.16	336.64	313.17	41.23
05-04-2017	358	358	354	354	3068000	379.36	393.68	337.3	313.725	38.25
06-04-2017	352	352	350	350	3160300	378.48	394.08	337.907	314.26	35.48
07-04-2017	350	350	348	350	3201900	377.6	394.56	338.527	314.795	35.48
10-04-2017	350	354	350	352	3027700	376.76	395.08	339.187	315.35	38.08
11-04-2017	352	354	350	354	3134500	376.08	395.44	339.847	315.935	40.65
12-04-2017	354	358	354	358	3141800	375.48	395.64	340.533	316.53	45.53
13-04-2017	356	358	356	358	3107700	375.04	395.72	341.273	317.115	45.53
17-04-2017	356	356	354	356	3201500	374.48	395.7	342.04	317.68	43.46
18-04-2017	356	360	354	358	3233100	373.88	395.48	342.887	318.275	46.10
20-04-2017	356	358	354	356	3061500	373.16	395.04	343.773	318.88	43.89
21-04-2017	356	358	356	356	3052400	372.44	394.66	344.707	319.485	43.89
25-04-2017	356	360	356	358	3056300	371.88	394.36	345.653	320.09	46.84
26-04-2017	358	360	358	360	3041600	371.48	393.84	346.593	320.705	49.69
27-04-2017	360	360	358	358	3039900	371.08	393.32	347.527	321.29	46.98
28-04-2017	358	358	356	358	3049700	370.72	392.66	348.487	321.885	46.98
02-05-2017	358	360	358	360	3065000	370.36	391.96	349.5	322.48	50.14
03-05-2017	360	360	360	360	3214900	369.88	391.1	350.473	323.055	50.14
04-05-2017	360	360	358	358	3108300	369.32	390.26	351.433	323.63	46.90
05-05-2017	358	360	356	360	3068000	368.72	389.3	352.447	324.225	50.35
08-05-2017	360	364	360	362	3015300	367.92	388.36	353.473	324.82	53.60
09-05-2017	362	362	358	360	3268600	366.92	387.46	354.513	325.405	50.07
10-05-2017	360	360	358	358	3012400	365.8	386.5	355.54	325.97	46.76
12-05-2017	358	362	358	360	3172200	364.48	385.58	356.593	326.535	50.30
15-05-2017	360	360	358	358	3004700	363.2	384.7	357.647	327.1	46.94
16-05-2017	358	358	354	356	3133200	362.04	383.8	358.7	327.665	43.78
17-05-2017	356	356	354	354	3169400	360.96	382.86	359.753	328.21	40.83
18-05-2017	352	352	346	346	2526000	359.76	381.86	360.687	328.725	31.63
19-05-2017	346	346	342	346	3011000	358.64	380.92	361.54	329.23	31.63
22-05-2017	346	350	346	346	3295800	357.76	380	362.46	329.735	31.63
23-05-2017	346	348	344	344	3323100	356.96	379.08	363.34	330.24	29.55
24-05-2017	344	344	342	344	3152100	356.2	378.24	364.273	330.725	29.55
26-05-2017	344	348	344	346	3224400	355.52	377.44	365.193	331.22	34.54
29-05-2017	346	348	346	348	3405700	355	376.64	366.247	331.735	39.18
30-05-2017	348	390	346	390	7354000	355.44	376.22	367.647	332.46	76.63
31-05-2017	390	410	384	410	13386400	356.36	376.04	369.16	333.275	82.24
02-06-2017	410	412	404	408	4250900	357.4	375.84	370.627	334.08	80.17
05-06-2017	408	412	408	412	3158200	358.6	375.8	372.093	334.915	81.19
06-06-2017	412	412	408	408	3097400	359.72	375.78	373.48	335.74	76.92
07-06-2017	408	416	408	416	3612600	360.92	375.82	374.893	336.605	79.27
08-06-2017	416	416	406	406	3512300	362	375.76	376.253	337.43	69.73
09-06-2017	406	406	404	404	3234600	363.04	375.72	377.56	338.255	67.97
12-06-2017	404	412	402	412	3413800	364.32	375.74	378.72	339.1	71.11
13-06-2017	412	416	412	416	3129700	365.68	375.84	379.72	339.955	72.56
14-06-2017	416	420	416	420	3238100	367.08	376	380.787	340.84	73.97
15-06-2017	420	422	418	418	3328500	368.44	376.18	381.853	341.715	71.98
16-06-2017	418	422	408	410	3286700	369.6	376.28	382.893	342.56	64.51
19-06-2017	410	414	410	412	3386100	370.6	376.4	383.973	343.415	65.48
20-06-2017	412	414	412	412	3325900	371.52	376.54	385	344.25	65.48
21-06-2017	412	412	408	412	3170600	372.52	376.68	385.907	345.065	65.48
22-06-2017	414	428	414	426	5478700	373.88	376.98	386.733	345.95	72.10
03-07-2017	428	428	426	428	2453000	375.36	377.36	387.573	346.815	72.91
04-07-2017	428	428	422	422	3081500	376.8	377.64	388.32	347.63	66.72
05-07-2017	422	422	414	414	3387800	378.08	377.84	389.067	348.415	59.48
06-07-2017	414	416	414	416	3239400	379.36	378.06	389.84	349.23	60.63
07-07-2017	414	416	410	410	3370900	380.48	378.28	390.453	350.005	55.53
10-07-2017	410	410	404	404	2456400	381.4	378.44	390.893	350.75	50.92
11-07-2017	404	406	402	402	3301200	382.28	378.66	391.24	351.525	49.45
12-07-2017	402	404	400	404	2862200	383.24	378.86	391.547	352.34	50.98
13-07-2017	404	406	404	404	4068400	384.16	379.02	391.707	353.205	50.98
14-07-2017	404	404	396	404	3531200	385.12	379.14	391.733	354.11	50.98
17-07-2017	404	406	404	404	3211500	386.08	379.26	391.8	355.05	50.98
18-07-2017	404	404	392	394	2969900	386.8	379.34	391.84	355.94	42.37
19-07-2017	394	406	386	406	4197500	387.72	379.6	391.8	356.875	52.69
20-07-2017	406	420	402	420	3502800	388.96	380.02	391.867	357.885	61.39
21-07-2017	420	422	416	416	3123300	390.12	380.42	391.813	358.895	58.10
24-07-2017	416	430	416	418	3681800	391.28	380.82	391.733	359.945	59.27
25-07-2017	418	418	416	418	2535100	392.44	381.16	391.547	360.965	59.27
26-07-2017	418	422	418	422	3334300	393.72	381.52	391.413	362.005	61.76
27-07-2017	422	434	422	430	2099100	395.12	381.92	391.24	363.115	66.20
28-07-2017	430	432	430	432	4047700	396.52	382.22	391.08	364.235	67.22
31-07-2017	432	446	432	446	4247200	398.24	382.58	391.053	365.445	73.32
01-08-2017	446	446	440	442	3313900	399.92	382.86	390.973	366.635	69.35
02-08-2017	442	442	440	440	3489200	401.52	383	390.893	367.825	67.39
03-08-2017	440	440	434	438	3099500	403.12	383.16	390.84	369.015	65.39
04-08-2017	438	440	436	436	3043100	404.72	383.38	390.773	370.205	63.37
07-08-2017	436	440	436	440	3226900	406.44	383.7	390.72	371.425	65.66
08-08-2017	440	446	440	444	3165700	408.4	384.08	390.707	372.615	67.82
09-08-2017	444	444	440	440	2787800	410.28	384.46	390.707	373.725	63.51
10-08-2017	440	440	436	438	3077100	412.12	384.94	390.707	374.875	61.41
11-08-2017	438	440	434	440	3411100	414.04	385.5	390.733	376.015	62.74
14-08-2017	440	444	438	442	3073900	416	386.1	390.827	377.205	64.07
15-08-2017	442	452	442	452	3058000	418.12	386.82	391	378.425	69.86
16-08-2017	452	454	440	440	1570700	419.96	387.48	391.08	379.675	57.82
18-08-2017	438	446	434	446	2937900	421.08	388.26	391.173	381.005	61.40
21-08-2017	446	446	442	442	3244400	421.72	389.04	391.267	382.3	57.87
22-08-2017	442	444	440	440	3223300	422.36	389.88	391.347	383.56	56.13
23-08-2017	440	444	440	444	3052100	423	390.8	391.533	384.82	58.80
24-08-2017	444	448	438	448	4193000	423.8	391.76	391.787	386.06	61.33
25-08-2017	448	450	444	448	3120900	424.44	392.68	392.027	387.28	61.33
28-08-2017	448	450	448	448	3268100	425.28	393.64	392.267	388.51	61.33
29-08-2017	448	448	446	446	3843700	426.12	394.58	392.52	389.7	59.06
30-08-2017	446	450	446	448	3291600	426.84	395.58	392.773	390.75	60.63
31-08-2017	448	462	448	462	3777200	427.76	396.72	393.147	391.73	69.44
04-09-2017	462	462	456	458	3230100	428.52	397.8	393.507	392.72	64.97
05-09-2017	458	460	456	456	3551200	429.28	398.86	393.88	393.71	62.79
06-09-2017	454	456	452	456	3091300	430.2	399.9	394.253	394.72	62.79
07-09-2017	454	460	454	460	3575500	431.16	400.88	394.653	395.77	65.47
08-09-2017	460	470	460	462	7473300	432.16	401.84	395.08	396.79	66.76
11-09-2017	462	468	462	468	3614200	433.28	402.9	395.547	397.75	70.35
12-09-2017	468	476	458	458	5199600	433.92	403.9	395.96	398.53	58.94
13-09-2017	458	458	434	456	3802400	434.48	404.92	396.4	399.3	56.95
14-09-2017	456	456	450	452	3283600	435.08	405.94	396.787	400.01	53.10
15-09-2017	452	452	450	450	52000	435.8	406.94	397.16	400.75	51.23
18-09-2017	448	448	446	446	134400	436.4	407.88	397.507	401.48	47.62
19-09-2017	444	446	444	444	43900	437.08	408.78	397.88	402.11	45.88
20-09-2017	442	444	442	444	62100	437.88	409.64	398.253	402.64	45.88
22-09-2017	442	444	442	444	23200	438.72	410.5	398.68	403.11	45.88
25-09-2017	442	442	440	440	178300	439.44	411.34	399.053	403.52	42.04
26-09-2017	440	440	436	438	251100	440.12	412.14	399.387	403.81	40.22
27-09-2017	438	438	436	438	805600	440.8	412.96	399.693	404	40.22
28-09-2017	438	438	438	438	2500	441.48	413.78	400	404.22	40.22
29-09-2017	436	452	436	450	961800	442.6	414.7	400.427	404.53	54.82
02-10-2017	450	450	448	450	33000	443.48	415.6	400.893	404.72	54.82
03-10-2017	450	450	450	450	200	444.08	416.52	401.373	404.92	54.82
04-10-2017	450	452	450	452	471300	444.8	417.46	401.88	405.06	57.01
05-10-2017	450	450	444	446	435200	445.36	418.32	402.333	405.14	49.30
06-10-2017	446	446	444	446	1700	445.92	419.18	402.747	405.14	49.30
09-10-2017	444	446	444	446	9100	446.4	420.06	403.147	405.16	49.30
11-10-2017	444	446	444	446	4000	446.72	420.92	403.52	405.11	49.30
12-10-2017	446	446	444	446	1100	447	421.76	403.813	405.06	49.30
16-10-2017	444	446	444	446	10700	447	422.62	404.053	405.04	49.30
19-10-2017	444	446	442	446	606800	447.08	423.5	404.267	405	49.30
23-10-2017	444	446	444	446	3400	447.2	424.36	404.4	404.97	49.30
26-10-2017	446	446	444	446	4100	447.36	425.24	404.56	404.97	49.30
30-10-2017	446	446	444	446	9724700	447.56	426.14	404.773	404.97	49.30
31-10-2017	446	458	444	458	10560200	447.92	427.18	405.107	405.02	67.65
01-11-2017	458	462	456	460	6382400	448.24	428.32	405.467	405.09	69.62
02-11-2017	460	462	460	460	5935600	448.64	429.46	405.853	405.19	69.62
03-11-2017	460	460	454	454	6813900	448.96	430.54	406.28	405.27	57.43
06-11-2017	454	456	452	456	6763800	449.28	431.66	406.76	405.37	59.95
07-11-2017	456	458	456	458	7053000	449.6	432.8	407.267	405.52	62.35
08-11-2017	458	458	456	456	6510200	449.68	433.9	407.773	405.67	58.57
09-11-2017	456	456	454	456	12454700	450	434.98	408.32	405.81	58.57
10-11-2017	456	456	452	454	13912500	450.16	435.62	408.893	405.92	54.73
13-11-2017	454	454	452	454	16997400	450.4	436.06	409.493	406.05	54.73
14-11-2017	454	454	448	452	13511200	450.64	436.5	410.133	406.17	50.86
15-11-2017	452	452	448	452	13966200	450.8	436.9	410.8	406.35	50.86
16-11-2017	452	454	452	454	16437200	450.92	437.36	411.48	406.57	54.58
17-11-2017	454	454	450	450	14706100	450.96	437.7	412.107	406.76	46.92
20-11-2017	450	452	450	452	14851500	451.04	438.16	412.773	406.96	50.65
21-11-2017	452	452	446	450	14507000	451.12	438.62	413.427	407.17	47.09
22-11-2017	450	452	450	450	16411800	451.16	439	414.107	407.37	47.09
23-11-2017	450	450	448	450	7734000	450.92	439.34	414.787	407.59	47.09
24-11-2017	452	452	450	450	57800	450.76	439.64	415.453	407.82	47.09
27-11-2017	450	452	450	452	271000	450.68	439.98	416.133	408.08	51.66
28-11-2017	452	452	450	452	300700	450.6	440.4	416.8	408.34	51.66
29-11-2017	452	454	452	454	172100	450.48	440.82	417.413	408.61	56.07
30-11-2017	454	454	452	452	296400	450.28	441.22	417.987	408.88	51.06
04-12-2017	452	454	452	454	177800	450	441.64	418.6	409.16	55.35
05-12-2017	454	454	452	454	216400	449.92	441.92	419.24	409.45	55.35
06-12-2017	454	454	452	454	230800	449.88	442.18	419.907	409.77	55.35
07-12-2017	454	454	454	454	138300	449.92	442.5	420.6	410.07	55.35
08-12-2017	454	454	454	454	125300	450	442.9	421.293	410.37	55.35
11-12-2017	454	454	454	454	5200	450.16	443.28	421.973	410.67	55.35
12-12-2017	454	456	450	450	6647600	450.28	443.68	422.613	410.98	43.45
13-12-2017	450	450	448	448	592200	450.36	444.12	423.213	411.28	38.94
14-12-2017	448	448	448	448	2500	450.44	444.58	423.813	411.62	38.94
15-12-2017	448	448	446	446	4987700	450.56	445	424.413	411.93	34.76
18-12-2017	446	446	442	442	1731200	450.64	445.38	424.973	412.2	28.23
19-12-2017	442	442	440	440	3887200	450.68	445.74	425.533	412.44	25.64
20-12-2017	440	440	440	440	2226500	450.72	446.1	426.093	412.68	25.64
22-12-2017	440	440	440	440	11800	450.52	446.56	426.64	412.95	25.64
27-12-2017	440	440	440	440	312500	450.32	446.9	427.173	413.25	25.64
28-12-2017	440	450	440	450	1798200	450.32	447.2	427.787	413.61	54.04
29-12-2017	452	466	452	466	2797500	450.6	447.7	428.507	414.06	72.28
02-01-2018	466	466	466	466	21100	451	448.18	429.213	414.5	72.28
03-01-2018	466	466	466	466	60200	451.4	448.66	429.92	414.91	72.28
04-01-2018	466	466	466	466	500	451.8	449.1	430.64	415.31	72.28
05-01-2018	468	468	468	468	100	452.24	449.48	431.36	415.7	74.01
08-01-2018	470	470	470	470	100	452.72	449.86	432.08	416.04	75.65
09-01-2018	470	472	470	472	10300	453.24	450.12	432.827	416.35	77.20
10-01-2018	472	474	472	472	2800	453.76	450.42	433.587	416.64	77.20
11-01-2018	474	474	474	474	100	454.32	450.76	434.347	416.88	78.77
12-01-2018	476	476	476	476	100	454.92	451.14	435.133	417.15	80.23
15-01-2018	478	478	478	478	100	455.56	451.56	435.947	417.47	81.60
16-01-2018	478	480	478	480	5700	456	451.96	436.787	417.83	82.87
17-01-2018	480	482	480	482	59900	456.44	452.34	437.693	418.21	84.06
18-01-2018	484	484	484	484	6600	456.92	452.78	438.613	418.62	85.17
19-01-2018	484	486	484	486	5100	457.56	453.26	439.547	419.1	86.20
22-01-2018	488	488	486	488	2400	458.2	453.74	440.507	419.62	87.17
24-01-2018	488	490	488	490	600	458.84	454.22	441.48	420.16	88.06
25-01-2018	490	492	490	492	18600	459.56	454.62	442.453	420.72	88.90
26-01-2018	492	494	492	494	2600	460.32	455.16	443.427	421.32	89.68
29-01-2018	496	496	496	496	67000	461.16	455.66	444.133	421.96	90.40
30-01-2018	496	498	496	498	8500	462.04	456.22	444.72	422.63	91.08
31-01-2018	500	510	500	510	1238200	463.2	456.92	445.4	423.4	93.86
01-02-2018	510	510	505	505	250000	464.26	457.53	446.02	424.165	82.33
02-02-2018	505	505	505	505	26600	465.28	458.1	446.667	424.93	82.33
05-02-2018	510	510	505	510	10300	466.48	458.72	447.293	425.7	84.53
06-02-2018	510	510	510	510	11700	467.64	459.34	447.987	426.49	84.53
07-02-2018	505	505	500	505	41200	468.74	459.93	448.66	427.255	73.85
08-02-2018	510	510	510	510	100	469.94	460.55	449.313	428.065	76.98
09-02-2018	505	510	505	510	600	471.14	461.03	449.94	428.875	76.98
12-02-2018	505	510	505	510	15000	472.34	461.55	450.54	429.675	76.98
14-02-2018	510	510	505	510	300	473.5	462.09	451.153	430.475	76.98
15-02-2018	515	515	515	515	2000	474.76	462.68	451.853	431.29	80.17
19-02-2018	515	520	515	520	11100	476.08	463.28	452.573	432.08	82.75
20-02-2018	520	525	520	525	10100	477.54	463.91	453.327	432.875	84.87
23-02-2018	525	525	525	525	21000	478.96	464.48	454.08	433.69	84.87
26-02-2018	520	525	520	525	10700	480.38	465.15	454.74	434.525	84.87
27-02-2018	525	525	525	525	10200	481.8	465.84	455.387	435.38	84.87
28-02-2018	525	525	520	520	93000	483.12	466.52	456.04	436.23	72.84
01-03-2018	525	525	525	525	100	484.54	467.27	456.78	437.105	76.44
02-03-2018	525	525	525	525	100	485.96	468.06	457.507	437.97	76.44
05-03-2018	520	525	520	520	51200	487.36	468.82	458.24	438.8	66.26
06-03-2018	525	525	520	525	15100	488.9	469.63	459.047	439.635	70.49
07-03-2018	520	520	520	520	30400	490.34	470.39	459.833	440.445	62.10
08-03-2018	520	520	520	520	14200	491.82	471.19	460.607	441.265	62.10
09-03-2018	525	525	525	525	1500	493.48	472.06	461.413	442.1	66.70
12-03-2018	520	520	520	520	11400	495.08	472.88	462.187	442.92	58.99
13-03-2018	520	520	520	520	600	496.68	473.7	462.96	443.74	58.99
15-03-2018	515	515	515	515	200	498.18	474.35	463.767	444.525	52.02
16-03-2018	515	520	515	520	67700	499.78	475.05	464.527	445.325	57.44
19-03-2018	515	515	515	515	19900	501.08	475.7	465.16	446.11	51.21
20-03-2018	515	515	515	515	100	502.06	476.33	465.82	446.895	51.21
22-03-2018	510	510	510	510	500	502.94	476.97	466.433	447.645	45.49
29-03-2018	515	515	510	510	66600	503.82	477.61	467.047	448.395	45.49
02-04-2018	510	510	510	510	152000	504.7	478.25	467.633	449.155	45.49
04-04-2018	510	510	510	510	234700	505.54	478.89	468.167	449.905	45.49
05-04-2018	510	510	498	498	1315300	506.1	479.41	468.607	450.585	33.44
16-04-2018	498	498	498	498	100	506.62	479.93	468.953	451.275	33.44
18-04-2018	498	498	498	498	7500	507.14	480.45	469.327	451.975	33.44
25-04-2018	515	515	515	515	200	507.96	481.14	469.827	452.75	54.68
27-04-2018	510	510	510	510	1000	508.64	481.78	470.307	453.51	49.66
11-05-2018	520	520	520	520	200	509.48	482.52	470.867	454.33	57.97
14-05-2018	510	510	510	510	100	510.08	483.04	471.333	455.11	49.22
15-05-2018	505	505	505	505	1100	510.54	483.49	471.74	455.905	45.52
18-05-2018	505	505	505	505	200100	510.96	483.94	472.173	456.7	45.52
21-05-2018	505	505	505	505	204100	511.34	484.45	472.62	457.495	45.52
22-05-2018	505	505	505	505	1000	511.68	484.94	473.053	458.3	45.52
24-05-2018	505	505	505	505	200000	511.98	485.41	473.473	459.105	45.52
25-05-2018	505	505	505	505	200100	512.24	485.9	473.827	459.9	45.52
30-05-2018	500	505	500	500	300	512.36	486.34	474.227	460.66	40.74
31-05-2018	500	500	500	500	2600	512.44	486.8	474.587	461.21	40.74
08-06-2018	500	500	500	500	35000	512.48	487.26	474.973	461.66	40.74
21-06-2018	500	500	500	500	100	512.28	487.74	475.373	462.12	40.74
25-06-2018	500	500	500	500	200	512.18	488.22	475.747	462.56	40.74
28-06-2018	500	500	500	500	725000	512.08	488.68	476.093	463.02	40.74
03-07-2018	500	500	500	500	100	511.88	489.18	476.44	463.44	40.74
05-07-2018	500	500	500	500	24200	511.68	489.66	476.787	463.91	40.74
13-07-2018	500	500	500	500	5100	511.58	490.16	477.147	464.39	40.74
23-07-2018	500	500	500	500	1000	511.38	490.66	477.493	464.83	40.74
08-08-2018	505	505	505	505	100	511.28	491.21	477.78	465.275	51.44
13-08-2018	500	500	500	500	200	511.08	491.71	478.06	465.675	43.07
10-09-2018	500	500	500	500	100	510.88	492.19	478.353	466.085	43.07
12-09-2018	500	500	500	500	1000	510.58	492.67	478.647	466.535	43.07
13-09-2018	500	500	500	500	1000	510.18	493.13	478.913	466.975	43.07
14-09-2018	505	505	505	505	100	509.78	493.66	479.2	467.44	53.29
19-09-2018	505	505	505	505	100	509.38	494.17	479.447	467.905	53.29
25-09-2018	500	500	500	500	521100	508.88	494.63	479.727	468.275	44.11
26-09-2018	500	500	500	500	600	508.38	495.09	480.02	468.635	44.11
12-10-2018	500	500	500	500	2200	507.98	495.55	480.34	469.025	44.11
17-10-2018	500	500	500	500	200	507.48	496.01	480.673	469.455	44.11
22-10-2018	505	505	505	505	100	507.08	496.52	481.067	469.9	54.63
24-10-2018	505	505	505	505	300	506.78	497.07	481.473	470.375	54.63
02-11-2018	505	505	505	505	100	506.38	497.64	481.88	470.88	54.63
07-11-2018	505	505	505	505	100	506.08	498.21	482.287	471.395	54.63
15-11-2018	505	505	500	500	3600	505.68	498.75	482.687	471.875	43.59
22-11-2018	500	500	500	500	1233600	505.18	499.33	483.1	472.355	43.59
23-11-2018	505	505	505	505	1668600	504.88	499.98	483.547	472.86	54.30
03-12-2018	505	520	505	520	3913800	504.88	500.78	484.093	473.44	71.67
04-12-2018	520	535	520	530	3811700	505.18	501.68	484.627	474.12	77.75
05-12-2018	530	535	525	535	5651400	505.48	502.63	485.193	474.765	80.05
06-12-2018	535	540	535	535	6576900	505.88	503.48	485.76	475.34	80.05
07-12-2018	535	540	535	535	5686300	506.28	504.17	486.313	475.935	80.05
10-12-2018	535	535	525	525	5050800	506.58	504.76	486.84	476.47	63.60
11-12-2018	525	530	520	520	4336100	506.78	505.3	487.333	476.98	57.27
12-12-2018	520	535	520	535	7653500	507.28	505.99	487.927	477.545	67.67
13-12-2018	535	540	535	540	5236300	507.88	506.71	488.553	478.095	70.27
14-12-2018	540	545	540	545	5487000	508.82	507.46	489.213	478.66	72.64
17-12-2018	545	550	540	540	3749200	509.66	508.14	489.84	479.13	66.90
18-12-2018	540	540	535	535	4022000	510.4	508.77	490.433	479.595	61.65
19-12-2018	535	545	535	545	3734400	511	509.48	491.093	480.12	67.19
20-12-2018	545	545	540	540	3908300	511.6	510.12	491.72	480.63	62.34
21-12-2018	540	540	530	530	4149900	511.8	510.64	492.28	481.1	53.96
26-12-2018	530	535	525	530	4029500	512.2	511.14	492.76	481.55	53.96
27-12-2018	530	540	530	540	3764600	512.9	511.72	493.293	482.03	60.17
28-12-2018	540	545	535	540	3973300	513.6	512.28	493.827	482.53	60.17
02-01-2019	540	540	535	540	3784800	514.3	512.82	494.4	483.04	60.17
03-01-2019	540	550	540	545	4191200	515.1	513.39	494.993	483.565	63.27
04-01-2019	545	545	535	545	4388800	515.9	513.94	495.573	484.08	63.27
07-01-2019	545	550	545	545	4035900	516.7	514.47	496.167	484.545	63.27
08-01-2019	545	545	535	535	4382900	517.4	514.88	496.693	485.02	52.98
09-01-2019	535	535	525	535	4277800	518.1	515.27	497.233	485.465	52.98
10-01-2019	535	545	535	540	3778700	518.9	515.69	497.807	485.955	57.03
11-01-2019	540	545	540	540	4200300	519.7	515.99	498.393	486.455	57.03
14-01-2019	540	540	525	530	4426300	520.3	516.24	498.913	486.885	47.53
15-01-2019	530	540	530	535	4681300	521	516.54	499.453	487.32	51.85
16-01-2019	535	550	535	535	3804200	521.7	516.79	500.02	487.755	51.85
17-01-2019	535	545	535	535	4076900	522.4	517.04	500.573	488.19	51.85
18-01-2019	535	535	525	530	4052800	523	517.29	501.107	488.61	47.02
21-01-2019	530	530	510	510	3130500	523.2	517.29	501.507	488.92	33.55
22-01-2019	510	510	505	505	5046100	523.2	517.24	501.873	489.135	31.14
23-01-2019	505	530	505	515	4229600	523.5	517.29	502.307	489.42	40.34
24-01-2019	515	525	515	525	5526300	524	517.44	502.793	489.765	47.85
25-01-2019	525	540	525	535	3981600	524.7	517.64	503.347	490.16	54.07
28-01-2019	535	545	535	540	5114200	525.5	517.84	503.92	490.56	56.85
29-01-2019	540	545	535	535	3745600	526.1	517.94	504.473	490.925	53.38
30-01-2019	535	535	525	525	3008700	526.5	517.94	504.947	491.21	47.17
31-01-2019	525	530	525	530	3536300	527.1	517.99	505.453	491.57	50.28
01-02-2019	530	540	530	540	5184300	527.9	518.14	506.027	491.99	55.88
04-02-2019	540	540	535	535	3319400	528.6	518.29	506.567	492.405	52.69
06-02-2019	540	540	530	530	2400500	529.2	518.34	507.073	492.805	49.63
07-02-2019	530	535	520	520	3932900	529.5	518.29	507.513	493.175	44.12
08-02-2019	520	520	515	515	4758600	529.7	518.24	507.947	493.53	41.63
11-02-2019	515	520	515	515	3834300	529.9	518.14	508.393	493.885	41.63
12-02-2019	515	515	500	500	5443200	529.8	517.94	508.74	494.165	34.80
13-02-2019	500	505	500	505	3721900	529.9	517.79	509.133	494.49	38.43
14-02-2019	505	510	500	500	4591600	529.9	517.54	509.52	494.8	36.26
15-02-2019	500	510	500	500	3589000	529.8	517.34	509.92	495.11	36.26
18-02-2019	500	510	500	505	4062900	529.5	517.19	510.353	495.445	40.18
19-02-2019	510	525	510	510	4681800	529.1	517.14	510.82	495.745	43.90
20-02-2019	505	505	500	500	4146100	528.4	516.94	511.22	495.995	38.72
21-02-2019	500	505	500	500	4627700	527.7	516.79	511.553	496.245	38.72
22-02-2019	505	510	505	510	3682500	527.2	516.74	511.847	496.535	46.09
25-02-2019	505	510	505	510	5361200	526.9	516.74	512.14	496.855	46.09
26-02-2019	510	520	505	520	4405900	526.9	516.84	512.5	497.225	52.70
27-02-2019	515	520	510	510	4577700	526.4	516.84	512.793	497.545	46.56
28-02-2019	510	510	500	505	5032600	525.7	516.79	513.04	497.84	43.81
01-03-2019	505	510	500	505	3260800	524.9	516.86	513.273	498.135	43.81
04-03-2019	505	505	505	505	4234500	524.2	516.93	513.493	498.43	43.81
05-03-2019	505	520	505	515	3271100	523.8	517.1	513.78	498.775	51.03
06-03-2019	510	535	510	535	10392300	523.6	517.3	514.187	499.22	61.65
08-03-2019	535	540	530	540	10557100	523.6	517.6	514.613	499.69	63.76
11-03-2019	540	550	540	550	10958400	524	517.9	515.093	500.21	67.61
12-03-2019	550	550	530	535	9526700	524.1	518.15	515.46	500.595	57.71
13-03-2019	535	540	535	535	10302200	524	518.45	515.813	500.97	57.71
14-03-2019	540	540	535	535	11309100	523.9	518.75	516.153	501.345	57.71
15-03-2019	540	540	535	535	9699200	523.8	519.05	516.48	501.75	57.71
18-03-2019	535	540	530	535	12678300	523.6	519.35	516.793	502.145	57.71
19-03-2019	535	535	520	520	8930700	523.1	519.5	516.993	502.455	47.61
20-03-2019	520	530	520	530	10778900	522.8	519.75	517.247	502.825	53.46
21-03-2019	530	545	530	535	9770100	522.8	520.1	517.52	503.22	56.10
22-03-2019	535	560	530	550	12194600	523.1	520.6	517.88	503.7	62.89
25-03-2019	550	570	545	570	10699900	523.7	521.3	518.36	504.28	69.64
26-03-2019	570	580	560	560	11332000	524.1	521.9	518.693	504.82	63.43
27-03-2019	560	565	555	560	10182900	524.7	522.5	519.06	505.36	63.43
28-03-2019	555	555	535	535	10083600	524.7	522.85	519.26	505.765	50.40
29-03-2019	535	560	535	560	7336400	525.2	523.45	519.593	506.315	59.39
01-04-2019	560	565	555	560	10480700	525.7	524.05	519.927	506.855	59.39
02-04-2019	560	565	560	560	9976500	526.3	524.65	520.293	507.405	59.39
04-04-2019	555	560	550	560	10796700	527.3	525.25	520.627	507.955	59.39
05-04-2019	560	580	560	580	13211800	528.8	526	521.093	508.605	66.01
08-04-2019	580	580	570	575	10704700	530	526.75	521.527	509.23	63.23
09-04-2019	575	575	570	570	10286700	530.9	527.45	521.927	509.82	60.49
10-04-2019	570	570	555	565	9676300	531.5	528.1	522.26	510.385	57.80
11-04-2019	565	565	560	565	12261800	532	528.75	522.56	510.94	57.80
12-04-2019	560	575	560	570	10189100	532.7	529.4	522.86	511.53	59.87
15-04-2019	570	575	565	565	12563800	533.5	530	523.127	512.085	56.86
16-04-2019	565	575	560	570	9422800	534.3	530.7	523.427	512.665	59.08
18-04-2019	570	585	565	570	16554000	534.9	531.4	523.727	513.245	59.08
22-04-2019	570	570	565	565	9095900	535.5	532.05	524.027	513.8	55.75
23-04-2019	565	570	565	570	10469000	536.3	532.75	524.327	514.38	58.28
24-04-2019	570	580	565	580	10491300	537.5	533.5	524.693	515.01	62.85
25-04-2019	580	580	570	570	14936400	538.6	534.15	525.027	515.61	56.22
26-04-2019	570	575	565	575	10733400	539.8	534.85	525.36	516.245	58.57
29-04-2019	570	580	570	580	13787900	541.4	535.6	525.76	516.905	60.84
30-04-2019	575	595	575	590	11396700	543.1	536.5	526.227	517.625	64.97
02-05-2019	590	590	580	585	13969100	544.8	537.35	526.627	518.34	61.48
03-05-2019	580	580	565	565	11698300	546.1	537.95	526.927	518.965	49.92
06-05-2019	560	570	560	565	15604700	547.3	538.4	527.227	519.59	49.92
07-05-2019	565	570	560	570	11227000	548.5	538.8	527.593	520.24	52.51
08-05-2019	570	570	555	555	12234700	549.6	539	527.827	520.815	45.00
09-05-2019	555	555	540	545	13073500	550.5	539.1	528.027	521.29	40.81
10-05-2019	545	545	540	545	10319800	551.2	539.2	528.227	521.685	40.81
13-05-2019	545	560	545	560	11497500	552.2	539.55	528.56	522.155	49.06
14-05-2019	560	560	540	540	10845900	552.6	539.75	528.76	522.525	40.88
15-05-2019	545	555	535	540	12746400	553.2	539.8	528.96	522.895	40.88
16-05-2019	545	545	525	530	12775400	553.7	539.7	529.093	523.205	37.27
17-05-2019	530	535	520	520	11560000	554	539.45	529.24	523.455	34.04
20-05-2019	520	525	515	525	13658000	554.4	539.3	529.42	523.72	36.98
21-05-2019	525	535	525	525	12057300	554.6	539.2	529.6	523.985	36.98
22-05-2019	525	525	515	525	12206400	554.4	539	529.667	524.24	36.98
23-05-2019	525	535	520	525	10102500	554.1	538.85	529.767	524.485	36.98
24-05-2019	525	525	515	515	10532700	553.4	538.7	529.733	524.67	33.02
27-05-2019	515	515	505	510	8850200	552.9	538.5	529.733	524.82	31.22
28-05-2019	515	515	510	515	11461900	552.5	538.25	529.8	524.985	35.03
29-05-2019	515	520	510	515	9791000	552.1	538	529.867	525.14	35.03
31-05-2019	520	525	520	520	11460100	551.8	537.8	529.967	525.31	38.96
10-06-2019	520	520	515	520	10036000	551.5	537.55	530.067	525.47	38.96
11-06-2019	520	525	520	520	12300700	551.5	537.3	530.167	525.62	38.96
12-06-2019	525	530	520	530	12021600	551.5	537.15	530.333	525.81	46.97
13-06-2019	535	535	525	530	10040100	551.4	537.1	530.533	525.99	46.97
14-06-2019	535	545	525	545	11248800	551.3	537.2	530.833	526.235	56.83
17-06-2019	550	550	545	550	12557000	550.9	537.3	531.167	526.495	59.53
18-06-2019	550	550	540	540	11281100	550.5	537.3	531.433	526.645	52.46
19-06-2019	540	545	540	545	11961300	550.2	537.45	531.733	526.845	55.32
20-06-2019	550	550	545	545	11990800	550.4	537.55	532.033	527.045	55.32
21-06-2019	550	550	550	550	12308600	550.2	537.7	532.367	527.245	58.23
24-06-2019	550	560	550	560	11160000	550.2	537.95	532.767	527.495	63.37
25-06-2019	565	570	565	565	12930100	550.3	538.3	533.2	527.795	65.65
26-06-2019	565	570	565	565	10251000	550.4	538.85	533.633	528.07	65.65
27-06-2019	565	570	565	565	12393600	550.1	539.45	534.033	528.345	65.65
28-06-2019	565	575	565	575	11416100	550.1	540.05	534.533	528.67	70.26
01-07-2019	575	575	570	575	10565900	550.2	540.55	535.033	528.995	70.26
02-07-2019	575	585	575	580	10151900	550.5	541	535.567	529.32	72.41
03-07-2019	580	580	575	575	10462300	550.7	541.35	536.067	529.595	67.18
04-07-2019	575	580	570	580	10920600	550.9	541.8	536.567	529.87	69.55
05-07-2019	580	590	580	585	11453900	551.3	542.4	537.1	530.17	71.75
08-07-2019	590	600	585	595	10683100	551.8	543.05	537.733	530.52	75.54
09-07-2019	595	600	585	590	11409000	552.2	543.55	538.333	530.845	70.45
10-07-2019	590	605	590	595	25333300	552.8	544.15	538.967	531.22	72.45
11-07-2019	595	610	595	600	26381300	553.4	544.85	539.633	531.595	74.32
12-07-2019	605	610	605	610	25462100	554	545.75	540.333	532.02	77.60
15-07-2019	615	615	605	610	26569800	554.8	546.7	541.033	532.47	77.60
16-07-2019	610	625	605	620	25381600	555.7	547.75	541.8	532.945	80.49
17-07-2019	625	640	620	635	27774000	556.8	549.1	542.667	533.52	83.86
18-07-2019	640	650	630	640	27831400	557.8	550.45	543.6	534.12	84.80
19-07-2019	640	650	635	640	26070400	558.9	551.85	544.533	534.695	84.80
22-07-2019	640	650	635	640	27319300	560.4	553.25	545.433	535.295	84.80
23-07-2019	640	650	640	645	27070400	562	554.65	546.267	535.92	85.83
24-07-2019	645	645	630	630	28980900	563.2	555.85	546.933	536.495	70.39
25-07-2019	630	635	630	635	27321300	564.8	557.2	547.6	537.07	72.19
26-07-2019	640	640	630	635	25222900	566.6	558.55	548.267	537.67	72.19
29-07-2019	635	650	635	650	26816400	568.7	559.95	549.033	538.345	77.04
30-07-2019	655	660	655	655	25683900	570.6	561.4	549.9	539.07	78.39
31-07-2019	655	670	655	660	26443500	573	562.8	550.833	539.82	79.68
01-08-2019	660	685	660	660	26921200	575.4	564.3	551.667	540.57	79.68
02-08-2019	660	685	660	665	27988900	578.1	565.9	552.5	541.345	80.99
05-08-2019	665	670	645	655	25450700	580.8	567.4	553.233	542.13	71.09
06-08-2019	655	655	630	640	26018200	583.1	568.75	553.9	542.84	59.36
07-08-2019	635	665	635	660	27122400	585.8	570.2	554.733	543.65	67.14
08-08-2019	660	685	660	670	28715800	588.7	571.55	555.567	544.425	70.22
09-08-2019	670	685	670	670	24921900	591.6	572.85	556.433	545.225	70.22
12-08-2019	670	670	655	665	28689000	594.6	574	557.333	545.95	66.61
13-08-2019	670	680	660	675	27870900	597.9	575.4	558.3	546.775	69.93
14-08-2019	680	680	665	675	26269500	601.1	576.8	559.2	547.625	69.93
15-08-2019	670	680	670	675	27753500	604.3	578.2	560.1	548.475	69.93
16-08-2019	680	680	670	675	27042600	607.4	579.6	561	549.325	69.93
19-08-2019	680	680	670	675	28043400	610.5	581	561.867	550.175	69.93
20-08-2019	675	675	665	665	26146600	613.4	582.45	562.667	550.975	61.11
21-08-2019	665	665	640	640	25603000	615.6	583.55	563.3	551.65	45.61
22-08-2019	640	640	615	620	26305700	617.4	584.4	563.867	552.25	37.43
23-08-2019	620	665	620	665	27411300	619.8	585.55	564.733	553.075	56.38
26-08-2019	665	665	635	655	23373200	621.9	586.4	565.5	553.85	52.57
27-08-2019	645	665	645	655	25856300	624.2	587.35	566.267	554.625	52.57
28-08-2019	655	675	650	675	26243400	626.8	588.5	567.233	555.5	59.00
29-08-2019	675	705	670	690	29573100	629.7	590.05	568.267	556.45	63.05
30-08-2019	690	710	685	695	25691300	632.6	591.4	569.333	557.425	64.31
02-09-2019	695	705	690	690	26630500	635.2	592.7	570.367	558.375	62.03
03-09-2019	685	720	675	700	21570200	637.9	594.1	571.5	559.375	64.72
04-09-2019	700	710	700	700	22226300	640.6	595.5	572.767	560.375	64.72
05-09-2019	700	710	690	690	21325200	643.1	596.6	574	561.3	59.80
06-09-2019	685	715	685	705	21475500	645.7	597.9	575.267	562.325	64.20
09-09-2019	705	710	700	705	23538300	648.3	599.25	576.467	563.35	64.20
10-09-2019	705	715	705	705	19987600	650.8	600.65	577.6	564.375	64.20
11-09-2019	705	705	695	705	21296300	653.4	602.05	578.7	565.4	64.20
12-09-2019	705	715	695	695	22016100	655.7	603.3	579.767	566.35	58.46
13-09-2019	695	715	695	715	25451100	658.3	604.8	581.033	567.4	65.17
16-09-2019	710	730	705	705	23541800	660.5	606.15	582.2	568.425	59.95
17-09-2019	705	715	695	700	20631200	662.7	607.45	583.267	569.425	57.48
18-09-2019	700	720	695	715	21403700	665.1	608.95	584.467	570.5	62.48
19-09-2019	715	715	705	705	22313800	667.2	610.3	585.633	571.525	57.61
20-09-2019	705	720	700	705	22302100	669.1	611.55	586.867	572.525	57.61
23-09-2019	705	710	690	700	21482700	670.9	612.85	588.1	573.5	55.12
24-09-2019	700	700	685	690	20816400	672.3	614	589.267	574.425	50.43
25-09-2019	690	710	670	705	23406600	673.7	615.25	590.633	575.425	56.42
26-09-2019	705	750	705	750	21488000	675.9	616.85	592.267	576.675	68.67
27-09-2019	750	755	745	750	21459400	678.1	618.5	593.933	577.925	68.67
30-09-2019	750	755	745	750	18801700	680.3	620.35	595.6	579.15	68.67
01-10-2019	750	750	725	735	19239300	682.1	622.05	597.133	580.225	61.48
02-10-2019	735	735	705	720	21713300	683.9	623.55	598.533	581.175	55.25
03-10-2019	715	720	705	715	20134300	685.5	625.15	599.967	582.075	53.31
04-10-2019	715	715	695	700	19383000	686.8	626.7	601.3	582.9	47.88
07-10-2019	700	710	690	695	21722200	687.7	628.2	602.533	583.7	46.19
08-10-2019	690	705	685	695	19837200	688.5	629.55	603.767	584.55	46.19
09-10-2019	695	715	695	705	19814400	689.4	631.2	605	585.475	50.26
10-10-2019	705	710	695	700	20301300	690.2	632.8	606.267	586.3	48.29
11-10-2019	700	705	690	705	22074300	691	634.55	607.6	587.125	50.38
14-10-2019	705	740	695	740	19074100	692.7	636.75	609.167	588.1	61.97
15-10-2019	740	740	725	730	21737900	694.5	638.8	610.667	589.05	57.82
16-10-2019	730	735	720	720	20116700	695.7	640.75	612.033	589.975	53.92
17-10-2019	715	730	715	725	18348200	696.8	642.75	613.3	590.875	55.54
18-10-2019	730	730	715	730	20567100	698	644.8	614.567	591.825	57.15
21-10-2019	730	750	725	740	18362000	699.5	647.05	615.833	592.875	60.26
22-10-2019	740	745	735	740	21293200	700.8	649.35	617.2	593.925	60.26
23-10-2019	740	740	725	730	20942000	701.9	651.5	618.5	594.875	55.58
24-10-2019	730	735	720	730	22671300	703	653.65	619.8	595.825	55.58
25-10-2019	730	740	730	730	19551000	704.1	655.75	621.1	596.775	55.58
28-10-2019	730	740	730	735	20595300	705.3	657.9	622.433	597.725	57.64
29-10-2019	730	735	725	725	20378700	706.5	659.95	623.8	598.625	52.42
30-10-2019	725	730	725	730	20488300	708.3	661.95	625.133	599.55	54.63
31-10-2019	725	730	710	730	16162900	710.5	663.95	626.433	600.525	54.63
01-11-2019	730	730	705	725	22168500	711.7	665.75	627.6	601.475	51.83
04-11-2019	725	730	700	700	19252400	712.6	667.25	628.467	602.275	40.64
05-11-2019	700	700	680	695	23128200	713.4	668.8	629.367	603.05	38.83
06-11-2019	695	700	680	690	18526100	713.7	670.25	630.233	603.85	37.06
07-11-2019	685	690	675	685	20653300	713.6	671.65	631.233	604.6	35.32
08-11-2019	685	685	665	680	20829200	713.3	672.95	632.033	605.325	33.62
11-11-2019	680	680	650	655	22525600	712.6	673.9	632.667	605.925	26.71
12-11-2019	655	655	640	655	22633200	711.7	674.8	633.3	606.55	26.71
13-11-2019	655	660	645	655	23809200	710.8	675.7	633.933	607.275	26.71
14-11-2019	655	665	655	665	20073800	710.3	676.7	634.5	608.075	33.54
15-11-2019	665	665	650	655	22327400	709.3	677.5	635.033	608.775	30.48
18-11-2019	655	655	650	650	18466500	708.2	678.25	635.567	609.4	29.05
19-11-2019	650	655	640	650	23362800	707.1	678.95	636.133	609.975	29.05
20-11-2019	650	665	645	645	19131900	705.9	679.65	636.667	610.5	27.56
21-11-2019	645	655	640	645	20345200	704.9	680.3	637.167	611.05	27.56
22-11-2019	645	650	630	650	16488200	703.6	680.95	637.733	611.675	31.64
25-11-2019	650	650	620	650	18765100	702.5	681.5	638.267	612.275	31.64
26-11-2019	650	650	625	650	12012000	701.5	682.1	638.8	612.825	31.64
27-11-2019	645	650	630	645	14978900	700.1	682.6	639.333	613.375	29.56
28-11-2019	645	645	625	645	3804400	698.9	683.05	639.833	613.95	29.56
29-11-2019	645	645	640	645	16410600	697.7	683.4	640.267	614.575	29.56
02-12-2019	645	650	640	645	13837500	696.6	683.75	640.767	615.225	29.56
03-12-2019	645	650	630	645	18482500	695.7	684	641.233	615.875	29.56
04-12-2019	650	660	645	660	12274500	694.8	684.25	641.767	616.675	45.21
05-12-2019	660	665	655	665	22749600	693.1	684.5	642.267	617.475	49.26
06-12-2019	670	670	650	665	14373400	691.4	684.75	642.8	618.3	49.26
09-12-2019	665	670	655	665	19843300	689.7	685	643.467	619.125	49.26
10-12-2019	665	670	660	665	16750600	688.3	685.2	644.133	619.925	49.26
11-12-2019	665	670	655	670	20355900	687.3	685.6	644.8	620.725	53.84
12-12-2019	670	680	655	670	13416400	686.4	685.95	645.567	621.575	53.84
13-12-2019	670	675	665	670	20052700	685.8	686.3	646.4	622.425	53.84
16-12-2019	670	675	665	675	14161500	685.4	686.55	647.267	623.25	58.53
17-12-2019	675	680	670	675	15964800	685	686.75	648.033	624.075	58.53
18-12-2019	675	675	660	675	25587700	684.4	686.9	648.933	624.85	58.53
19-12-2019	675	680	670	675	21498100	683.9	687.05	649.833	625.675	58.53
20-12-2019	675	675	665	675	17876900	683.3	687.15	650.8	626.525	58.53
23-12-2019	675	680	660	670	20987200	681.9	687.3	651.8	627.35	51.03
26-12-2019	670	670	650	670	22893200	680.7	687.6	652.767	628.175	51.03
27-12-2019	670	675	665	665	21003800	679.6	687.65	653.7	628.925	44.43
30-12-2019	665	690	665	690	19897000	678.9	687.85	654.8	629.7	67.24
02-01-2020	690	700	680	685	22076600	678	688	655.867	630.425	61.78
03-01-2020	685	700	665	700	18709500	677.2	688.35	657.1	631.175	69.73
06-01-2020	700	700	690	700	21335100	676.4	688.6	658.367	632	69.73
07-01-2020	700	700	690	700	17354500	675.8	688.85	659.6	632.825	69.73
08-01-2020	700	700	690	695	21228200	675.1	689.05	660.8	633.625	64.17
09-01-2020	695	695	690	695	16246500	674.4	689.25	661.967	634.425	64.17
10-01-2020	695	710	690	705	21982800	673.8	689.55	663.2	635.275	69.76
13-01-2020	705	715	700	715	16123900	673.6	690.05	664.5	636.25	74.11
14-01-2020	715	720	700	705	22528300	673.1	690.7	665.667	637.125	64.17
15-01-2020	705	705	685	705	16514700	672.6	691.55	666.833	637.975	64.17
16-01-2020	705	710	700	705	22618400	672.2	691.95	667.9	638.75	64.17
17-01-2020	705	715	705	710	17699200	672.4	692.5	668.967	639.45	66.94
20-01-2020	710	720	705	705	23149100	672.6	693	670.067	640.175	61.80
21-01-2020	705	710	700	700	17518300	672.8	693.25	671.1	640.875	57.08
22-01-2020	700	705	700	705	19781400	673.2	693.4	672.167	641.725	60.34
23-01-2020	705	715	705	705	37799300	673.7	693.5	673.2	642.45	60.34
24-01-2020	705	710	700	700	421400	674.6	693.6	674.133	643.15	55.45
27-01-2020	705	710	695	695	238300	675.4	693.55	675	643.825	51.00
28-01-2020	695	700	665	700	431900	676.3	693.55	675.9	644.525	54.90
29-01-2020	700	700	700	700	100	677	693.65	676.8	645.125	54.90
30-01-2020	700	700	695	700	8000	677.9	693.6	677.633	645.75	54.90
31-01-2020	700	700	695	700	77400	678.9	693.55	678.467	646.4	54.90
03-02-2020	700	705	695	695	479500	679.8	693.45	679.233	647.05	49.59
04-02-2020	695	700	690	700	194600	680.9	693.4	680.067	647.725	54.34
05-02-2020	700	705	695	700	2755500	682	693.45	680.867	648.375	54.34
06-02-2020	700	700	700	700	2400	683	693.3	681.633	649.05	54.34
07-02-2020	695	700	695	700	88000	684	693.25	682.333	649.7	54.34
10-02-2020	705	710	705	710	70700	685.2	693.35	683.133	650.4	63.58
11-02-2020	705	705	700	700	12200	686.3	693.2	683.833	651.075	52.21
12-02-2020	700	700	700	700	0	687.4	693.15	684.5	651.725	52.21
13-02-2020	705	705	700	700	5600	688.5	693.1	685.1	652.325	52.21
14-02-2020	700	700	700	700	0	689.6	693.1	685.7	652.975	52.21
17-02-2020	700	700	625	700	35200	690.7	693.2	686.233	653.6	52.21
18-02-2020	650	675	635	650	29900	690.5	692.65	686.333	653.95	22.74
19-02-2020	630	700	630	700	39600	691.2	692.15	686.733	654.5	51.95
20-02-2020	650	700	650	700	34400	691.9	691.65	687.133	655.075	51.95
21-02-2020	680	700	680	700	15500	692.6	691.15	687.533	655.75	51.95
24-02-2020	700	700	700	700	5400	693.3	690.8	687.9	656.425	51.95
25-02-2020	810	810	700	765	13700	695.2	691.25	688.8	657.4	71.07
26-02-2020	755	755	750	750	2300	696.8	691.6	689.567	658.375	64.67
27-02-2020	655	655	655	655	100	696.5	691.15	689.7	658.925	40.07
28-02-2020	655	700	600	700	62500	697	691.2	690.033	659.7	49.81
02-03-2020	650	700	610	700	13500	697.5	691.25	690.333	660.4	49.81
03-03-2020	625	700	625	700	14800	698	691.2	690.6	661.2	49.81
04-03-2020	700	700	700	700	0	698.5	691.2	690.867	662	49.81
05-03-2020	700	735	690	735	16200	699.7	691.5	691.333	663.025	57.11
06-03-2020	725	725	700	715	10800	700.6	691.25	691.733	664	52.42
09-03-2020	700	750	600	700	21800	701.2	690.95	692.133	664.875	49.16
10-03-2020	700	700	700	700	11000	701.9	690.75	692.4	665.75	49.16
11-03-2020	700	700	700	700	0	702.1	690.5	692.6	666.625	49.16
12-03-2020	700	700	700	700	10000	702.4	690.2	692.8	667.5	49.16
13-03-2020	700	700	700	700	10500	702.4	689.8	693.033	668.425	49.16
16-03-2020	700	700	700	700	10500	702.4	689.4	693.2	669.375	49.16
17-03-2020	700	700	655	700	22700	702.4	689.1	693.367	670.3	49.16
18-03-2020	700	700	655	700	56300	702.5	688.8	693.533	671.225	49.16
19-03-2020	660	700	660	700	3800	702.6	688.5	693.7	672.125	49.16
20-03-2020	700	700	660	700	26400	702.5	688.15	693.867	673.025	49.16
23-03-2020	700	700	655	700	28400	702.2	687.9	694.1	673.925	49.16
24-03-2020	700	700	690	700	10200	702.1	687.6	694.5	674.775	49.16
26-03-2020	700	700	685	700	15600	702	687.3	695.033	675.625	49.16
27-03-2020	695	700	690	700	26600	701.9	687.05	695.267	676.4	49.16
30-03-2020	700	700	700	700	6600	701.7	687.05	695.567	677.15	49.16
31-03-2020	720	720	720	720	3100	702	687.3	696	678.05	59.39
01-04-2020	720	720	720	720	0	702.4	687.6	696.3	678.925	59.39
02-04-2020	700	740	690	720	27400	702.7	687.95	696.5	679.8	59.39
03-04-2020	730	730	730	730	300	703.2	688.45	696.733	680.7	63.92
06-04-2020	750	750	720	750	5102100	704.2	689.4	697.133	681.65	70.92
07-04-2020	725	780	720	780	6700	705.9	690.65	697.667	682.725	77.85
08-04-2020	730	730	730	730	500	706.5	691.4	697.867	683.55	54.52
09-04-2020	730	730	730	730	0	707.1	692.05	698.133	684.375	54.52
13-04-2020	730	745	720	745	1400	708	692.95	698.4	685.225	58.81
14-04-2020	745	745	745	745	500	708.9	693.9	698.667	686.075	58.81
15-04-2020	745	745	745	745	300	709.9	694.85	698.933	686.9	58.81
16-04-2020	720	720	720	720	1100	710.3	695.6	699.033	687.625	49.15
17-04-2020	720	720	720	720	0	710.7	696.35	699.2	688.325	49.15
20-04-2020	720	720	720	720	0	711.1	697.05	699.233	689	49.15
21-04-2020	720	730	715	720	473300	711.5	697.75	699.333	689.625	49.15
22-04-2020	720	745	720	740	28373900	712.1	698.65	699.6	690.375	56.79
23-04-2020	740	755	740	750	29441500	713.1	699.7	699.833	691.15	60.02
24-04-2020	750	765	750	750	36707600	714.1	700.75	700.133	691.9	60.02
27-04-2020	750	770	750	765	39650100	715.4	701.95	700.533	692.675	64.63
28-04-2020	765	775	760	760	38256000	716.6	703.1	700.933	693.425	62.06
29-04-2020	760	770	750	770	38285300	718	704.35	701.467	694.175	65.05
30-04-2020	770	775	750	770	38781000	720.4	705.45	701.9	694.85	65.05
04-05-2020	765	765	750	755	37984700	721.5	706.35	701.933	695.425	57.21
05-05-2020	755	760	750	750	45722500	722.5	707.2	701.933	695.975	54.84
06-05-2020	745	760	745	745	45399900	723.4	708	701.9	696.5	52.49
08-05-2020	745	755	745	745	51995100	724.3	708.8	701.967	697	52.49
11-05-2020	745	750	730	740	24132800	723.8	709.5	702.1	697.55	50.01
12-05-2020	735	775	735	775	28088300	724.3	710.55	702.5	698.25	63.14
13-05-2020	770	820	770	820	18277900	727.6	712.05	703.3	699.175	72.97
14-05-2020	820	860	810	860	20920000	730.8	713.9	704.4	700.225	78.47
15-05-2020	865	900	840	875	17217700	734.3	715.9	705.6	701.325	80.10
18-05-2020	875	910	870	910	18207000	738.5	718.25	706.967	702.575	83.29
19-05-2020	910	940	905	940	23443100	743.3	720.9	708.567	703.975	85.44
20-05-2020	940	975	940	975	20690800	748.1	723.9	710.367	705.525	87.47
26-05-2020	975	985	965	975	21838600	753.3	726.95	711.933	707.125	87.47
27-05-2020	975	975	960	970	31384600	758.7	729.95	713.533	708.775	85.50
28-05-2020	965	995	965	995	49882600	764.6	733.25	715.367	710.45	87.07
29-05-2020	995	1035	980	1035	94193800	771.3	736.7	717.433	712.275	89.10
02-06-2020	1035	1035	1000	1010	26285100	777.5	739.95	719.3	713.975	80.57
03-06-2020	1010	1030	1000	1010	37355300	783.7	743.05	721.1	715.7	80.57
04-06-2020	1010	1025	995	1010	33174100	789.9	746.15	722.9	717.375	80.57
05-06-2020	1005	1020	1005	1020	31002900	796.3	749.35	724.833	719.1	81.46
08-06-2020	1010	1040	1010	1040	24252800	803.1	752.8	726.9	720.925	83.12
09-06-2020	1040	1040	1020	1020	26604200	809.5	756.05	728.833	722.65	75.81
10-06-2020	1020	1020	985	990	33876800	815.3	758.9	730.533	724.225	66.38
11-06-2020	990	995	975	975	20939500	820.8	761.5	732.2	725.775	62.22
12-06-2020	960	980	960	970	20193600	826.2	764.15	733.8	727.425	60.85
15-06-2020	970	980	950	965	14395700	831.5	766.75	735.367	729.15	59.44
16-06-2020	960	970	945	965	20457300	836.8	769.35	736.967	730.65	59.44
17-06-2020	965	965	945	950	15346500	841.8	771.75	738.633	732.125	55.00
18-06-2020	950	950	930	930	13377200	846	774	740.2	733.5	49.68
19-06-2020	925	930	900	900	19352100	849.6	776	741.6	734.625	42.96
22-06-2020	900	900	885	890	19476100	853	777.85	742.967	735.625	40.97
23-06-2020	885	890	865	870	12478100	855.8	779.5	744.233	736.5	37.26
24-06-2020	870	880	860	875	12277300	858.3	781.25	745.7	737.425	38.75
25-06-2020	870	875	860	875	11359400	860.2	783.05	747.167	738.3	38.75
26-06-2020	875	875	830	830	11030200	862.2	784.35	748.333	738.95	31.04
29-06-2020	830	830	800	800	14780400	863.6	785.35	749.233	739.5	27.15
30-06-2020	800	845	795	845	14825300	865.6	786.8	750.5	740.2	39.40
01-07-2020	845	845	815	815	11961000	867	787.95	751.6	740.75	35.16
02-07-2020	815	825	805	805	11513000	868.2	789.05	752.633	741.25	33.85
03-07-2020	805	825	805	825	10771200	870.3	790.3	753.833	741.85	38.76
06-07-2020	825	830	820	820	11437600	872.3	791.5	755	742.475	38.00
07-07-2020	815	825	810	825	12648800	874.4	792.75	756.167	743.025	39.28
08-07-2020	825	840	820	835	34768600	876.7	794.1	757.4	743.675	41.87
09-07-2020	835	850	830	845	11313100	878.8	795.45	758.7	744.4	44.42
10-07-2020	845	845	825	825	10657200	880.3	796.7	759.9	744.95	40.58
13-07-2020	825	830	805	815	10466200	881.6	797.85	761.033	745.5	38.78
14-07-2020	815	825	800	825	10893100	882.8	799.1	762.233	746.1	41.57
15-07-2020	825	855	820	845	14931000	884.5	800.55	763.567	746.825	46.81
16-07-2020	845	870	835	865	11095700	886.4	802.2	765.033	747.7	51.48
17-07-2020	865	875	845	870	24198100	888.4	804.4	766.433	748.525	52.61
20-07-2020	870	870	840	840	10577500	890.1	805.8	767.6	748.975	45.77
21-07-2020	840	850	815	850	22721300	892.1	807.3	768.833	749.475	48.18
22-07-2020	850	860	845	845	10971300	894.1	808.75	770.033	749.95	47.05
23-07-2020	845	865	840	855	22935300	896.3	810.3	771.3	750.55	49.60
24-07-2020	855	855	820	840	11380600	898.3	811.05	772.433	751.15	46.03
27-07-2020	840	845	820	830	22618500	899.4	811.85	773.5	751.725	43.76
28-07-2020	830	845	825	825	10197000	899.5	813.55	774.533	752.35	42.63
29-07-2020	825	850	825	835	25403000	899	814.9	775.6	753.05	45.65
30-07-2020	835	860	830	835	10720500	898.2	816.25	776.667	753.75	45.65
03-08-2020	835	835	810	815	23453500	896.3	817.4	777.6	754.3	40.68
04-08-2020	815	855	815	855	11290800	894.6	818.95	778.8	755.075	51.95
05-08-2020	855	865	845	860	23653600	892.3	820.2	780.033	755.85	53.15
06-08-2020	860	875	855	870	11130800	890.2	821.75	781.367	756.5	55.53
07-08-2020	870	870	835	840	33813200	887.6	823.15	782.5	757.05	47.68
10-08-2020	840	850	830	845	12422100	884.6	824.6	783.7	757.675	48.98
11-08-2020	845	890	845	885	62574000	881.6	826.45	785	758.475	57.94
12-08-2020	885	885	835	850	34683100	878.4	827.95	786.1	759.075	49.71
13-08-2020	845	850	820	840	58117600	875	829.35	787.033	759.575	47.63
14-08-2020	840	845	820	825	34821500	871.3	830.6	787.867	760	44.61
18-08-2020	825	840	825	840	21689100	867.7	832	788.8	760.55	48.15
19-08-2020	840	855	835	850	11207600	863.9	833.5	789.833	761.15	50.42
24-08-2020	850	860	845	850	10190400	860.5	835	790.867	761.75	50.42
25-08-2020	850	855	845	850	10503000	857.7	836.5	791.833	762.325	50.42
26-08-2020	850	865	845	855	10657600	855.3	838.05	792.767	762.975	51.75
27-08-2020	855	860	840	840	10630600	852.7	839.45	793.667	763.525	47.64
28-08-2020	840	840	820	825	11448200	849.9	840.7	794.467	764	43.90
31-08-2020	825	880	820	880	16061700	848.2	842.5	795.633	764.775	57.19
01-09-2020	870	870	850	855	10072800	846.3	844.05	796.6	765.55	51.25
02-09-2020	855	870	850	865	13022300	845	845.5	797.667	766.4	53.34
03-09-2020	865	865	855	855	11195300	844.1	846.85	798.7	767.225	50.98
04-09-2020	840	850	835	850	9827900	843.3	848.15	799.667	768.05	49.80
07-09-2020	850	860	845	850	10520000	842.9	849.35	800.633	768.9	49.80
08-09-2020	850	865	840	850	13415400	842.4	850.35	801.633	769.875	49.80
09-09-2020	845	850	835	835	26805000	841.6	850.9	802.567	770.775	45.82
10-09-2020	830	830	815	815	29743900	841.3	851.75	803.333	771.575	41.10
11-09-2020	815	845	805	845	34971200	842.2	852.9	804.3	772.475	49.50
14-09-2020	845	865	845	865	33708500	842.6	854.1	805.4	773.525	54.19
15-09-2020	865	865	855	860	33249200	843.5	855.25	806.467	774.575	52.87
16-09-2020	860	860	840	840	43101300	844.2	856.2	807.433	775.525	47.84
17-09-2020	840	840	825	825	38532200	844.2	857.25	808.267	776.425	44.43
18-09-2020	825	875	825	875	36609300	845.3	858.8	809.433	777.575	55.76
21-09-2020	875	880	825	825	33901100	845.3	859.85	810.267	778.45	45.72
22-09-2020	825	840	825	825	34309200	845.1	860.9	811.1	779.325	45.72
23-09-2020	825	855	825	840	36180800	845	861.9	811.967	780.275	48.92
24-09-2020	830	835	805	805	33515900	844.6	862.45	812.667	781.075	42.61
25-09-2020	810	825	805	815	34808100	844.6	863.1	813.433	781.925	44.80
28-09-2020	815	820	800	815	34768100	844.4	863.6	814.2	782.775	44.80
29-09-2020	815	835	815	830	34403300	844.1	864.3	815.067	783.7	48.24
30-09-2020	825	870	825	850	34635500	843.8	865.1	816.067	784.725	52.49
01-10-2020	845	855	835	850	32083000	843.4	865.9	817.4	785.675	52.49
02-10-2020	850	865	845	850	38506600	843.6	866.85	818.4	786.6	52.49
05-10-2020	850	865	850	865	27559300	843.9	868	819.5	787.6	55.88
06-10-2020	865	880	865	875	43583000	844.5	869.3	820.667	788.65	58.03
07-10-2020	870	950	865	900	46077900	845.4	870.85	822	789.825	62.90
08-10-2020	900	900	885	885	43000200	846.3	872.3	822.8	790.9	58.52
09-10-2020	885	900	880	895	44162800	847.6	873.5	823.767	792.025	60.49
12-10-2020	895	925	895	910	37538700	849.3	874.4	825.467	793.225	63.32
13-10-2020	910	910	885	910	9423700	850.8	874.9	826.867	794.4	63.32
14-10-2020	905	930	905	920	17952100	852.5	875.35	828.333	795.625	65.24
15-10-2020	920	925	905	920	15085700	854.6	875.45	829.8	796.85	65.24
16-10-2020	915	915	900	910	10925700	855.7	875.15	831.2	798.025	61.50
19-10-2020	910	925	905	910	15180600	856.7	874.5	832.367	799.2	61.50
20-10-2020	910	925	905	910	15195700	857.5	873.85	833.667	800.4	61.50
21-10-2020	910	915	895	895	15119900	858.6	873.1	834.967	801.525	55.54
22-10-2020	895	905	890	895	18160300	859.6	872.1	836.267	802.675	55.54
23-10-2020	890	905	890	905	15427600	860	870.8	837.633	803.75	58.64
26-10-2020	905	915	895	910	10727900	861.2	869.8	839.033	804.875	60.14
27-10-2020	905	910	890	890	10806200	862.2	868.6	840.3	805.825	52.03
02-11-2020	880	905	880	890	15466100	863.5	867.4	841.567	806.775	52.03
03-11-2020	890	900	880	880	10306400	864.3	866	842.767	807.675	48.25
04-11-2020	885	895	870	875	10136100	864.8	864.35	843.933	808.575	46.44
05-11-2020	875	890	870	890	10910400	865.6	863.05	845.2	809.55	52.24
06-11-2020	890	925	890	920	11623200	867	862.35	846.667	810.625	61.27
09-11-2020	920	920	905	910	9260100	868.1	861.7	848.067	811.6	57.38
10-11-2020	910	925	905	905	10342400	869.4	861.05	849.433	812.6	55.48
11-11-2020	905	915	900	910	10424700	871.1	860.5	850.833	813.625	57.01
12-11-2020	905	910	895	900	10273900	871.5	859.85	852.167	814.6	53.08
13-11-2020	895	900	880	885	9973100	872.1	859.2	853.4	815.475	47.75
16-11-2020	880	895	880	885	10182800	872.5	858.75	854.5	816.375	47.75
17-11-2020	885	885	850	850	10797400	872.4	858.25	855.367	817.125	37.56
18-11-2020	845	850	815	830	9318300	872	857.65	856.1	817.75	33.20
19-11-2020	825	835	820	825	10151000	871.5	857.2	856.733	818.35	32.19
20-11-2020	820	840	820	835	10772900	871.2	856.8	857.3	819.025	36.35
23-11-2020	835	850	835	845	10210100	871.4	856.5	857.733	819.775	40.29
24-11-2020	845	850	815	820	10237500	871.5	856.4	858.333	820.375	34.53
25-11-2020	820	820	795	805	9560300	870.7	856.45	858.833	820.9	31.61
26-11-2020	805	830	800	825	10383000	869.9	856.25	859.367	821.525	39.01
27-11-2020	820	835	815	820	7629600	869.1	856.3	859.867	822.125	37.91
30-11-2020	820	830	800	830	11869400	868.9	856.55	860.433	822.8	41.48
01-12-2020	825	830	800	810	9939900	868.6	856.4	861.033	823.35	36.91
02-12-2020	810	825	800	815	10605800	867.4	856.35	861.667	823.925	38.73
03-12-2020	815	825	810	810	9098600	867.1	856.2	862.267	824.475	37.56
04-12-2020	810	815	790	790	11351100	866.4	855.75	862.733	824.925	33.25
07-12-2020	790	820	775	800	10831100	865.6	855.3	863.133	825.375	37.14
08-12-2020	800	810	795	800	10083400	865.5	855.05	863.467	825.875	37.14
10-12-2020	800	810	790	795	10249300	865.1	854.85	863.767	826.35	35.92
11-12-2020	795	795	780	785	10089300	864.5	854.45	863.9	826.775	33.56
14-12-2020	780	830	780	825	14487200	864.4	854.25	864.333	827.4	48.22
15-12-2020	825	825	785	795	10498400	863.3	853.55	864.5	827.875	40.93
16-12-2020	795	805	775	775	9838800	861.8	852.6	864.533	828.5	36.92
17-12-2020	775	785	765	765	10656600	860.1	851.85	864.6	828.825	35.07
18-12-2020	765	785	760	775	10090400	858.3	851.1	864.767	829.2	38.39
21-12-2020	775	805	770	795	10298400	856.7	850.6	865.1	829.675	44.51
22-12-2020	795	795	770	775	10347800	854.2	849.8	865.3	830.05	40.21
23-12-2020	775	775	755	755	11139000	851.6	848.95	865.4	830	36.42
28-12-2020	755	775	750	765	35191100	849	848.3	865.333	830.075	39.49
29-12-2020	765	780	755	775	9542300	846.3	847.8	865.033	830.675	42.48
30-12-2020	775	795	765	785	10229900	843.8	847.3	864.533	831.1	45.39
04-01-2021	785	810	780	805	10800800	841.5	847	864.067	831.625	50.75
05-01-2021	805	820	790	810	10539800	839.3	846.95	863.4	832.175	52.02
06-01-2021	810	815	785	795	10149400	837	846.35	862.433	832.65	48.02
07-01-2021	795	810	790	805	9899700	834.9	845.8	861.3	833	50.74
08-01-2021	805	810	790	800	10292700	832.7	845.1	860.133	833.425	49.35
11-01-2021	800	815	790	810	13116300	831	844.8	859.067	833.975	52.17
12-01-2021	810	820	800	810	10585800	829.3	844.45	857.833	834.525	52.17
13-01-2021	810	815	800	800	10147900	827.2	843.6	856.267	835.025	49.01
14-01-2021	800	805	790	800	10409000	825	843.1	854.867	835.525	49.01
15-01-2021	795	800	790	800	10123000	823.2	842.7	853.467	836.025	49.01
18-01-2021	800	805	785	795	9996300	821.3	842.4	852.033	836.5	47.22
19-01-2021	795	795	775	785	12613700	819.4	841.85	850.467	836.925	43.78
20-01-2021	780	795	780	790	10038600	817.7	841.25	848.8	837.375	45.90
21-01-2021	790	795	770	780	11093600	815.5	840.55	847.2	837.775	42.45
22-01-2021	780	780	765	780	41245200	812.7	839.85	845.8	838.175	42.45
25-01-2021	780	785	765	770	11402600	809.9	839	844.433	838.525	39.04
26-01-2021	770	770	755	760	10741800	807	838.2	843.033	838.825	35.94
27-01-2021	760	770	750	765	10259500	804.1	837.6	841.7	839.15	38.57
28-01-2021	760	765	730	750	10717500	801.1	836.3	840.267	839.4	34.05
29-01-2021	745	790	740	775	11199000	798.9	835.5	839.1	839.775	45.51
01-02-2021	775	795	765	785	11354100	796.9	834.7	838.133	840.1	49.30
02-02-2021	785	815	775	815	11557500	796.2	834.3	837.567	840.575	58.61
03-02-2021	815	835	810	835	11408400	796.3	834.15	837.2	841.15	63.43
04-02-2021	835	845	810	820	16972000	796.2	833.85	836.867	841.6	57.98
05-02-2021	820	825	795	815	10751100	795.8	833.5	836.467	841.925	56.24
08-02-2021	815	835	810	820	10173000	795.3	833.35	836.1	842.125	57.61
09-02-2021	820	820	795	800	12006600	794.9	833.2	835.9	842.475	50.78
10-02-2021	800	815	795	805	11297700	794.9	832.8	835.933	842.85	52.30
11-02-2021	805	825	800	810	10390700	794.6	832.25	835.7	843.175	53.84
15-02-2021	810	835	810	825	12446300	794.7	831.9	835.767	843.575	58.19
16-02-2021	825	845	820	845	10529800	795	831.95	836.033	844.075	63.18
17-02-2021	845	850	820	835	10698600	795.5	832.05	836.1	844.65	59.37
18-02-2021	835	840	815	815	13884400	795.5	831.45	836.067	845.125	52.54
19-02-2021	815	815	795	805	11029500	795.4	831.25	835.933	845.55	49.47
22-02-2021	805	815	800	810	10509500	795.8	831.1	835.767	846	51.01
23-02-2021	810	830	810	830	91500400	796.4	831	835.667	846.45	56.69
24-02-2021	835	840	820	825	59233100	796.9	831.2	835.667	846.825	54.98
25-02-2021	825	830	815	820	62641800	797.4	831.25	835.7	847.175	53.24
26-02-2021	820	830	805	820	10583400	798.1	831.3	835.667	847.45	53.24
01-03-2021	820	820	800	800	10323100	797.6	831	835.367	847.65	46.44
02-03-2021	800	820	800	805	10631900	797.8	830.55	834.967	847.825	48.22
03-03-2021	805	810	795	800	10311600	798.3	830.05	834.5	847.975	46.55
04-03-2021	800	810	790	800	11193500	799	829.55	834.233	848.2	46.55
05-03-2021	795	795	775	785	10516300	799.2	828.75	833.8	848.375	41.55
08-03-2021	785	785	770	780	10654300	798.9	827.8	833.367	848.55	40.01
09-03-2021	780	800	775	795	10202900	799.3	826.75	832.967	848.8	46.43
10-03-2021	795	805	790	800	9537100	800.2	825.9	832.7	849.1	48.42
12-03-2021	800	810	795	800	9546000	800.9	824.95	832.5	849.225	48.42
15-03-2021	800	820	795	815	10354800	801.7	824	832.433	849.2	54.30
16-03-2021	815	830	810	820	10353700	802.4	823.1	832.333	849	56.10
17-03-2021	820	835	805	815	10974000	802.6	822.05	832.2	848.7	53.82
18-03-2021	815	820	790	790	9245400	802.2	820.75	832.033	848.1	44.15
19-03-2021	790	790	760	765	9256700	801.6	819.3	831.433	847.225	37.00
22-03-2021	765	775	750	755	10873400	800.6	817.75	830.733	846.125	34.58
23-03-2021	755	765	740	745	10293100	799.5	816.1	829.9	844.975	32.31
24-03-2021	745	745	695	695	8366600	797.2	814.1	828.933	843.6	23.87
25-03-2021	695	715	690	705	10288800	795.1	812.2	828	842.15	27.93
26-03-2021	705	735	705	735	11100700	793.8	810.5	827	840.65	38.51
29-03-2021	735	760	730	750	11003400	792.8	808.9	826.333	839.35	43.01
30-03-2021	750	755	725	750	3941700	791.8	807.5	825.733	838.05	43.01
31-03-2021	750	750	725	745	10232700	790.8	806.05	825.2	836.725	41.83
01-04-2021	745	750	735	745	11540100	790	804.7	824.567	835.35	41.83
05-04-2021	740	775	740	765	10381500	789.5	803.6	824	833.975	48.42
06-04-2021	765	790	760	775	10612400	789.4	802.45	823.5	832.75	51.39
07-04-2021	780	780	745	750	11064700	788.8	800.75	822.833	831.55	44.50
08-04-2021	745	750	715	715	10482800	787.7	798.8	821.9	830.25	37.02
09-04-2021	720	740	715	720	11334800	786.9	796.95	821.1	829	38.60
12-04-2021	725	735	710	720	11099400	786	795.05	820.4	827.775	38.60
13-04-2021	720	730	695	705	7625500	785.1	793.1	819.233	826.475	35.49
14-04-2021	705	710	685	705	7230600	783.7	791.3	818.233	825.25	35.49
15-04-2021	705	720	705	710	10061800	782.2	789.55	817.2	824.15	37.44
16-04-2021	710	725	705	715	10434100	780.2	788.2	816.267	823.225	39.41
19-04-2021	715	715	695	700	10037300	777.5	786.9	815.267	822.275	35.77
20-04-2021	700	715	695	700	10968700	775.1	785.65	814.267	821.425	35.77
21-04-2021	700	705	690	705	6462800	772.9	784.35	813.3	820.575	37.99
22-04-2021	700	705	695	705	3036800	770.6	782.95	812.433	819.725	37.99
23-04-2021	705	710	700	710	5960600	768.8	781.85	811.733	819.125	40.37
26-04-2021	710	715	700	710	10343400	766.9	780.9	810.833	818.675	40.37
27-04-2021	715	725	705	710	6633900	764.9	779.75	809.8	818	40.37
28-04-2021	715	715	700	705	4983700	762.5	778.6	808.767	817.45	38.52
29-04-2021	710	720	705	715	10285100	759.9	777.45	807.933	817	44.05
30-04-2021	720	735	715	735	12729400	757.9	776.7	807.333	816.55	53.12
03-05-2021	735	740	710	720	3618900	756	775.75	806.3	816.05	46.97
04-05-2021	720	725	715	720	10221600	754.3	774.85	805.6	815.525	46.97
05-05-2021	720	725	710	715	7836300	752.4	774.1	804.867	814.925	44.96
06-05-2021	715	730	710	730	10247700	750.4	773.4	804.133	814.35	51.65
07-05-2021	730	735	705	715	4571600	748.2	772.55	803.533	813.8	45.67
10-05-2021	715	735	710	725	10117200	746.3	771.85	802.933	813.35	49.84
11-05-2021	725	735	725	725	10094200	744.4	771.25	802.333	812.85	49.84
17-05-2021	725	725	710	715	9619900	742.7	770.15	801.567	812.2	45.77
18-05-2021	715	720	705	710	10861600	740.8	769.3	800.633	811.425	43.84
19-05-2021	710	725	710	715	11259000	739.1	768.7	799.733	810.65	46.28
20-05-2021	715	740	715	730	10384600	737.7	768.35	798.933	810.1	52.89
21-05-2021	730	730	720	730	10121300	736.6	767.9	798.033	809.5	52.89
24-05-2021	730	750	725	725	10568800	735.5	767.2	797.033	808.9	50.49
25-05-2021	725	745	720	745	10429800	734.5	766.9	796	808.35	58.59
27-05-2021	750	795	745	795	15522100	734.4	767.3	795.4	808.125	71.25
28-05-2021	795	800	760	760	5176800	733.6	767.25	794.5	807.775	57.90
31-05-2021	760	760	740	745	10635500	732.2	766.95	793.4	807.375	53.30
02-06-2021	745	755	740	755	10181100	730.9	766.65	792.367	806.975	55.82
03-06-2021	755	770	750	770	10319600	730	766.3	791.367	806.65	59.37
04-06-2021	775	775	765	770	10133400	729.6	765.9	790.367	806.425	59.37
07-06-2021	770	770	755	765	10165200	729.6	765.6	789.4	805.975	57.58
08-06-2021	765	770	720	755	10595700	729.6	765.1	788.367	805.45	54.07
09-06-2021	755	770	750	760	10466800	729.9	764.7	787.367	804.9	55.53
10-06-2021	760	780	760	775	10370300	731.5	764.35	786.567	804.575	59.67
11-06-2021	780	795	775	780	10880900	733	764.05	785.8	804.25	60.97
14-06-2021	780	795	780	780	10303900	733.9	763.85	784.967	803.725	60.97
15-06-2021	780	795	775	790	10047100	734.7	763.75	784.167	803.425	63.69
16-06-2021	795	795	785	795	10183500	735.6	763.7	783.533	803.2	65.01
17-06-2021	795	800	770	785	10304100	736.4	763.6	782.833	803	60.31
18-06-2021	790	790	765	775	10450400	737	763.5	782.133	802.675	55.95
21-06-2021	775	780	755	775	10156300	737.2	763.35	781.467	802.3	55.95
22-06-2021	775	800	770	795	10201700	737.6	763.5	780.833	802.025	62.27
23-06-2021	795	815	780	785	10355100	738.3	763.55	779.933	801.7	57.81
24-06-2021	785	795	780	795	10259000	739.9	763.8	779.167	801.4	60.83
25-06-2021	795	810	790	795	10119800	741.4	764.15	778.433	801.175	60.83
28-06-2021	795	795	775	785	10490500	742.7	764.35	777.6	800.975	56.16
29-06-2021	785	795	780	780	10342700	744.2	764.65	776.8	800.475	53.93
30-06-2021	780	830	780	830	13388800	746.7	765.2	776.433	800.35	67.73
01-07-2021	825	830	795	800	8192100	748.5	765.35	775.867	800.025	56.75
02-07-2021	800	805	780	795	5734900	750.1	765.15	775.5	799.725	55.14
05-07-2021	795	805	785	805	10214900	752.2	764.85	775.333	799.5	57.72
06-07-2021	810	845	805	845	10984100	755.1	765.1	775.467	799.475	66.10
07-07-2021	845	845	820	835	8524500	757.7	765.3	775.467	799.4	62.75
08-07-2021	835	845	825	830	12211100	760.2	765.4	775.367	799.375	61.08
09-07-2021	830	840	815	830	27678300	762.6	765.7	775.433	799.45	61.08
12-07-2021	830	855	820	845	29582500	765.3	766.1	775.7	799.45	64.38
13-07-2021	845	850	835	840	10329700	767.9	766.4	775.8	799.325	62.48
14-07-2021	840	850	820	825	8910700	770.3	766.4	775.833	799.15	57.05
15-07-2021	825	850	820	835	29545900	772.7	766.3	775.867	799.125	59.57
16-07-2021	835	865	835	845	29150700	774.9	766.4	776.1	799.225	61.98
19-07-2021	850	850	825	835	14467900	777.2	766.6	776.233	799.025	58.24
21-07-2021	835	835	820	830	10454600	779.4	766.85	776.367	799.05	56.41
22-07-2021	830	830	800	815	10449600	781.4	766.9	776.533	799	51.22
23-07-2021	815	825	805	815	9785600	783.1	766.75	776.633	798.875	51.22
26-07-2021	815	840	810	830	10188900	785.4	766.8	776.833	799	55.93
27-07-2021	830	845	830	835	10831200	787.6	766.95	777.1	799.1	57.40
28-07-2021	835	850	825	825	9481300	789.6	767	777.367	799.15	53.54
29-07-2021	825	840	825	835	9079600	792	767.35	777.433	799.175	56.68
30-07-2021	835	840	825	835	8791200	794.5	767.65	777.7	799.1	56.68
02-08-2021	835	850	830	840	9362100	797	768.05	778.133	799.05	58.31
03-08-2021	840	865	840	860	10338200	799.6	768.65	778.767	799.1	64.14
04-08-2021	860	875	850	860	7420900	802.2	769.4	779.333	799.075	64.14
05-08-2021	860	870	845	860	10483300	804.9	770.2	779.767	799	64.14
06-08-2021	860	860	845	845	8528800	806.9	770.7	780.233	798.725	56.71
09-08-2021	845	850	835	835	7427100	807.7	771.05	780.767	798.475	52.36
10-08-2021	835	835	810	820	10048600	808.9	771.25	781.133	798.1	46.59
12-08-2021	820	820	805	820	8827100	810.4	771.3	781.433	797.65	46.59
13-08-2021	820	835	820	825	9475900	811.8	771.35	781.7	797.225	48.77
16-08-2021	825	835	810	830	9710900	813	771.5	781.867	796.775	50.93
18-08-2021	830	850	825	850	10881700	814.6	772.1	782.133	796.425	58.48
19-08-2021	850	855	835	840	8098300	816.1	772.85	782.433	796.075	54.01
20-08-2021	840	855	840	840	8637700	817.8	773.7	782.667	795.725	54.01
23-08-2021	840	860	835	855	10583300	819.7	774.8	783.033	795.45	59.41
24-08-2021	855	860	845	850	8118900	821.2	776.35	783.3	795.225	57.00
25-08-2021	850	865	850	850	9112700	822.6	777.8	783.567	795	57.00
26-08-2021	850	865	845	865	11608200	824.3	779.1	784	794.8	62.31
27-08-2021	865	890	860	860	10341300	825.7	780.2	784.4	794.55	59.66
30-08-2021	860	885	855	880	13164900	827.4	781.5	784.933	794.5	65.89
31-08-2021	880	885	865	870	8573800	829.1	782.75	785.433	794.4	60.84
01-09-2021	870	870	845	855	9106900	830.7	783.85	785.9	794.275	54.12
02-09-2021	855	855	840	850	10103600	832.2	784.7	786.3	794.15	52.06
03-09-2021	850	865	845	855	8737500	833.4	785.5	786.8	793.975	53.95
06-09-2021	855	865	855	865	10379700	835	786.65	787.367	793.7	57.55
07-09-2021	865	875	860	860	8729700	836.3	788.1	787.967	793.45	55.23
08-09-2021	860	860	830	840	7892100	837.2	789.3	788.5	793.125	47.04
09-09-2021	840	840	825	840	8996200	838.3	790.5	789	792.775	47.04
10-09-2021	840	860	840	850	10442700	839.7	791.95	789.667	792.525	51.23
13-09-2021	850	860	845	850	9651700	840.1	793.4	790.167	792.35	51.23
14-09-2021	850	875	850	860	11163600	841.3	794.9	790.667	792.225	55.33
15-09-2021	860	870	860	860	8202600	842.6	796.35	790.967	792.275	55.33
16-09-2021	860	880	855	865	9436600	843.8	798	791.167	792.45	57.41
17-09-2021	865	865	845	855	7003500	844	799.55	791.4	792.6	52.18
20-09-2021	855	860	835	850	9304000	844.3	801	791.633	792.675	49.74
21-09-2021	850	855	845	855	7347000	844.8	802.5	791.867	792.725	52.15
22-09-2021	855	875	850	860	8101600	845.4	804	792.267	792.925	54.50
23-09-2021	860	870	855	865	7999800	845.8	805.55	792.667	793.225	56.78
24-09-2021	865	875	860	870	9287300	846.4	807.15	793.067	793.45	59.00
27-09-2021	870	880	860	865	7461000	847.2	808.75	793.333	793.675	55.91
28-09-2021	865	865	845	855	9149200	847.6	810.15	793.4	793.8	50.25
29-09-2021	855	865	845	855	9763800	847.8	811.35	793.533	794.025	50.25
30-09-2021	855	855	840	855	9167700	848.2	812.7	793.8	794.225	50.25
01-10-2021	855	855	840	845	7842500	848.5	813.95	794.067	794.4	44.60
04-10-2021	845	865	840	865	10263500	849.5	815.45	794.433	794.775	55.40
05-10-2021	865	890	865	885	9705200	850.9	817	794.8	795.2	63.13
06-10-2021	885	895	865	870	7727200	851.7	818.55	795.1	795.55	55.37
07-10-2021	870	885	865	870	8182500	852.4	820	795.433	795.925	55.37
08-10-2021	870	890	870	880	8499000	853.5	821.55	795.833	796.4	59.25
11-10-2021	880	885	860	875	9746000	854.3	823.15	796.333	796.65	56.60
12-10-2021	875	895	875	885	7652100	855.3	824.9	796.867	797.1	60.41
13-10-2021	885	915	880	900	18407800	856.5	826.75	797.533	797.725	65.32
14-10-2021	900	905	880	900	9161300	857.3	828.45	798.2	798.4	65.32
15-10-2021	900	915	890	910	8940600	858.3	830.25	799.033	799.075	68.36
18-10-2021	910	940	905	935	10966200	859.8	832.35	800.067	799.775	74.39
19-10-2021	935	955	930	950	9877900	861.9	834.4	801.1	800.65	77.20
21-10-2021	950	955	940	945	8884900	864.1	835.9	802.067	801.6	74.28
22-10-2021	945	955	930	950	8014600	866.7	837.8	803.067	802.525	75.28
25-10-2021	950	975	945	950	11518500	869.3	839.85	803.967	803.4	75.28
26-10-2021	950	970	945	965	7515700	872.1	841.95	804.933	804.3	78.25
27-10-2021	965	970	945	955	8780600	874.6	843.8	805.867	805.05	72.04
28-10-2021	955	955	935	940	9660100	876.4	845.5	806.867	805.7	63.86
29-10-2021	940	970	940	970	10345200	879	847.55	808.233	806.575	70.96
01-11-2021	970	990	960	975	8643100	881.7	849.75	809.7	807.425	71.95
02-11-2021	975	985	965	980	8379700	884.2	851.95	811.267	808.325	72.95
03-11-2021	980	990	965	980	8681700	886.8	854	813.167	809.175	72.95
04-11-2021	980	990	970	980	8806100	889.4	856	815	810.025	72.95
05-11-2021	980	1010	975	995	9919600	892	858.15	816.733	811	76.11
08-11-2021	995	1015	995	1015	9148200	895.1	860.4	818.5	812.075	79.55
09-11-2021	1015	1030	1010	1030	9124700	898.1	862.75	820.367	813.225	81.68
10-11-2021	1030	1040	990	1040	10442200	901.5	865.3	822.333	814.45	82.96
11-11-2021	1040	1040	1020	1030	6730800	905	867.85	824.233	815.675	77.17
12-11-2021	1030	1030	1015	1025	8812300	908.5	870.35	825.967	816.85	74.38
15-11-2021	1025	1030	1015	1020	7656800	911.8	872.6	827.6	818.05	71.59
16-11-2021	1020	1040	1015	1030	7064900	915.1	875.05	829.467	819.3	73.72
17-11-2021	1030	1030	1015	1015	7194800	918.2	877.25	831.467	820.525	65.78
18-11-2021	1015	1020	995	1010	8722200	921.6	879.4	833.4	821.775	63.33
19-11-2021	1010	1020	1005	1015	7478400	925.1	881.7	835.367	823.025	64.74
22-11-2021	1015	1025	1010	1015	8323900	928.4	884.05	837.433	824.35	64.74
23-11-2021	1015	1015	1005	1005	7166000	931.5	885.8	839.433	825.5	59.43
24-11-2021	1005	1015	1000	1010	7283700	934.5	887.9	841.433	826.625	61.14
25-11-2021	1010	1045	1010	1045	15538400	938.2	890.4	843.633	827.775	70.54
26-11-2021	1045	1065	1040	1040	14734100	941.7	892.75	845.9	828.8	68.01
29-11-2021	1040	1050	1025	1050	15562200	945.6	894.8	848.233	829.95	70.31
30-11-2021	1050	1090	1050	1090	26891700	950.4	897.35	850.8	831.325	77.32
01-12-2021	1090	1090	1070	1075	12099600	954.8	899.8	853.267	832.6	70.59
02-12-2021	1075	1090	1065	1065	13538900	958.9	902.15	855.633	833.925	66.44
03-12-2021	1065	1075	1050	1065	14098700	962.9	904.35	858	835.225	66.44
06-12-2021	1065	1070	1045	1070	15227900	966.9	906.65	860.4	836.525	67.54
07-12-2021	1070	1085	1065	1075	12266600	971.1	909.15	862.867	837.775	68.66
08-12-2021	1075	1100	1075	1080	14270900	975.6	911.6	865.3	838.95	69.77
09-12-2021	1080	1105	1080	1090	14937000	980.3	914.05	867.667	840.225	71.93
10-12-2021	1090	1105	1085	1090	13015600	985	916.6	870.133	841.6	71.93
13-12-2021	1090	1120	1090	1105	16041000	990.2	919.35	872.7	843.1	75.02
14-12-2021	1105	1125	1100	1100	13248900	994.9	922.2	875.267	844.55	72.17
15-12-2021	1100	1110	1095	1100	13328200	999.2	925.05	877.733	845.9	72.17
16-12-2021	1100	1105	1075	1085	12871700	1003.5	927.6	880.2	847.2	63.72
17-12-2021	1085	1115	1080	1090	15421800	1007.9	930.15	882.633	848.55	65.18
20-12-2021	1090	1090	1070	1090	12218300	1012.1	932.8	885.067	849.9	65.18
21-12-2021	1090	1110	1080	1110	14335200	1016.8	935.55	887.7	851.45	70.67
22-12-2021	1110	1140	1110	1115	14408800	1021.4	938.35	890.4	853	71.86
23-12-2021	1115	1125	1095	1115	12635600	1025.7	941.1	893.067	854.575	71.86
24-12-2021	1115	1125	1105	1120	12326700	1030.1	943.7	895.667	856.175	73.13
27-12-2021	1120	1140	1115	1125	16094300	1034.4	946.35	898.3	857.875	74.37
28-12-2021	1125	1145	1120	1135	11875400	1038.4	949.1	901.033	859.65	76.70
29-12-2021	1135	1140	1115	1115	13730100	1041.7	951.8	903.5	861.25	64.17
30-12-2021	1115	1115	1090	1115	12349100	1045.1	954.6	905.633	862.825	64.17
03-01-2022	1115	1140	1110	1130	15681800	1048.7	957.7	908.1	864.475	68.63
04-01-2022	1130	1135	1110	1115	12702900	1052	960.65	910.567	865.975	60.52
05-01-2022	1115	1115	1090	1100	12765500	1054.7	963.4	912.867	867.375	53.69
06-01-2022	1100	1105	1070	1070	16938600	1057	965.8	914.867	868.65	43.19
07-01-2022	1070	1080	1065	1075	12217300	1059.7	968.05	916.9	870.075	45.12
10-01-2022	1075	1085	1065	1065	11404400	1061.6	970.3	918.9	871.575	42.04
11-01-2022	1065	1075	1055	1065	12560400	1063.4	972.55	920.967	873.125	42.04
12-01-2022	1065	1095	1065	1080	14234400	1065.4	974.8	923.1	874.8	48.18
13-01-2022	1080	1090	1070	1085	10630700	1067.5	977.15	925.167	876.75	50.08
14-01-2022	1085	1110	1080	1100	14540200	1069.9	979.65	927.3	878.725	55.36
17-01-2022	1145	1145	1080	1085	10718100	1071.7	981.85	929.333	880.475	49.70
18-01-2022	1085	1085	1065	1065	11207000	1072.7	983.9	931.167	882.05	43.33
19-01-2022	1065	1070	1045	1055	12808500	1073.2	985.65	932.9	883.575	40.54
20-01-2022	1055	1065	1050	1060	12632800	1073.6	987.55	934.733	885.15	42.53
21-01-2022	1060	1070	1055	1060	13768900	1074.2	989.6	936.633	886.725	42.53
24-01-2022	1060	1060	1050	1055	15090500	1074.8	991.65	938.5	888.175	40.94
25-01-2022	1055	1055	1040	1045	12682000	1075.3	993.55	940.167	889.525	37.88
26-01-2022	1045	1045	1030	1045	15196900	1075.6	995.35	941.9	891	37.88
27-01-2022	1045	1055	1035	1045	12098200	1076.2	997.2	943.567	892.65	37.88
28-01-2022	1045	1070	1045	1060	12617600	1077.2	999.4	945.333	894.35	45.51
31-01-2022	1060	1070	1050	1055	12623000	1078	1001.55	947.133	896.025	43.59
02-02-2022	1055	1070	1050	1070	12088300	1079.1	1003.75	949.067	897.85	50.36
03-02-2022	1070	1080	1060	1065	10184900	1080.3	1005.9	950.633	899.65	48.28
04-02-2022	1065	1075	1060	1070	12814600	1081.5	1008	952.433	901.45	50.48
07-02-2022	1070	1100	1065	1100	17280400	1082.6	1010.4	954.467	903.375	61.16
08-02-2022	1100	1135	1100	1120	17813300	1084.2	1012.95	956.567	905.475	66.37
09-02-2022	1120	1140	1115	1130	12488000	1085.8	1015.7	958.467	907.625	68.64
10-02-2022	1130	1135	1110	1125	12415900	1086.5	1018.45	960.4	909.725	66.23
11-02-2022	1125	1145	1120	1135	14874900	1087.7	1021.25	962.433	911.875	68.60
14-02-2022	1135	1150	1130	1130	12878800	1089	1023.95	964.433	913.975	66.11
15-02-2022	1130	1175	1130	1160	19615700	1090.9	1026.9	966.533	916.225	72.56
16-02-2022	1160	1185	1155	1175	20202400	1093	1029.95	968.767	918.55	75.11
17-02-2022	1175	1195	1175	1185	25266700	1095.2	1033.15	971.167	920.95	76.66
18-02-2022	1185	1200	1180	1185	15445800	1097.3	1036.45	973.5	923.3	76.66
21-02-2022	1185	1190	1170	1180	17063600	1099.1	1039.7	975.733	925.525	73.98
22-02-2022	1180	1185	1160	1165	16115200	1100.6	1042.8	977.933	927.75	66.46
23-02-2022	1165	1190	1160	1170	21243500	1101.9	1046.05	980.2	930	67.64
24-02-2022	1170	1170	1145	1160	13909200	1103.1	1049	982.5	932.225	62.88
25-02-2022	1160	1175	1155	1155	15934100	1104.2	1051.7	984.767	934.35	60.58
01-03-2022	1155	1175	1155	1165	17212500	1105.8	1054.65	987	936.6	63.46
02-03-2022	1165	1180	1155	1155	13323100	1107.1	1057.5	989.133	938.75	58.83
04-03-2022	1155	1170	1150	1170	16414600	1108.7	1060.4	991.433	940.975	63.17
07-03-2022	1170	1175	1145	1150	13232400	1109.5	1063.15	993.533	943.15	54.87
08-03-2022	1150	1150	1130	1140	14421900	1110	1065.7	995.567	945.3	51.25
09-03-2022	1140	1145	1125	1135	12247300	1110.4	1068.05	997.533	947.4	49.49
10-03-2022	1135	1140	1120	1125	10545200	1110.5	1070.3	999.3	949.375	46.08
11-03-2022	1125	1135	1120	1135	13896900	1110.7	1072.55	1001.133	951.4	49.80
14-03-2022	1135	1160	1130	1150	25191900	1111	1074.7	1003.067	953.525	54.84
15-03-2022	1150	1185	1145	1165	25914000	1112	1076.85	1005.2	955.625	59.24
16-03-2022	1155	1190	1155	1170	25162100	1113.1	1079.1	1007.433	957.5	60.62
17-03-2022	1170	1180	1160	1165	25203900	1113.8	1081.25	1009.733	959.525	58.49
18-03-2022	1165	1165	1145	1145	17403200	1114.4	1083.2	1011.9	961.525	50.80
21-03-2022	1120	1125	1100	1105	14437800	1114.5	1084.6	1013.767	963.275	39.59
22-03-2022	1105	1105	1085	1095	10961500	1115	1086	1015.533	964.9	37.37
23-03-2022	1095	1095	1080	1080	9569100	1115.1	1087.4	1017.067	966.45	34.26
24-03-2022	1075	1090	1070	1085	10907100	1115.5	1088.55	1018.7	968.05	36.17
25-03-2022	1090	1090	1070	1075	12614900	1115.7	1089.55	1020.267	969.65	34.04
28-03-2022	1070	1075	1055	1060	13253400	1115.3	1090.35	1021.633	971.15	31.09
29-03-2022	1060	1080	1055	1080	14302400	1115.2	1091.35	1023.167	972.675	38.72
30-03-2022	1080	1080	1055	1060	12029800	1114.4	1092.15	1024.567	974.075	34.60
31-03-2022	1065	1075	1055	1070	12621000	1114.1	1092.9	1025.933	975.525	38.14
01-04-2022	1060	1085	1060	1080	11627200	1114.4	1093.55	1027.4	976.975	41.55
04-04-2022	1080	1080	1060	1080	10222800	1114.9	1094.05	1028.733	978.4	41.55
05-04-2022	1085	1100	1075	1090	15457700	1115.5	1094.55	1030.2	979.925	45.07
06-04-2022	1090	1110	1085	1105	15206300	1116.4	1095.3	1031.867	981.575	49.93
07-04-2022	1105	1115	1090	1090	15709000	1117.1	1095.95	1033.467	983.15	45.59
08-04-2022	1090	1110	1085	1095	17888600	1118.1	1096.7	1035.067	984.65	47.23
11-04-2022	1095	1115	1090	1105	15582700	1119.3	1097.45	1036.667	986.25	50.47
12-04-2022	1100	1130	1095	1100	14598000	1120.4	1098.3	1038.267	987.775	48.86
13-04-2022	1100	1105	1075	1080	12161200	1120.8	1099	1039.867	989.2	42.95
14-04-2022	1085	1090	1070	1075	9187700	1121.2	1099.6	1041.433	990.65	41.59
18-04-2022	1075	1100	1070	1100	12090300	1121.8	1100.45	1043.1	992.25	50.07
19-04-2022	1100	1120	1100	1100	10384900	1122.5	1101.4	1044.767	993.6	50.07
20-04-2022	1105	1110	1080	1085	11160800	1122.8	1102.15	1046.267	995.025	45.48
21-04-2022	1090	1105	1085	1090	13773900	1122.6	1102.6	1047.8	996.5	47.22
22-04-2022	1090	1100	1070	1090	12100500	1122	1103.1	1049.3	997.925	47.22
25-04-2022	1095	1105	1090	1090	12380000	1121.2	1103.5	1050.867	999.15	47.22
26-04-2022	1090	1090	1075	1085	13070500	1120.4	1103.45	1052.433	1000.4	45.41
27-04-2022	1090	1100	1080	1080	16353000	1119.3	1103.5	1053.933	1001.65	43.61
28-04-2022	1085	1115	1085	1100	20842000	1118.7	1103.85	1055.533	1003	51.83
09-05-2022	1095	1100	1070	1080	9919500	1117.1	1104	1056.967	1004.175	44.80
10-05-2022	1085	1085	1060	1065	10650000	1114.9	1103.95	1058.267	1005.3	40.37
11-05-2022	1065	1085	1055	1070	12033200	1112.6	1103.9	1059.633	1006.525	42.41
12-05-2022	1070	1070	1045	1060	11473400	1110.1	1103.7	1061	1007.65	39.50
13-05-2022	1060	1085	1055	1070	18927700	1107.9	1103.5	1062.433	1008.775	43.67
17-05-2022	1075	1110	1075	1105	19743700	1106.7	1103.65	1064.1	1010.125	55.28
18-05-2022	1105	1130	1105	1115	17485500	1105.6	1103.75	1065.9	1011.55	57.94
19-05-2022	1120	1140	1115	1125	13063900	1104.9	1104	1067.633	1013.1	60.48
20-05-2022	1115	1145	1110	1125	20938600	1104.3	1104.25	1069.233	1014.65	60.48
23-05-2022	1125	1140	1115	1125	19959900	1103.5	1104.65	1070.933	1016.125	60.48
24-05-2022	1125	1155	1125	1135	20273600	1103.1	1105.1	1072.7	1017.625	63.25
25-05-2022	1140	1150	1130	1140	15091700	1102.5	1105.6	1074.433	1019.2	64.59
27-05-2022	1140	1175	1140	1160	22369000	1102.7	1106.1	1076.333	1020.825	69.38
30-05-2022	1160	1185	1155	1170	18331500	1103.3	1106.65	1078.233	1022.5	71.46
31-05-2022	1165	1205	1165	1185	31838900	1104.3	1107.35	1080.133	1024.225	74.29
02-06-2022	1155	1185	1150	1170	30280000	1105.2	1107.85	1081.933	1025.775	67.13
03-06-2022	1165	1170	1130	1135	30718200	1105.2	1107.95	1083.433	1027.15	54.06
06-06-2022	1135	1140	1110	1125	16488800	1104.7	1107.85	1084.7	1028.475	51.00
07-06-2022	1125	1130	1110	1120	15547700	1103.8	1107.9	1085.833	1029.85	49.49
08-06-2022	1125	1125	1100	1115	19612200	1102.7	1107.9	1086.967	1031.25	47.97
09-06-2022	1110	1115	1080	1085	16398800	1101.1	1107.45	1087.867	1032.575	40.00
10-06-2022	1090	1090	1070	1075	16637900	1099.7	1107.05	1088.7	1033.85	37.74
13-06-2022	1085	1085	1055	1060	13399300	1098.8	1106.65	1089.333	1035.025	34.60
14-06-2022	1060	1060	1035	1035	10433300	1097.6	1106.3	1089.867	1036.05	30.10
15-06-2022	1045	1045	1015	1015	10349700	1096.3	1105.7	1090.367	1036.875	27.06
16-06-2022	1020	1035	1020	1030	11107600	1095.2	1105.35	1090.767	1037.825	32.55
17-06-2022	1035	1035	1015	1025	13889900	1094.2	1104.95	1091.1	1038.75	31.70
20-06-2022	1030	1035	1020	1025	14879500	1093.5	1104.4	1091.4	1039.6	31.70
21-06-2022	1030	1045	1025	1035	15295100	1092.6	1103.9	1091.767	1040.525	35.63
22-06-2022	1035	1035	1025	1025	11628200	1091.9	1103.15	1092.067	1041.4	33.55
23-06-2022	1025	1045	1015	1040	17058600	1091.3	1102.7	1092.367	1042.275	39.27
24-06-2022	1045	1055	1035	1040	9411400	1090.5	1102.45	1092.533	1043.175	39.27
27-06-2022	1040	1050	1030	1030	8933600	1089.5	1102.2	1092.533	1043.925	36.82
28-06-2022	1030	1035	1015	1025	6016200	1088.2	1101.85	1092.433	1044.7	35.62
29-06-2022	1025	1025	1010	1015	4666300	1086.4	1101.4	1092.333	1045.5	33.29
30-06-2022	1015	1015	1000	1010	6981900	1084.8	1100.95	1092.233	1046.3	32.16
01-07-2022	1010	1015	995	1005	5335700	1083	1100.55	1092.133	1047.05	31.02
04-07-2022	1010	1015	995	1010	6126100	1081.1	1100.2	1092	1047.775	33.55
05-07-2022	1010	1025	1005	1025	5213100	1079.6	1100	1092.067	1048.6	40.59
06-07-2022	1025	1030	1015	1025	5596400	1078.5	1099.65	1092.167	1049.525	40.59
07-07-2022	1025	1035	1020	1030	5655800	1077.6	1099.4	1092.267	1050.475	42.93
08-07-2022	1035	1045	1030	1030	6869500	1076.2	1099	1092.367	1051.375	42.93
11-07-2022	1030	1035	1015	1025	6251800	1074.7	1098.6	1092.5	1052.25	41.06
12-07-2022	1030	1040	1030	1035	5986000	1073.7	1098.25	1092.667	1053.125	46.12
13-07-2022	1040	1040	1025	1025	5071300	1072.4	1097.5	1092.533	1053.95	42.22
14-07-2022	1030	1045	1025	1045	7663100	1071.5	1096.75	1092.567	1054.85	51.13
15-07-2022	1055	1070	1045	1055	5689600	1070.8	1096	1092.6	1055.85	54.88
18-07-2022	1045	1055	1035	1040	5188200	1069.9	1095.15	1092.267	1056.8	48.83
19-07-2022	1045	1070	1045	1060	8400900	1069.5	1094.4	1092.167	1057.825	55.83
20-07-2022	1055	1075	1055	1060	8473000	1068.7	1093.7	1092.133	1058.825	55.83
21-07-2022	1060	1065	1045	1055	4964900	1068.2	1092.65	1092.067	1059.775	53.70
22-07-2022	1050	1075	1050	1065	7833400	1068.2	1091.55	1092.033	1060.75	57.21
25-07-2022	1060	1070	1055	1070	6569800	1068.2	1090.4	1092	1061.775	58.89
26-07-2022	1070	1080	1065	1075	6398500	1068.5	1089.3	1091.967	1062.875	60.56
27-07-2022	1075	1095	1075	1085	5548100	1068.8	1088.35	1091.933	1064.025	63.73
28-07-2022	1085	1105	1085	1090	5065100	1068.5	1087.6	1091.933	1065.2	65.23
29-07-2022	1085	1090	1065	1065	4683100	1067.5	1086.55	1091.667	1066.3	53.32
01-08-2022	1075	1075	1060	1060	5357100	1066.2	1085.55	1091.4	1067.275	51.31
02-08-2022	1065	1070	1055	1060	5364300	1064.9	1084.6	1091.133	1068.15	51.31
03-08-2022	1060	1070	1055	1060	46700500	1063.6	1083.55	1090.967	1069.1	51.31
04-08-2022	1065	1070	1055	1060	62301100	1062.1	1082.6	1090.767	1070.05	51.31
05-08-2022	1060	1075	1060	1065	93532400	1060.6	1081.55	1090.6	1070.975	53.66
08-08-2022	1065	1075	1055	1060	85891400	1058.6	1080.65	1090.267	1071.9	51.01
09-08-2022	1065	1085	1065	1075	93468200	1056.7	1080	1090	1072.85	57.77
10-08-2022	1075	1095	1075	1090	101821900	1054.8	1079.55	1089.833	1073.8	63.23
11-08-2022	1090	1110	1090	1100	98620600	1053.4	1079.3	1089.7	1074.8	66.36
12-08-2022	1105	1120	1105	1115	94399100	1053	1079.1	1089.633	1075.825	70.42
15-08-2022	1115	1135	1115	1135	94893600	1053.2	1078.95	1089.633	1076.825	74.79
16-08-2022	1135	1150	1120	1135	111884300	1053.5	1078.65	1089.767	1077.75	74.79
18-08-2022	1150	1170	1145	1155	8763600	1054.3	1078.5	1090.033	1078.8	78.48
19-08-2022	1155	1170	1150	1165	9330200	1055.9	1078.5	1090.267	1079.875	80.05
22-08-2022	1160	1170	1150	1160	6773200	1057.6	1078.65	1090.567	1080.925	77.02
23-08-2022	1155	1175	1155	1165	12545800	1059.7	1079.25	1091	1081.925	77.92
24-08-2022	1165	1165	1155	1160	6953100	1062.2	1079.9	1091.6	1082.95	74.77
25-08-2022	1155	1160	1140	1145	12341500	1064.8	1080.55	1092.067	1083.975	66.13
26-08-2022	1145	1155	1140	1150	7074500	1067.2	1081.2	1092.633	1084.875	67.48
29-08-2022	1155	1170	1150	1165	5732000	1070	1082.1	1093.3	1085.825	71.18
30-08-2022	1170	1195	1170	1185	10022400	1073.2	1083.35	1094	1086.85	75.24
31-08-2022	1180	1210	1175	1190	12055300	1076.3	1084.45	1094.7	1087.9	76.14
01-09-2022	1195	1215	1185	1210	11331000	1080	1085.95	1095.433	1089.05	79.38
02-09-2022	1215	1230	1210	1225	5812500	1083.7	1087.5	1096.367	1090.2	81.42
05-09-2022	1230	1235	1220	1220	10405700	1087.3	1088.9	1097.4	1091.225	78.63
06-09-2022	1220	1220	1195	1210	9447900	1090.9	1090.2	1098.433	1092.125	73.23
07-09-2022	1210	1215	1190	1195	5606100	1094.3	1091.25	1099.333	1092.9	65.91
08-09-2022	1195	1195	1180	1180	6878000	1097.6	1092	1100.133	1093.65	59.50
09-09-2022	1180	1185	1160	1165	3898200	1100.7	1092.75	1100.867	1094.35	53.86
12-09-2022	1165	1165	1150	1160	7406700	1103.8	1093.4	1101.633	1095.05	52.09
13-09-2022	1165	1180	1160	1170	5579800	1107	1094.05	1102.467	1095.75	55.26
14-09-2022	1170	1175	1160	1165	3464200	1109.8	1094.7	1103.267	1096.5	53.36
15-09-2022	1165	1175	1160	1170	5200700	1112.7	1095.6	1104	1097.3	55.03
16-09-2022	1170	1185	1165	1180	8553200	1115.7	1096.65	1104.833	1098.125	58.24
19-09-2022	1190	1195	1170	1175	3346100	1118.6	1097.4	1105.533	1098.925	56.08
20-09-2022	1180	1180	1160	1165	2684200	1121.4	1098.05	1106.2	1099.725	51.94
21-09-2022	1165	1165	1150	1155	4465600	1123.8	1098.75	1106.767	1100.45	48.11
22-09-2022	1155	1155	1135	1140	3506900	1126.1	1099.25	1107.033	1100.925	42.99
23-09-2022	1145	1150	1130	1135	2161900	1127.9	1099.7	1107.133	1101.4	41.41
26-09-2022	1140	1140	1120	1120	4646300	1129.2	1100	1107.067	1101.75	37.01
27-09-2022	1125	1125	1110	1110	2286600	1130.6	1100.25	1106.967	1101.85	34.39
28-09-2022	1115	1130	1105	1120	4077400	1131.8	1100.65	1106.867	1102.075	39.04
29-09-2022	1120	1120	1110	1120	2121900	1133	1100.85	1106.8	1102.35	39.04
30-09-2022	1115	1125	1110	1120	3330900	1134.3	1101.25	1106.533	1102.625	39.04
03-10-2022	1120	1130	1110	1115	3472700	1135.3	1101.75	1106.133	1102.85	37.38
04-10-2022	1115	1130	1110	1120	3844400	1136.3	1102.25	1105.7	1103.075	40.12
05-10-2022	1125	1140	1120	1130	4279000	1137.4	1102.95	1105.333	1103.325	45.27
06-10-2022	1135	1140	1125	1135	3180200	1138.4	1103.6	1105.033	1103.55	47.69
07-10-2022	1135	1150	1135	1145	5149400	1139.5	1104	1104.9	1103.825	52.24
10-10-2022	1150	1155	1125	1125	3701000	1140.7	1104.1	1104.6	1103.925	44.00
11-10-2022	1125	1130	1110	1110	4791300	1141.7	1103.95	1104.267	1103.975	39.02
12-10-2022	1115	1120	1100	1105	3243400	1142.6	1103.75	1103.933	1104	37.50
13-10-2022	1110	1115	1100	1100	6581000	1143.4	1103.5	1103.5	1104.075	35.99
14-10-2022	1105	1120	1100	1120	5231600	1144.6	1103.35	1103.267	1104.225	45.46
17-10-2022	1125	1130	1110	1115	3824600	1145.6	1103.1	1102.9	1104.35	43.72
18-10-2022	1115	1120	1100	1115	3322400	1146.7	1102.65	1102.667	1104.375	43.72
19-10-2022	1115	1125	1110	1120	2445700	1147.6	1102.15	1102.533	1104.4	46.11
20-10-2022	1125	1140	1120	1135	3548200	1148.5	1101.65	1102.533	1104.5	52.62
21-10-2022	1145	1160	1140	1155	2739700	1149.6	1101.5	1102.733	1104.675	59.63
24-10-2022	1160	1160	1145	1145	3208600	1150.2	1101.6	1102.8	1104.775	55.23
25-10-2022	1145	1150	1140	1150	2919600	1150.5	1101.85	1102.8	1104.85	56.94
26-10-2022	1150	1155	1140	1145	2939600	1150.7	1102.1	1102.667	1105	54.69
27-10-2022	1150	1165	1150	1160	3098400	1150.8	1102.55	1102.6	1105.225	59.82
28-10-2022	1145	1150	1135	1135	2568100	1150.2	1103.05	1102.4	1105.25	49.72
31-10-2022	1135	1150	1135	1145	2831500	1149.9	1103.75	1102.4	1105.4	53.13
01-11-2022	1145	1150	1130	1130	2916100	1149.2	1104.45	1102.567	1105.55	47.88
02-11-2022	1130	1140	1125	1140	2691200	1148.8	1105.5	1102.867	1105.9	51.33
03-11-2022	1140	1145	1130	1130	2290200	1148.5	1106.65	1103.2	1106.175	47.92
04-11-2022	1125	1125	1110	1120	3795500	1147.9	1107.55	1103.433	1106.45	44.71
07-11-2022	1120	1135	1120	1135	2563400	1147.3	1108.65	1103.833	1106.8	50.10
08-11-2022	1135	1155	1130	1150	5349900	1146.6	1109.9	1104.433	1107.15	54.84
09-11-2022	1150	1155	1140	1145	3497800	1145.7	1111	1104.867	1107.45	53.03
10-11-2022	1145	1150	1130	1130	2738100	1144.1	1112.05	1105.333	1107.6	47.93
11-11-2022	1130	1140	1125	1125	4856100	1142.1	1112.9	1105.7	1107.8	46.33
14-11-2022	1125	1130	1115	1120	3814000	1140.1	1113.7	1105.967	1108.075	44.72
15-11-2022	1120	1125	1105	1115	3338600	1138.2	1114.55	1106.2	1108.375	43.11
16-11-2022	1115	1120	1100	1110	3348200	1136.5	1115.4	1106.333	1108.625	41.50
17-11-2022	1110	1120	1100	1100	4470300	1134.9	1116.25	1106.3	1108.825	38.40
18-11-2022	1100	1120	1095	1095	5309300	1133.5	1117.1	1106.333	1109.025	36.92
21-11-2022	1095	1105	1095	1100	5417200	1132.3	1118.05	1106.367	1109.3	39.44
22-11-2022	1100	1110	1095	1105	3079200	1131	1119	1106.367	1109.6	41.93
23-11-2022	1105	1110	1090	1095	4173700	1129.6	1119.7	1106.333	1109.85	38.52
24-11-2022	1095	1100	1090	1100	4438700	1128.2	1120.45	1106.467	1110.05	41.10
25-11-2022	1100	1100	1085	1090	2828700	1126.4	1121.05	1106.567	1110.225	37.69
28-11-2022	1090	1090	1080	1085	3610400	1124.6	1121.6	1106.467	1110.3	36.08
29-11-2022	1085	1095	1080	1095	3550500	1123.2	1122.3	1106.433	1110.45	41.47
30-11-2022	1095	1120	1095	1120	4898800	1122.5	1123.15	1106.667	1110.7	52.30
01-12-2022	1110	1115	1095	1100	3417100	1121.7	1123.9	1106.733	1110.7	45.11
02-12-2022	1100	1110	1095	1110	4849300	1121.2	1124.55	1106.867	1110.65	48.89
05-12-2022	1110	1115	1100	1100	3025900	1120.8	1125	1106.933	1110.5	45.51
06-12-2022	1100	1115	1095	1100	5432700	1120.6	1125.6	1107.033	1110.375	45.51
07-12-2022	1100	1100	1085	1095	2683300	1120.1	1125.95	1107.133	1110.175	43.76
08-12-2022	1095	1100	1085	1090	7910000	1119.5	1126.25	1107.067	1109.975	42.02
09-12-2022	1090	1095	1085	1095	4153300	1119	1126.65	1107.167	1109.65	44.40
12-12-2022	1095	1110	1095	1110	4159400	1118.9	1127.1	1107.467	1109.325	50.93
13-12-2022	1110	1125	1110	1110	3983400	1118.7	1127.5	1107.733	1108.95	50.93
14-12-2022	1110	1115	1095	1105	2309400	1118.2	1127.8	1108.033	1108.55	48.72
15-12-2022	1105	1110	1095	1105	4656700	1117.6	1128	1108.267	1108.175	48.72
16-12-2022	1105	1115	1105	1110	3893700	1116.9	1128.2	1108.3	1107.9	51.17
19-12-2022	1110	1110	1105	1110	2567700	1116.6	1128.65	1108.267	1107.6	51.17
20-12-2022	1110	1115	1105	1110	5152800	1116.6	1129.15	1108.167	1107.35	51.17
21-12-2022	1110	1120	1110	1115	4823100	1116.8	1129.7	1108.1	1107.15	53.93
22-12-2022	1115	1115	1105	1115	3626700	1117.1	1130.25	1108.033	1106.9	53.93
23-12-2022	1115	1120	1105	1110	6305900	1116.9	1130.75	1107.867	1106.675	50.62
26-12-2022	1110	1120	1110	1115	1801600	1116.9	1131.25	1107.7	1106.4	53.68
27-12-2022	1115	1130	1115	1130	3849000	1117.2	1131.95	1107.5	1106.3	61.42
28-12-2022	1130	1135	1120	1130	7788400	1117.4	1132.5	1107.233	1106.25	61.42
29-12-2022	1130	1135	1115	1120	4618400	1117.1	1132.8	1106.8	1106.175	54.39
30-12-2022	1120	1130	1120	1130	4168900	1116.6	1133.1	1106.533	1106.2	59.40
02-01-2023	1130	1145	1130	1140	4638300	1116.5	1133.35	1106.567	1106.225	63.69
03-01-2023	1140	1145	1130	1135	1701300	1116.2	1133.35	1106.633	1106.15	60.26
04-01-2023	1135	1135	1125	1130	2711800	1115.9	1133.3	1106.7	1105.975	56.96
05-01-2023	1130	1130	1115	1125	2316200	1115.2	1133	1106.767	1105.75	53.78
06-01-2023	1125	1125	1115	1120	2343400	1114.9	1132.55	1107	1105.525	50.74
09-01-2023	1120	1130	1115	1125	2672000	1114.5	1132.2	1107.333	1105.425	53.57
10-01-2023	1125	1130	1120	1125	2079600	1114.4	1131.8	1107.767	1105.525	53.57
11-01-2023	1125	1125	1115	1120	2583400	1114	1131.4	1108.333	1105.65	50.22
12-01-2023	1120	1130	1120	1130	1815800	1114	1131.25	1109.1	1105.9	56.13
13-01-2023	1130	1135	1125	1130	2920200	1114.2	1131.05	1109.767	1106.125	56.13
16-01-2023	1130	1140	1130	1130	2314500	1114.1	1130.7	1110.467	1106.4	56.13
17-01-2023	1130	1135	1130	1130	1993500	1113.7	1130.15	1111.167	1106.75	56.13
18-01-2023	1130	1135	1120	1120	2937900	1113.2	1129.45	1111.733	1106.95	48.41
19-01-2023	1120	1125	1120	1125	2599400	1113.1	1128.6	1112.4	1107.275	51.96
20-01-2023	1125	1135	1120	1135	1688900	1113.3	1127.7	1113.033	1107.6	58.18
24-01-2023	1135	1145	1130	1140	1985500	1113.7	1126.9	1113.7	1107.9	60.90
25-01-2023	1140	1145	1135	1140	2409200	1114.2	1126.2	1114.433	1108.2	60.90
26-01-2023	1140	1145	1140	1145	2731200	1114.9	1125.7	1115.233	1108.475	63.64
27-01-2023	1145	1145	1130	1130	2377000	1115.5	1125.2	1116	1108.6	51.88
30-01-2023	1130	1135	1120	1125	2096300	1116.1	1124.8	1116.767	1108.775	48.65
31-01-2023	1125	1130	1110	1125	3622500	1116.6	1124.45	1117.567	1108.925	48.65
01-02-2023	1125	1135	1120	1120	2987000	1116.9	1123.95	1118.3	1109	45.37
02-02-2023	1120	1130	1120	1130	2169700	1117.6	1123.6	1119	1109.15	52.29
03-02-2023	1130	1135	1130	1135	2401800	1118.3	1123.25	1119.733	1109.425	55.34
06-02-2023	1135	1140	1125	1130	2434300	1119.1	1122.75	1120.4	1109.7	51.78
07-02-2023	1130	1135	1130	1135	2954600	1120.1	1122.35	1121.1	1109.875	54.90
08-02-2023	1135	1135	1125	1130	2515400	1120.8	1122	1121.8	1110.025	51.32
09-02-2023	1130	1140	1125	1135	3026300	1121.1	1121.8	1122.467	1110.275	54.52
10-02-2023	1135	1135	1125	1130	3536400	1121.7	1121.7	1123.167	1110.475	50.92
13-02-2023	1130	1130	1120	1130	2190900	1122.1	1121.65	1123.733	1110.675	50.92
14-02-2023	1130	1140	1125	1135	2520800	1122.8	1121.8	1124.267	1110.9	54.41
15-02-2023	1135	1135	1120	1125	2025200	1123.3	1121.95	1124.833	1111.1	47.18
16-02-2023	1125	1125	1115	1120	2786600	1123.8	1121.95	1125.233	1111.3	44.03
17-02-2023	1120	1120	1110	1120	1916900	1124.4	1121.95	1125.633	1111.4	44.03
20-02-2023	1120	1120	1105	1115	2831000	1124.8	1121.9	1126.033	1111.575	40.87
21-02-2023	1115	1115	1105	1115	2147300	1124.9	1121.9	1126.367	1111.825	40.87
22-02-2023	1115	1120	1105	1120	3451600	1125.1	1121.9	1126.7	1112.075	45.42
23-02-2023	1120	1125	1115	1125	3302300	1125.5	1121.85	1127.033	1112.4	49.59
24-02-2023	1125	1135	1125	1135	5948200	1126.1	1121.85	1127.367	1112.725	56.72
27-02-2023	1135	1140	1125	1130	3226100	1126.5	1121.7	1127.633	1112.85	52.71
28-02-2023	1130	1145	1125	1125	3160100	1126.8	1121.7	1128.033	1112.9	48.98
01-03-2023	1125	1135	1125	1135	2650600	1127.3	1121.95	1128.533	1112.95	55.73
02-03-2023	1135	1145	1135	1145	3128400	1127.9	1122.35	1129.1	1113.05	61.25
03-03-2023	1145	1145	1130	1130	2039700	1128.2	1122.65	1129.567	1113.075	50.98
06-03-2023	1130	1135	1120	1130	1726200	1128.6	1122.75	1130.033	1113.05	50.98
07-03-2023	1130	1135	1125	1135	3998300	1129	1122.95	1130.5	1113.025	53.96
08-03-2023	1135	1140	1125	1125	2476700	1128.9	1123.05	1130.933	1112.85	47.71
09-03-2023	1125	1135	1120	1135	4325700	1129	1123.2	1131.333	1112.675	53.51
10-03-2023	1135	1160	1135	1145	12574200	1129.5	1123.3	1131.7	1112.475	58.48
13-03-2023	1145	1155	1145	1145	5568900	1129.8	1123.2	1132	1112.35	58.48
14-03-2023	1155	1170	1155	1160	9533800	1130.2	1123.35	1132.3	1112.475	64.98
15-03-2023	1165	1185	1165	1175	7312200	1131	1123.6	1132.567	1112.725	70.04
16-03-2023	1180	1205	1170	1180	16840300	1132	1123.95	1132.867	1113.025	71.51
17-03-2023	1175	1195	1175	1180	17496600	1133.1	1124.15	1133.033	1113.35	71.51
20-03-2023	1190	1195	1165	1180	8367100	1134.3	1124.6	1133.133	1113.825	71.51
21-03-2023	1180	1185	1165	1165	6467800	1135.1	1124.8	1133.167	1114.275	60.37
24-03-2023	1165	1190	1165	1180	5712400	1136.2	1125.3	1133.267	1114.875	66.06
27-03-2023	1180	1195	1175	1190	3809500	1137.6	1125.8	1133.467	1115.65	69.24
28-03-2023	1190	1210	1185	1185	7012000	1138.7	1126.35	1133.733	1116.5	65.92
29-03-2023	1185	1200	1180	1190	5422800	1139.9	1127.05	1134	1117.3	67.59
30-03-2023	1195	1205	1190	1205	2705200	1141.4	1127.75	1134.267	1118.2	72.03
31-03-2023	1200	1220	1195	1220	4242600	1143.2	1128.45	1134.5	1119.175	75.62
03-04-2023	1225	1240	1215	1230	16211600	1145.4	1129.3	1134.767	1120.15	77.68
04-04-2023	1225	1240	1220	1230	7816500	1147.5	1130.3	1134.9	1121.175	77.68
05-04-2023	1225	1235	1220	1220	8479600	1149.2	1131.25	1134.867	1122.075	70.75
06-04-2023	1230	1245	1215	1235	17373400	1151.1	1132.4	1134.967	1123.05	74.44
10-04-2023	1230	1240	1220	1230	12030800	1152.9	1133.55	1135.1	1124.05	71.22
11-04-2023	1230	1250	1230	1245	14492300	1154.9	1134.9	1135.433	1125.15	74.75
12-04-2023	1240	1245	1225	1230	5691900	1156.9	1136.2	1135.767	1126.225	66.03
13-04-2023	1230	1235	1215	1230	10659900	1159	1137.55	1136.2	1127.325	66.03
14-04-2023	1230	1255	1230	1250	4458000	1161.5	1139.05	1136.8	1128.55	71.22
17-04-2023	1245	1250	1235	1240	4704200	1163.9	1140.4	1137.267	1129.7	65.80
18-04-2023	1240	1260	1235	1250	4027700	1166.3	1141.95	1137.833	1130.825	68.39
26-04-2023	1250	1270	1250	1265	3951200	1168.9	1143.6	1138.467	1132.025	71.83
27-04-2023	1280	1280	1265	1270	7054300	1171.7	1145.4	1139.067	1133.225	72.89
28-04-2023	1265	1275	1260	1265	3170100	1174.3	1147.2	1139.667	1134.4	70.06
02-05-2023	1270	1275	1260	1270	4888000	1177.1	1148.95	1140.367	1135.625	71.26
03-05-2023	1265	1270	1235	1240	3498100	1179.2	1150.15	1140.933	1136.65	56.55
04-05-2023	1245	1245	1230	1230	22681400	1181.2	1151.45	1141.533	1137.675	52.65
05-05-2023	1235	1240	1220	1220	2594900	1183	1152.55	1142.1	1138.55	49.01
08-05-2023	1225	1230	1215	1220	2409200	1184.7	1153.75	1142.767	1139.375	49.01
09-05-2023	1225	1225	1210	1215	2133000	1186.5	1154.9	1143.467	1140.25	47.12
10-05-2023	1220	1220	1205	1210	1755400	1188.3	1156.05	1144.067	1141	45.24
11-05-2023	1220	1220	1210	1210	1827900	1190.1	1157.25	1144.667	1141.75	45.24
12-05-2023	1210	1210	1200	1200	4390900	1191.8	1158.3	1145.2	1142.475	41.41
15-05-2023	1205	1205	1190	1195	3968800	1193.4	1159.15	1145.733	1143.125	39.61
16-05-2023	1200	1200	1185	1185	3457200	1194.7	1159.9	1146.167	1143.7	36.21
17-05-2023	1190	1190	1180	1190	4776200	1196	1160.75	1146.567	1144.275	39.02
19-05-2023	1190	1190	1175	1175	3020100	1196.8	1161.45	1146.833	1144.725	34.15
22-05-2023	1185	1185	1160	1160	5057500	1197.4	1161.95	1146.933	1145.075	30.10
23-05-2023	1165	1185	1160	1180	3936100	1198.5	1162.65	1147.3	1145.65	40.27
24-05-2023	1185	1195	1180	1180	2784200	1199.4	1163.35	1147.767	1146.25	40.27
25-05-2023	1190	1190	1170	1175	4067500	1200	1163.95	1148.233	1146.825	38.64
26-05-2023	1180	1180	1170	1175	3752700	1200.9	1164.55	1148.733	1147.4	38.64
29-05-2023	1175	1175	1160	1160	3293200	1201.5	1165.05	1149	1147.9	33.87
30-05-2023	1165	1165	1150	1160	4789600	1202	1165.5	1149.3	1148.375	33.87
31-05-2023	1165	1165	1135	1135	5963700	1202.2	1165.55	1149.433	1148.75	27.35
05-06-2023	1110	1115	1100	1105	2899600	1201.6	1165.3	1149.333	1148.9	21.90
06-06-2023	1105	1110	1100	1110	8073400	1200.9	1165.2	1149.167	1149	24.59
07-06-2023	1110	1110	1105	1110	3680100	1200.2	1165	1148.867	1149.05	24.59
08-06-2023	1110	1110	1095	1095	1971900	1198.9	1164.55	1148.533	1148.95	21.96
09-06-2023	1105	1115	1095	1110	3722900	1197.6	1164.3	1148.267	1148.825	30.04
12-06-2023	1115	1115	1095	1095	2430200	1195.9	1163.95	1147.933	1148.625	27.02
13-06-2023	1105	1105	1090	1090	1718300	1194.1	1163.6	1147.467	1148.3	26.08
14-06-2023	1090	1090	1075	1075	2870100	1192	1163.15	1147.067	1147.85	23.45
15-06-2023	1080	1080	1055	1070	8613800	1190.1	1162.6	1146.567	1147.4	22.63
16-06-2023	1070	1080	1065	1075	2248700	1188	1162.1	1146.2	1146.95	25.44
19-06-2023	1075	1080	1070	1070	1831200	1185.6	1161.6	1145.733	1146.5	24.48
20-06-2023	1075	1085	1070	1070	1971600	1183.3	1161	1145.333	1146.125	24.48
21-06-2023	1080	1080	1065	1075	3667700	1181	1160.45	1145.033	1145.75	27.64
22-06-2023	1080	1090	1075	1075	3768200	1178.4	1159.9	1144.633	1145.3	27.64
23-06-2023	1090	1090	1075	1080	3211100	1175.6	1159.4	1144.167	1144.775	30.99
26-06-2023	1085	1085	1075	1080	1695200	1172.6	1159	1143.733	1144.225	30.99
27-06-2023	1080	1090	1075	1090	2406500	1169.8	1158.65	1143.467	1143.625	37.67
03-07-2023	1095	1115	1090	1100	3551800	1167.4	1158.3	1143.3	1143	43.56
04-07-2023	1105	1110	1090	1095	2702300	1164.6	1157.85	1143.133	1142.375	41.45
05-07-2023	1095	1095	1080	1085	4166700	1161.7	1157.3	1142.933	1141.75	37.54
06-07-2023	1090	1095	1085	1095	2092300	1158.7	1156.8	1142.833	1141.25	43.30
07-07-2023	1095	1095	1085	1085	2609600	1155.8	1156.35	1142.733	1140.775	39.39
10-07-2023	1080	1090	1075	1085	2633900	1152.9	1155.95	1142.667	1140.375	39.39
11-07-2023	1090	1105	1085	1105	5101800	1150	1155.75	1142.7	1140.1	49.90
12-07-2023	1100	1125	1100	1115	5291700	1147.5	1155.7	1142.767	1139.825	54.17
13-07-2023	1120	1150	1120	1120	6260000	1144.9	1155.6	1142.933	1139.6	56.19
14-07-2023	1120	1120	1095	1095	3329900	1141.5	1155.2	1142.9	1139.225	45.44
17-07-2023	1100	1100	1070	1070	4310600	1137.5	1154.6	1142.767	1138.675	37.67
18-07-2023	1095	1110	1085	1090	8082800	1134	1154.15	1142.8	1138.25	45.67
20-07-2023	1095	1095	1080	1080	1535500	1130.2	1153.65	1142.7	1137.825	42.72
21-07-2023	1090	1090	1070	1070	1363300	1126.8	1153	1142.367	1137.4	39.94
24-07-2023	1080	1080	1055	1065	2229400	1123.5	1152.35	1142.133	1137.025	38.59
25-07-2023	1080	1090	1075	1080	1857700	1120.7	1151.85	1141.933	1136.75	44.64
26-07-2023	1080	1090	1075	1080	3225700	1117.9	1151.3	1141.8	1136.55	44.64
27-07-2023	1085	1085	1080	1085	2270900	1115.3	1150.9	1141.7	1136.425	46.67
31-07-2023	1085	1100	1075	1090	7776500	1112.9	1150.6	1141.667	1136.275	48.70
01-08-2023	1085	1085	1070	1075	3795000	1110.2	1150.15	1141.567	1136.05	43.37
02-08-2023	1085	1095	1075	1085	1860000	1107.9	1149.85	1141.5	1135.875	47.50
03-08-2023	1085	1100	1080	1095	3488200	1105.9	1149.65	1141.4	1135.775	51.32
04-08-2023	1095	1110	1090	1100	2725100	1104.2	1149.45	1141.333	1135.675	53.15
07-08-2023	1110	1130	1110	1120	8426700	1102.8	1149.4	1141.433	1135.625	59.70
08-08-2023	1115	1120	1090	1090	2264200	1101.1	1148.95	1141.333	1135.4	48.71
09-08-2023	1090	1090	1075	1075	2231000	1099.4	1148.4	1141.1	1135.05	44.31
10-08-2023	1080	1085	1065	1070	2947200	1097.2	1147.85	1140.833	1134.775	42.92
11-08-2023	1080	1080	1070	1075	3035300	1095.1	1147.25	1140.6	1134.6	44.79
14-08-2023	1080	1085	1065	1075	2105000	1093.1	1146.55	1140.333	1134.45	44.79
15-08-2023	1080	1085	1065	1065	2730600	1090.9	1145.9	1140	1134.275	41.63
16-08-2023	1070	1070	1060	1070	1376300	1089.1	1145.3	1139.733	1134.025	43.77
18-08-2023	1070	1070	1055	1065	1925800	1087.2	1144.6	1139.4	1133.775	42.11
21-08-2023	1070	1070	1055	1070	2010100	1085.9	1144.05	1139	1133.55	44.38
22-08-2023	1065	1075	1060	1070	3221300	1085.2	1143.4	1138.6	1133.3	44.38
23-08-2023	1070	1085	1070	1075	2819900	1084.5	1142.7	1138.3	1133	46.79
24-08-2023	1080	1095	1075	1085	3623300	1084	1142.1	1138	1132.65	51.35
25-08-2023	1085	1090	1075	1085	1129700	1083.8	1141.35	1137.633	1132.35	51.35
28-08-2023	1085	1095	1080	1090	2365500	1083.4	1140.5	1137.333	1132.05	53.65
29-08-2023	1090	1100	1085	1095	4071900	1083.4	1139.65	1137.1	1131.8	55.90
30-08-2023	1095	1100	1090	1100	1201200	1083.6	1138.85	1136.933	1131.5	58.08
31-08-2023	1090	1095	1075	1095	3034400	1084	1138	1136.767	1131.3	55.14
01-09-2023	1100	1105	1085	1095	1704200	1084.5	1137.3	1136.567	1131.05	55.14
04-09-2023	1115	1130	1105	1125	2278600	1085.5	1136.75	1136.567	1131.025	66.84
05-09-2023	1120	1120	1110	1120	4359300	1086.5	1136.05	1136.567	1130.925	63.85
06-09-2023	1120	1140	1120	1125	2117800	1087.6	1135.45	1136.533	1130.9	65.51
07-09-2023	1120	1130	1120	1130	1891300	1088.7	1134.85	1136.533	1130.95	67.14
08-09-2023	1130	1130	1095	1095	2540700	1089.1	1133.75	1136.3	1130.75	49.53
11-09-2023	1095	1095	1080	1085	993300	1089.2	1132.4	1136	1130.425	45.83
12-09-2023	1090	1090	1075	1085	2002900	1089.3	1130.95	1135.767	1130.125	45.83
13-09-2023	1080	1080	1070	1070	1199400	1088.9	1129.35	1135.4	1129.825	40.57
14-09-2023	1080	1090	1070	1090	3568700	1088.7	1128.05	1135.1	1129.65	48.99
15-09-2023	1085	1100	1080	1100	2279100	1088.8	1126.7	1134.833	1129.55	52.60
18-09-2023	1100	1100	1085	1090	2020100	1088.9	1125.3	1134.5	1129.425	48.87
19-09-2023	1080	1095	1080	1080	2909400	1088.6	1123.65	1134.067	1129.275	45.40
20-09-2023	1085	1095	1080	1090	1558000	1088.7	1122.25	1133.8	1129.225	49.28
21-09-2023	1090	1100	1085	1090	2948900	1088.8	1120.85	1133.567	1129.2	49.28
22-09-2023	1090	1105	1085	1085	2505700	1088.4	1119.2	1133.3	1129.125	47.33
25-09-2023	1100	1100	1080	1080	1056200	1087.7	1117.6	1133.033	1129	45.40
26-09-2023	1085	1095	1085	1090	1543400	1087.1	1116	1132.767	1128.975	49.81
27-09-2023	1090	1090	1080	1080	1173600	1086.8	1114.15	1132.4	1128.875	45.82
29-09-2023	1085	1100	1080	1095	2873000	1087.3	1112.4	1132.167	1128.9	52.03
10-10-2023	1095	1095	1085	1085	1040700	1087.2	1110.6	1131.833	1128.9	48.08
11-10-2023	1080	1085	1070	1070	1262400	1087	1108.6	1131.433	1128.775	42.82
12-10-2023	1070	1070	1060	1060	2221300	1086.8	1106.8	1130.933	1128.475	39.70
13-10-2023	1070	1080	1065	1075	1062800	1087	1105.25	1130.567	1128.35	46.05
16-10-2023	1070	1075	1065	1065	4210200	1086.7	1103.7	1130.133	1128.125	42.81
17-10-2023	1070	1080	1070	1065	1104800	1086.4	1102.15	1129.667	1127.95	42.81
18-10-2023	1065	1070	1060	1070	1984000	1086.1	1100.7	1129.3	1127.8	45.05
19-10-2023	1070	1075	1060	1070	2044200	1085.7	1099.3	1128.967	1127.675	45.05
20-10-2023	1065	1090	1065	1080	3819400	1085.8	1098	1128.7	1127.625	49.62
23-10-2023	1080	1080	1065	1065	1098300	1085.4	1096.65	1128.367	1127.475	43.74
24-10-2023	1065	1085	1065	1070	2623600	1084.9	1095.4	1128.067	1127.275	46.04
25-10-2023	1075	1085	1070	1075	1964200	1084.4	1094.3	1127.767	1127.1	48.31
26-10-2023	1080	1080	1060	1080	1781500	1083.6	1093.2	1127.467	1126.975	50.55
27-10-2023	1075	1085	1070	1080	2971000	1083.4	1092.25	1127.1	1126.85	50.55
30-10-2023	1085	1085	1065	1075	3815700	1083.4	1091.4	1126.733	1126.675	48.13
31-10-2023	1070	1095	1065	1090	5021200	1083.8	1090.5	1126.5	1126.575	55.08
01-11-2023	1090	1090	1065	1075	3270700	1083.8	1089.45	1126.1	1126.4	48.13
02-11-2023	1075	1090	1070	1085	3419800	1084	1088.55	1125.7	1126.25	52.44
03-11-2023	1090	1100	1075	1100	1024300	1084.7	1087.8	1125.5	1126.175	58.06
06-11-2023	1095	1105	1085	1090	1583600	1085.1	1087.1	1125.233	1126.075	53.52
07-11-2023	1095	1100	1080	1090	2563100	1085.6	1086.4	1124.933	1125.95	53.52
08-11-2023	1090	1095	1085	1095	2510100	1086.1	1086	1124.733	1125.775	55.54
09-11-2023	1090	1105	1090	1090	2337600	1086.5	1085.85	1124.433	1125.575	53.06
10-11-2023	1095	1100	1085	1085	2168700	1086.7	1085.6	1124.033	1125.4	50.62
13-11-2023	1090	1105	1085	1105	3500500	1087.1	1085.55	1123.767	1125.275	58.77
14-11-2023	1100	1110	1085	1110	2553000	1087.6	1085.7	1123.433	1125.125	60.53
15-11-2023	1115	1135	1110	1115	2201000	1088.1	1085.75	1123.033	1125.025	62.26
16-11-2023	1115	1115	1100	1105	1588900	1088.3	1085.85	1122.533	1124.9	56.89
17-11-2023	1100	1105	1090	1090	1497300	1088.1	1085.85	1121.933	1124.725	49.93
20-11-2023	1105	1120	1100	1105	1107600	1088.3	1086.15	1121.433	1124.65	55.76
21-11-2023	1105	1105	1090	1090	2630300	1088.2	1086.35	1120.933	1124.475	49.55
22-11-2023	1095	1105	1090	1090	1589500	1087.5	1086.5	1120.333	1124.3	49.55
23-11-2023	1095	1105	1090	1095	5156200	1087	1086.75	1119.7	1124.175	51.63
24-11-2023	1100	1115	1095	1105	6137100	1086.6	1087.1	1119.167	1124.05	55.58
27-11-2023	1115	1135	1115	1120	7057200	1086.4	1087.55	1118.7	1124	60.75
28-11-2023	1130	1145	1115	1135	9850400	1087.2	1088.15	1118.233	1124.025	65.13
29-11-2023	1130	1150	1130	1150	13517500	1088.5	1088.85	1117.767	1124.125	68.87
30-11-2023	1175	1190	1145	1145	13461000	1089.7	1089.5	1117.2	1124.25	66.32
01-12-2023	1145	1160	1135	1145	136309600	1091.2	1090.05	1116.633	1124.35	66.32
04-12-2023	1140	1165	1140	1155	169434300	1092.5	1090.6	1116.2	1124.45	68.98
05-12-2023	1155	1185	1145	1180	134793100	1094.1	1091.45	1115.833	1124.65	74.43
06-12-2023	1180	1185	1145	1170	294850100	1095.7	1092.3	1115.433	1124.8	69.19
07-12-2023	1175	1180	1150	1170	242297900	1097.5	1093.05	1114.933	1124.925	69.19
08-12-2023	1165	1180	1150	1160	280519800	1098.9	1093.8	1114.467	1125.075	63.98
11-12-2023	1160	1165	1120	1135	234928500	1099.8	1094.3	1113.833	1125.125	53.18
12-12-2023	1130	1150	1120	1145	271013400	1101	1094.7	1113.133	1125.225	56.35
13-12-2023	1145	1170	1125	1160	244815900	1102.6	1095.15	1112.6	1125.425	60.66
14-12-2023	1160	1160	1140	1160	273436900	1104	1095.55	1112	1125.575	60.66
15-12-2023	1170	1180	1150	1160	218794700	1105.6	1096.2	1111.3	1125.7	60.66
18-12-2023	1160	1165	1130	1135	276827500	1106.4	1096.85	1110.4	1125.725	50.32
19-12-2023	1130	1140	1120	1140	220840200	1107.5	1097.35	1109.567	1125.75	52.08
20-12-2023	1140	1150	1130	1140	270367000	1108.9	1097.95	1108.7	1125.8	52.08
21-12-2023	1140	1145	1120	1140	222218100	1110.5	1098.65	1108.033	1125.825	52.08
22-12-2023	1145	1155	1130	1140	273286500	1111.8	1099.4	1107.433	1125.875	52.08
27-12-2023	1145	1155	1125	1150	174561600	1113.5	1100.1	1106.967	1125.975	56.25
28-12-2023	1150	1165	1140	1155	139244200	1115.3	1100.85	1106.533	1126.075	58.20
29-12-2023	1155	1160	1135	1145	80185700	1116.8	1101.45	1106.067	1126.175	53.09
02-01-2024	1145	1145	1130	1145	988000	1118.3	1102	1105.633	1126.3	53.09
03-01-2024	1140	1160	1135	1150	3560300	1119.7	1102.75	1105.233	1126.45	55.36
04-01-2024	1145	1175	1145	1175	3920200	1121.9	1103.65	1105.067	1126.75	64.61
05-01-2024	1175	1225	1170	1220	7461600	1124.9	1104.9	1105.233	1127.275	74.74
08-01-2024	1230	1260	1215	1255	16258400	1128.5	1106.45	1105.7	1127.95	79.63
09-01-2024	1260	1335	1260	1330	30943900	1133.5	1108.55	1106.633	1128.975	85.92
10-01-2024	1335	1430	1320	1420	34326400	1140.3	1111.85	1108.267	1130.4	89.93
11-01-2024	1415	1525	1415	1520	37869300	1149.2	1116.3	1110.667	1132.35	92.49
12-01-2024	1515	1545	1465	1515	19713800	1157.7	1120.75	1112.9	1134.3	91.24
15-01-2024	1520	1525	1485	1490	6089000	1166	1124.9	1114.967	1136.075	85.06
16-01-2024	1470	1480	1385	1400	3514900	1172.3	1128.15	1116.467	1137.35	67.35
17-01-2024	1395	1395	1300	1300	4890500	1176.3	1130.5	1117.3	1138.2	53.91
18-01-2024	1300	1300	1255	1295	1517700	1180.4	1132.75	1118.2	1139.025	53.34
19-01-2024	1300	1300	1165	1295	7158600	1184.5	1135.05	1119.1	1139.825	53.34
22-01-2024	1295	1300	1230	1235	2839800	1187.3	1136.7	1119.767	1140.375	46.47
23-01-2024	1250	1260	1145	1255	3942600	1190.6	1138.55	1120.767	1140.975	48.84
24-01-2024	1265	1265	1215	1260	1373500	1194.1	1140.4	1121.767	1141.55	49.44
25-01-2024	1260	1275	1240	1265	4799900	1197.3	1142.2	1122.8	1142.15	50.07
26-01-2024	1265	1300	1235	1260	5073100	1200.3	1143.95	1123.9	1142.65	49.40
29-01-2024	1230	1240	1175	1240	2434100	1202.8	1145.45	1124.767	1142.975	46.73
30-01-2024	1210	1260	1195	1260	3107000	1205.9	1147.1	1125.867	1143.375	49.66
31-01-2024	1235	1250	1210	1250	3064500	1209.1	1148.6	1126.933	1143.725	48.23
01-02-2024	1220	1255	1170	1225	4340300	1211.5	1149.9	1127.933	1143.95	44.76
02-02-2024	1200	1215	1185	1200	4743800	1213.7	1150.95	1128.8	1144.125	41.54
05-02-2024	1200	1205	1185	1190	4533800	1215.7	1151.6	1129.567	1144.175	40.29
06-02-2024	1190	1230	1180	1230	4646800	1218.4	1152.7	1130.633	1144.375	47.14
07-02-2024	1200	1225	1200	1215	4375600	1220.6	1153.6	1131.6	1144.525	45.05
12-02-2024	1215	1230	1205	1230	4891400	1222.8	1154.6	1132.633	1144.725	47.55
13-02-2024	1215	1220	1200	1220	4758800	1224.5	1155.85	1133.6	1144.8	46.05
15-02-2024	1215	1245	1210	1240	4257800	1226.3	1157.4	1134.667	1144.9	49.49
16-02-2024	1230	1230	1190	1215	2453200	1227.7	1158.7	1135.567	1144.825	45.58
19-02-2024	1200	1200	1155	1190	3682500	1228.6	1159.9	1136.233	1144.625	42.00
20-02-2024	1190	1220	1180	1205	4645300	1229.6	1161.05	1136.933	1144.55	44.80
21-02-2024	1195	1200	1175	1190	3069600	1229.8	1161.95	1137.567	1144.325	42.59
22-02-2024	1185	1200	1180	1190	3963600	1230.2	1162.95	1138.267	1144.125	42.59
23-02-2024	1185	1185	1165	1175	3741400	1230.3	1163.9	1138.8	1143.775	40.28
26-02-2024	1165	1165	1150	1160	3772600	1230.3	1164.6	1139.3	1143.425	38.06
27-02-2024	1160	1160	1135	1150	2981000	1230.6	1165.2	1139.733	1143.025	36.61
28-02-2024	1155	1170	1140	1150	1939900	1230.7	1165.85	1140.033	1142.525	36.61
29-02-2024	1135	1145	1120	1135	3978600	1230.2	1166.4	1140.167	1142	34.33
01-03-2024	1110	1110	1090	1095	2850600	1228.9	1166.45	1140	1141.225	29.14
04-03-2024	1100	1105	1080	1080	798800	1227.3	1166.45	1139.9	1140.3	27.46
05-03-2024	1075	1075	995	1020	3641800	1225	1165.7	1139.567	1139.05	22.00
07-03-2024	1065	1075	1030	1070	1071800	1223.6	1165.55	1139.433	1138.075	33.81
08-03-2024	1065	1085	1050	1080	514300	1222.4	1165.65	1139.433	1137.125	35.90
13-03-2024	1080	1080	1055	1065	289100	1220.9	1165.7	1139.4	1136.25	34.16
14-03-2024	1060	1075	1050	1065	554300	1219.4	1165.6	1139.4	1135.425	34.16
15-03-2024	1065	1065	1060	1060	127600	1217.6	1165.55	1139.267	1134.625	33.53
18-03-2024	1060	1060	1050	1055	387500	1215.6	1165.45	1139.1	1133.8	32.88
19-03-2024	1060	1060	1030	1035	454700	1213.4	1165.1	1138.767	1132.9	30.33
20-03-2024	1040	1055	1040	1050	160800	1211.5	1164.9	1138.5	1132.1	34.43
21-03-2024	1060	1060	1040	1060	473200	1209.7	1164.7	1138.4	1131.35	37.08
22-03-2024	1065	1070	1050	1070	229700	1207.6	1164.75	1138.3	1130.7	39.71
25-03-2024	1070	1075	1050	1070	195100	1204.6	1164.75	1138.133	1130.075	39.71
26-03-2024	1075	1075	1050	1060	468500	1200.7	1164.6	1137.867	1129.45	37.88
27-03-2024	1065	1065	1060	1060	95500	1195.3	1164.4	1137.467	1128.8	37.88
28-03-2024	1065	1065	1050	1065	241600	1188.2	1164.25	1137.3	1128.25	39.50
01-04-2024	1100	1100	1080	1080	237800	1179.4	1164.3	1137.333	1127.85	44.20
02-04-2024	1070	1070	910	1045	2920500	1170	1163.85	1137.167	1127.175	36.98
03-04-2024	1070	1070	1050	1055	245100	1161.3	1163.65	1137.033	1126.55	40.00
04-04-2024	1070	1075	1060	1070	187100	1154.7	1163.5	1137	1126.025	44.30
05-04-2024	1080	1085	1040	1045	936500	1149.6	1162.95	1136.867	1125.375	39.25
16-04-2024	1080	1085	1065	1075	279000	1145.2	1162.8	1136.9	1124.95	47.06
17-04-2024	1080	1085	1040	1050	1211800	1140.3	1162.4	1136.8	1124.4	42.19
18-04-2024	1070	1075	1055	1070	900000	1137	1162.15	1136.8	1124.075	46.92
19-04-2024	1075	1090	1070	1090	440000	1133.7	1162.15	1136.933	1124	51.22
22-04-2024	1110	1115	1100	1110	124100	1130.7	1162.4	1137.167	1124	55.13
23-04-2024	1105	1110	1100	1110	68300	1127.6	1162.45	1137.333	1124	55.13
24-04-2024	1105	1110	1095	1105	134100	1124.5	1162.4	1137.467	1124.05	53.88
25-04-2024	1105	1110	1100	1110	159900	1121.9	1162.35	1137.6	1124.05	54.98
26-04-2024	1100	1100	1090	1100	124000	1118.7	1162.3	1137.633	1124.075	52.29
29-04-2024	1105	1110	1100	1100	124200	1115.7	1162.4	1137.633	1124.125	52.29
30-04-2024	1100	1130	1095	1130	961800	1113.8	1162.65	1137.867	1124.4	59.23
02-05-2024	1130	1130	1110	1125	51600	1112.3	1163	1138.067	1124.675	57.73
03-05-2024	1110	1110	1035	1075	2656600	1110	1162.85	1137.733	1124.675	45.31
06-05-2024	1100	1100	1090	1090	119300	1107.2	1162.8	1137.533	1124.775	48.86
07-05-2024	1105	1110	1090	1105	288900	1105	1162.8	1137.4	1124.95	52.21
08-05-2024	1110	1115	1105	1110	276900	1102.6	1162.7	1137.267	1125.125	53.30
13-05-2024	1105	1110	1095	1100	214200	1100.2	1162.35	1137.3	1125.25	50.79
14-05-2024	1105	1105	1070	1070	870600	1096.8	1161.55	1137.2	1125.2	44.09
15-05-2024	1100	1100	1080	1080	230800	1094.1	1160.9	1137.167	1125.2	46.62
16-05-2024	1090	1095	1060	1080	438600	1091.9	1160.25	1137.233	1125.15	46.62
17-05-2024	1085	1085	1070	1070	178900	1089.2	1159.4	1137.1	1125	44.29
20-05-2024	1085	1085	1070	1080	228800	1087	1158.4	1136.967	1124.925	47.13
21-05-2024	1070	1070	1015	1020	953100	1083.6	1156.9	1136.5	1124.6	35.46
22-05-2024	1065	1065	1040	1045	441200	1081	1155.65	1136.267	1124.35	41.91
27-05-2024	1070	1075	1050	1055	303900	1078.9	1154.6	1136.033	1124.2	44.31
28-05-2024	1070	1070	1055	1060	179500	1077.1	1153.85	1135.833	1124.075	45.52
29-05-2024	1075	1075	1045	1065	457900	1075.4	1153.05	1135.7	1123.875	46.77

Mark

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

Detail

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