ARNA

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2002	10	10	10	10	265000
03-01-2002	10	10	10	10	250500
04-01-2002	10	10	10	10	184500
08-01-2002	9	10	9	10	322000
09-01-2002	9	10	9	10	230500
10-01-2002	10	10	10	10	75500
11-01-2002	10	10	10	10	115500
14-01-2002	10	10	10	10	90500
15-01-2002	10	10	10	10	10500
16-01-2002	10	10	10	10	140500
17-01-2002	10	10	10	10	25500
18-01-2002	10	10	10	10	70000
21-01-2002	10	10	10	10	70500
22-01-2002	10	11	10	11	305000
23-01-2002	10	11	10	11	125000					100.00
24-01-2002	11	11	10	11	233000					100.00
25-01-2002	10	11	10	11	318000					100.00
28-01-2002	10	11	10	11	45500					100.00
29-01-2002	10	11	10	11	25500					100.00
01-02-2002	10	11	10	11	53000					100.00
04-02-2002	10	11	10	11	11000					100.00
05-02-2002	10	11	10	11	11000					100.00
06-02-2002	10	11	10	11	165000					100.00
07-02-2002	10	11	10	11	108000					100.00
08-02-2002	10	11	10	11	58500					100.00
11-02-2002	10	11	10	11	198500					100.00
14-02-2002	10	11	10	11	210500					100.00
20-02-2002	10	11	10	11	300500					100.00
21-02-2002	10	11	10	11	63000					100.00
25-02-2002	10	10	10	10	360000					24.76
26-02-2002	10	10	10	10	184000					24.76
28-02-2002	10	11	10	11	453000					59.82
01-03-2002	10	11	10	11	211000					59.82
04-03-2002	10	11	10	11	151000					59.82
05-03-2002	10	11	10	11	35000					59.82
06-03-2002	10	11	10	11	107500					59.82
07-03-2002	10	11	10	11	13500					59.82
08-03-2002	10	11	10	11	51000					59.82
11-03-2002	10	12	10	12	119000					77.46
12-03-2002	11	12	11	12	50500					77.46
13-03-2002	11	12	11	12	200500					77.46
14-03-2002	11	12	11	12	65000					77.46
18-03-2002	11	12	11	12	146000					77.46
19-03-2002	12	13	12	13	434500					86.23
20-03-2002	13	14	13	13	788500					86.23
21-03-2002	13	13	12	13	87500					86.23
22-03-2002	12	13	12	13	152500					86.23
25-03-2002	12	13	12	13	82500					86.23
26-03-2002	13	13	12	13	155500					86.23
27-03-2002	12	13	12	13	207000	11.08				86.23
28-03-2002	13	13	12	13	131000	11.14				86.23
01-04-2002	12	13	12	13	201000	11.2				86.23
02-04-2002	12	13	12	13	11500	11.26				86.23
03-04-2002	12	12	12	12	25000	11.3				47.49
04-04-2002	13	14	13	13	570000	11.36				64.61
05-04-2002	13	13	13	13	65000	11.42				64.61
08-04-2002	13	13	13	13	190000	11.48				64.61
09-04-2002	13	14	13	14	196000	11.56				74.85
10-04-2002	13	14	13	14	128500	11.64				74.85
11-04-2002	14	14	13	14	125000	11.72				74.85
12-04-2002	14	14	13	14	181000	11.8				74.85
15-04-2002	13	14	13	14	133000	11.88				74.85
16-04-2002	13	14	13	14	144000	11.96				74.85
17-04-2002	13	14	13	14	143000	12.02				74.85
18-04-2002	13	14	13	14	172500	12.08				74.85
19-04-2002	14	14	13	14	422500	12.14				74.85
22-04-2002	13	14	13	14	130000	12.2				74.85
23-04-2002	13	14	13	14	161500	12.26				74.85
24-04-2002	13	14	13	14	101000	12.32				74.85
25-04-2002	13	14	13	14	168500	12.38				74.85
26-04-2002	13	13	13	13	150000	12.42				42.57
30-04-2002	13	13	12	12	250000	12.44				29.07
01-05-2002	12	13	12	13	65000	12.48				47.13
02-05-2002	12	13	12	13	57500	12.52				47.13
03-05-2002	12	12	12	12	5000	12.54				36.38
06-05-2002	12	13	12	13	101000	12.58				48.92
07-05-2002	12	13	12	13	36000	12.62				48.92
08-05-2002	12	13	12	13	127500	12.66				48.92
10-05-2002	12	12	12	12	95000	12.68				39.26
13-05-2002	12	12	12	12	10000	12.72				39.26
14-05-2002	12	12	12	12	10000	12.76				39.26
15-05-2002	12	12	11	12	135000	12.78				39.26
16-05-2002	12	12	12	12	102500	12.8				39.26
17-05-2002	12	12	12	12	10000	12.82				39.26
20-05-2002	12	12	12	12	15000	12.84				39.26
21-05-2002	12	12	11	12	295000	12.86				39.26
22-05-2002	12	12	12	12	142500	12.88				39.26
23-05-2002	11	12	11	12	511000	12.9				39.26
24-05-2002	12	12	12	12	51000	12.9				39.26
27-05-2002	12	12	12	12	2500	12.9				39.26
28-05-2002	12	12	12	12	2500	12.9				39.26
29-05-2002	12	12	12	12	16500	12.9				39.26
30-05-2002	12	12	12	12	156000	12.9				39.26
31-05-2002	12	12	12	12	5000	12.88				39.26
03-06-2002	12	12	12	12	5000	12.86				39.26
04-06-2002	12	12	12	12	10000	12.84				39.26
05-06-2002	12	12	12	12	15000	12.82				39.26
06-06-2002	12	12	12	12	182500	12.8				39.26
07-06-2002	12	12	12	12	153500	12.78				39.26
10-06-2002	11	12	11	12	152500	12.76	11.92			39.26
11-06-2002	12	12	12	12	95000	12.74	11.94			39.26
12-06-2002	12	12	12	12	105000	12.72	11.96			39.26
13-06-2002	12	12	11	12	115000	12.7	11.98			39.26
14-06-2002	11	12	11	12	65500	12.7	12			39.26
17-06-2002	12	12	12	12	10000	12.68	12.02			39.26
18-06-2002	12	12	12	12	32500	12.66	12.04			39.26
19-06-2002	11	12	11	12	419500	12.64	12.06			39.26
20-06-2002	12	13	12	12	1143000	12.6	12.08			39.26
21-06-2002	12	12	12	12	7000	12.56	12.1			39.26
24-06-2002	12	12	12	12	30000	12.52	12.12			39.26
25-06-2002	12	12	12	12	80000	12.48	12.14			39.26
26-06-2002	12	12	12	12	52500	12.44	12.16			39.26
27-06-2002	12	12	12	12	52500	12.4	12.18			39.26
28-06-2002	11	12	11	12	152500	12.36	12.19			39.26
01-07-2002	11	12	11	12	182500	12.32	12.2			39.26
02-07-2002	11	12	11	12	265500	12.28	12.21			39.26
03-07-2002	10	12	10	12	155000	12.24	12.22			39.26
04-07-2002	10	12	10	12	36000	12.2	12.23			39.26
08-07-2002	10	12	10	12	127500	12.16	12.24			39.26
10-07-2002	10	12	10	12	212500	12.12	12.25			39.26
11-07-2002	10	11	10	11	590500	12.08	12.25			7.22
12-07-2002	10	11	10	11	135000	12.06	12.25			7.22
15-07-2002	11	12	11	12	697500	12.04	12.26			52.34
16-07-2002	11	12	11	12	275000	12.02	12.27			52.34
18-07-2002	12	12	12	12	59000	12.02	12.28			52.34
19-07-2002	12	12	12	12	28500	12	12.29			52.34
22-07-2002	11	12	11	12	311500	11.98	12.3			52.34
23-07-2002	11	12	11	12	255500	11.96	12.31			52.34
25-07-2002	10	12	10	12	208000	11.96	12.32			52.34
26-07-2002	10	11	10	11	114500	11.94	12.33			28.80
29-07-2002	11	11	11	11	12500	11.92	12.34			28.80
30-07-2002	11	12	11	12	230000	11.92	12.35			53.21
01-08-2002	10	12	10	12	195500	11.92	12.36			53.21
02-08-2002	10	12	10	12	130500	11.92	12.37			53.21
06-08-2002	10	11	10	11	5000	11.9	12.37			37.26
09-08-2002	10	11	10	11	4500	11.88	12.37			37.26
12-08-2002	10	11	10	11	15500	11.86	12.37			37.26
13-08-2002	10	11	10	11	48000	11.84	12.37			37.26
14-08-2002	10	10	10	10	125000	11.8	12.35			26.55
15-08-2002	10	10	10	10	155000	11.76	12.33			26.55
16-08-2002	10	11	10	11	202500	11.74	12.32			44.91
21-08-2002	10	11	10	11	103000	11.72	12.31			44.91
22-08-2002	10	11	10	11	30000	11.7	12.3			44.91
23-08-2002	10	11	10	11	105000	11.68	12.28			44.91
27-08-2002	10	12	10	12	325000	11.68	12.27			58.77
28-08-2002	11	12	11	12	25000	11.68	12.26			58.77
29-08-2002	10	12	10	12	98500	11.68	12.25			58.77
30-08-2002	11	12	11	12	135000	11.68	12.24			58.77
02-09-2002	10	12	10	12	211000	11.68	12.23			58.77
03-09-2002	10	11	10	11	20000	11.66	12.21	11.833		43.07
05-09-2002	10	11	10	11	25000	11.64	12.19	11.84		43.07
06-09-2002	11	12	11	12	44000	11.64	12.18	11.853		56.54
09-09-2002	11	12	11	12	105000	11.64	12.17	11.867		56.54
16-09-2002	10	11	10	11	30000	11.62	12.16	11.873		44.37
19-09-2002	10	11	10	11	15000	11.6	12.14	11.88		44.37
20-09-2002	11	12	11	12	175000	11.6	12.13	11.893		55.48
23-09-2002	10	11	10	11	12500	11.58	12.11	11.9		45.66
26-09-2002	11	12	11	12	70000	11.58	12.09	11.913		54.36
27-09-2002	12	13	12	13	552500	11.6	12.08	11.933		61.07
01-10-2002	11	12	11	12	3000	11.6	12.06	11.947		52.72
03-10-2002	13	13	11	12	6000	11.6	12.04	11.96		52.72
07-10-2002	11	13	11	13	104000	11.62	12.03	11.98		59.19
10-10-2002	12	12	12	12	201000	11.62	12.01	11.993		51.59
11-10-2002	11	12	11	12	16500	11.62	11.99	12		51.59
14-10-2002	11	12	11	12	573000	11.62	11.97	12.007		51.59
15-10-2002	11	12	11	12	161500	11.62	11.95	12.013		51.59
16-10-2002	11	12	11	12	50500	11.62	11.93	12.02		51.59
17-10-2002	11	13	11	13	543500	11.64	11.92	12.033		59.18
21-10-2002	11	12	11	12	62500	11.64	11.9	12.04		50.63
22-10-2002	12	12	12	12	22000	11.64	11.88	12.047		50.63
23-10-2002	12	12	12	12	2500	11.66	11.87	12.053		50.63
24-10-2002	12	12	12	12	133500	11.68	11.87	12.06		50.63
25-10-2002	11	12	11	12	263000	11.68	11.86	12.067		50.63
28-10-2002	11	13	11	13	78000	11.7	11.86	12.08		59.18
01-11-2002	12	12	11	12	360500	11.7	11.86	12.087		49.88
04-11-2002	11	12	11	12	69000	11.7	11.85	12.093		49.88
05-11-2002	12	12	12	12	2500	11.7	11.84	12.1		49.88
06-11-2002	11	12	11	12	1500	11.7	11.83	12.107		49.88
08-11-2002	11	12	11	12	117000	11.7	11.83	12.113		49.88
11-11-2002	11	12	11	12	107500	11.72	11.83	12.127		49.88
13-11-2002	11	12	11	12	201000	11.74	11.83	12.14		49.88
14-11-2002	11	12	11	12	11000	11.74	11.83	12.147		49.88
15-11-2002	11	12	11	12	15500	11.74	11.83	12.153		49.88
18-11-2002	11	12	11	12	33000	11.74	11.83	12.16		49.88
26-11-2002	11	12	11	12	406500	11.76	11.83	12.167		49.88
02-12-2002	11	12	11	12	51000	11.78	11.83	12.173		49.88
16-12-2002	10	12	10	12	85000	11.8	11.83	12.18		49.88
19-12-2002	10	12	10	12	1500	11.82	11.83	12.187		49.88
20-12-2002	11	11	11	11	5000	11.84	11.82	12.18		34.55
23-12-2002	12	12	12	12	32500	11.88	11.82	12.18		50.82
27-12-2002	10	12	10	12	267000	11.9	11.82	12.18		50.82
03-01-2003	11	11	11	11	5000	11.9	11.81	12.173		39.45
06-01-2003	12	12	12	12	500	11.92	11.81	12.173		51.21
09-01-2003	10	12	10	12	6000	11.94	11.81	12.167		51.21
13-01-2003	10	12	10	12	50500	11.94	11.81	12.16		51.21
17-01-2003	11	12	11	12	15000	11.94	11.81	12.153		51.21
20-01-2003	11	12	11	12	22500	11.94	11.81	12.147		51.21
21-01-2003	12	12	12	12	500	11.94	11.81	12.14		51.21
23-01-2003	11	12	11	12	21000	11.94	11.81	12.133		51.21
27-01-2003	11	11	11	11	500	11.94	11.8	12.12	11.86	38.61
03-02-2003	10	11	10	11	49000	11.94	11.79	12.107	11.865	38.61
07-02-2003	10	11	10	11	27500	11.92	11.78	12.093	11.87	38.61
28-03-2003	11	11	11	11	30000	11.9	11.77	12.08	11.875	38.61
31-03-2003	10	12	10	12	56000	11.92	11.77	12.08	11.885	53.87
03-04-2003	12	12	12	12	500	11.94	11.77	12.073	11.895	53.87
04-04-2003	12	12	12	12	500	11.94	11.77	12.067	11.905	53.87
08-04-2003	11	12	11	12	120000	11.96	11.77	12.06	11.915	53.87
09-04-2003	10	12	10	12	51000	11.96	11.77	12.047	11.925	53.87
11-04-2003	11	11	11	11	500	11.92	11.76	12.027	11.93	39.61
14-04-2003	12	12	12	12	500	11.92	11.76	12.013	11.94	53.01
17-04-2003	11	12	11	12	36000	11.92	11.76	12	11.95	53.01
21-04-2003	11	12	11	12	6000	11.9	11.76	11.987	11.96	53.01
30-04-2003	11	11	11	11	5000	11.88	11.75	11.967	11.965	41.51
02-05-2003	12	12	12	12	1000	11.88	11.75	11.953	11.97	52.59
07-05-2003	11	12	11	12	6000	11.88	11.75	11.94	11.975	52.59
19-05-2003	10	12	10	12	20500	11.88	11.75	11.927	11.98	52.59
22-05-2003	12	12	12	12	500	11.88	11.75	11.913	11.985	52.59
27-05-2003	11	12	11	12	322000	11.86	11.75	11.9	11.99	52.59
28-05-2003	12	12	11	12	125000	11.86	11.75	11.887	11.995	52.59
29-05-2003	12	12	12	12	55500	11.86	11.75	11.873	12	52.59
02-06-2003	12	12	12	12	50500	11.86	11.76	11.867	12.005	52.59
03-06-2003	12	12	12	12	35000	11.86	11.77	11.867	12.01	52.59
04-06-2003	12	13	12	13	547000	11.88	11.78	11.867	12.02	65.37
05-06-2003	12	13	12	13	33500	11.88	11.79	11.867	12.03	65.37
06-06-2003	12	13	12	13	201000	11.9	11.8	11.873	12.04	65.37
09-06-2003	13	13	13	13	1527000	11.92	11.81	11.873	12.05	65.37
10-06-2003	13	13	12	12	179000	11.92	11.81	11.867	12.055	47.97
11-06-2003	12	12	12	12	257500	11.92	11.81	11.86	12.06	47.97
12-06-2003	12	12	12	12	51500	11.92	11.81	11.86	12.065	47.97
13-06-2003	13	13	13	13	100000	11.94	11.83	11.867	12.08	60.95
16-06-2003	12	13	12	13	63500	11.96	11.85	11.873	12.095	60.95
17-06-2003	12	12	12	12	21000	11.96	11.85	11.873	12.1	47.28
20-06-2003	12	12	12	12	50500	11.96	11.85	11.873	12.105	47.28
24-06-2003	11	12	10	12	45500	11.96	11.85	11.873	12.11	47.28
27-06-2003	10	12	10	12	11000	11.96	11.86	11.873	12.115	47.28
01-07-2003	10	10	10	10	2500	11.92	11.85	11.86	12.11	29.48
02-07-2003	11	12	11	12	3500	11.92	11.86	11.86	12.115	49.82
08-07-2003	12	13	12	13	14500	11.94	11.88	11.867	12.125	56.57
10-07-2003	10	12	10	12	20500	11.96	11.9	11.867	12.125	49.41
16-07-2003	13	13	13	13	500	11.98	11.93	11.873	12.13	55.48
22-07-2003	10	12	10	12	1500	11.98	11.94	11.873	12.13	49.13
24-07-2003	11	12	11	12	11000	12	11.95	11.873	12.13	49.13
25-07-2003	12	12	12	12	1500	12	11.96	11.873	12.13	49.13
28-07-2003	11	12	11	12	18500	12	11.97	11.873	12.125	49.13
29-07-2003	11	11	11	11	27000	11.98	11.96	11.867	12.115	42.59
30-07-2003	11	12	11	12	95000	11.98	11.96	11.867	12.11	49.79
31-07-2003	12	12	10	11	122000	11.96	11.95	11.86	12.1	43.86
01-08-2003	11	12	11	12	98000	11.96	11.95	11.86	12.095	50.24
05-08-2003	11	11	10	10	45000	11.92	11.93	11.847	12.08	40.36
06-08-2003	11	11	11	11	35000	11.92	11.93	11.84	12.07	46.07
07-08-2003	11	12	11	12	51000	11.94	11.94	11.84	12.065	51.11
08-08-2003	12	12	12	12	254000	11.96	11.94	11.84	12.06	51.11
11-08-2003	12	13	12	13	296500	12	11.95	11.847	12.06	55.90
12-08-2003	12	12	12	12	5000	12	11.96	11.847	12.06	50.57
14-08-2003	12	13	12	13	796000	12.02	11.98	11.853	12.06	55.17
15-08-2003	12	13	12	13	31000	12.04	11.99	11.86	12.06	55.17
19-08-2003	12	13	12	13	245500	12.06	12.01	11.867	12.06	55.17
21-08-2003	13	13	12	12	96000	12.06	12.01	11.867	12.05	49.42
25-08-2003	12	17	12	15	5432500	12.14	12.03	11.887	12.055	62.16
26-08-2003	14	15	14	15	1312500	12.2	12.06	11.907	12.06	62.16
27-08-2003	15	15	14	15	1268500	12.26	12.09	11.927	12.065	62.16
28-08-2003	15	17	15	15	7586000	12.32	12.11	11.947	12.07	62.16
29-08-2003	15	15	15	15	1347000	12.4	12.14	11.967	12.075	62.16
01-09-2003	16	19	16	18	16442000	12.52	12.2	12.007	12.095	72.27
02-09-2003	18	18	17	17	2073000	12.62	12.25	12.04	12.11	65.94
03-09-2003	17	19	17	18	11972000	12.74	12.31	12.08	12.13	68.88
04-09-2003	18	20	18	18	15449000	12.86	12.37	12.12	12.15	68.88
05-09-2003	18	18	18	18	1694000	12.98	12.42	12.16	12.17	68.88
08-09-2003	18	21	18	21	16377000	13.16	12.51	12.22	12.205	76.47
09-09-2003	21	24	21	23	24021000	13.38	12.62	12.293	12.25	79.98
10-09-2003	24	26	23	25	27318000	13.64	12.75	12.387	12.31	82.75
11-09-2003	25	25	23	24	8523500	13.88	12.87	12.473	12.37	77.01
12-09-2003	24	25	21	22	4616500	14.06	12.97	12.54	12.415	67.01
15-09-2003	23	23	21	21	2628500	14.22	13.05	12.6	12.455	62.63
16-09-2003	21	21	21	21	2370000	14.38	13.14	12.66	12.5	62.63
17-09-2003	21	23	21	22	3407000	14.56	13.24	12.727	12.545	65.26
18-09-2003	22	23	22	22	2215000	14.76	13.34	12.793	12.59	65.26
19-09-2003	23	23	23	23	848500	14.98	13.45	12.867	12.64	67.89
23-09-2003	23	24	23	23	1942500	15.2	13.56	12.94	12.695	67.89
24-09-2003	24	25	23	24	4717000	15.42	13.68	13.027	12.755	70.47
25-09-2003	24	25	24	25	3996000	15.66	13.81	13.12	12.82	72.83
26-09-2003	25	25	24	24	1562500	15.9	13.93	13.2	12.88	67.06
29-09-2003	24	25	24	25	1070000	16.16	14.06	13.287	12.945	69.65
30-09-2003	24	24	23	23	698500	16.38	14.17	13.36	13	59.57
01-10-2003	23	24	23	24	1013000	16.62	14.29	13.447	13.06	62.49
02-10-2003	24	26	24	25	8533000	16.92	14.42	13.54	13.125	65.20
03-10-2003	26	29	26	27	26626500	17.22	14.57	13.647	13.2	69.89
06-10-2003	28	28	26	28	2773000	17.52	14.73	13.76	13.28	71.92
07-10-2003	28	29	28	28	4867500	17.84	14.9	13.88	13.36	71.92
08-10-2003	28	28	26	26	1553500	18.1	15.04	13.987	13.43	62.18
09-10-2003	27	28	27	28	4155500	18.42	15.2	14.1	13.51	66.99
10-10-2003	28	31	28	30	16107000	18.78	15.39	14.227	13.6	70.98
13-10-2003	31	31	29	29	1084000	19.12	15.56	14.347	13.685	66.65
14-10-2003	29	30	29	30	1411000	19.48	15.74	14.473	13.775	68.70
15-10-2003	31	35	31	33	24789000	19.92	15.95	14.613	13.88	73.90
16-10-2003	34	34	31	33	880000	20.34	16.16	14.753	13.985	73.90
17-10-2003	32	32	32	32	126000	20.76	16.36	14.887	14.085	69.44
20-10-2003	32	32	31	31	392500	21.14	16.55	15.013	14.18	65.21
21-10-2003	31	31	29	29	7114500	21.52	16.72	15.127	14.265	57.63
22-10-2003	29	29	28	29	2317500	21.88	16.9	15.247	14.35	57.63
23-10-2003	29	29	28	28	2943000	22.2	17.07	15.36	14.43	54.00
24-10-2003	28	28	27	28	336500	22.52	17.24	15.467	14.51	54.00
27-10-2003	27	28	26	28	261000	22.82	17.41	15.573	14.59	54.00
28-10-2003	27	31	27	29	4847500	23.16	17.58	15.693	14.675	57.36
29-10-2003	29	29	28	29	2912500	23.48	17.75	15.813	14.76	57.36
30-10-2003	29	29	28	29	936000	23.8	17.92	15.927	14.845	57.36
31-10-2003	29	29	29	29	519500	24.12	18.09	16.047	14.93	57.36
03-11-2003	28	28	28	28	342500	24.44	18.25	16.153	15.01	52.23
04-11-2003	28	28	28	28	202500	24.7	18.42	16.253	15.09	52.23
05-11-2003	27	27	27	27	500	24.94	18.57	16.353	15.165	47.32
06-11-2003	27	28	27	28	152500	25.2	18.73	16.46	15.245	52.16
07-11-2003	28	28	28	28	75000	25.46	18.89	16.56	15.325	52.16
10-11-2003	28	29	28	29	11500	25.74	19.07	16.673	15.41	56.77
11-11-2003	27	28	26	27	1117000	25.92	19.22	16.773	15.485	47.01
12-11-2003	27	28	26	28	594500	26.14	19.38	16.88	15.565	51.50
13-11-2003	27	27	26	27	378500	26.32	19.53	16.98	15.64	47.20
14-11-2003	26	28	26	28	658000	26.52	19.69	17.087	15.72	51.56
17-11-2003	27	27	26	26	221500	26.68	19.83	17.173	15.79	43.77
18-11-2003	26	27	26	27	52500	26.8	19.98	17.273	15.865	48.00
19-11-2003	27	27	27	27	12000	26.88	20.13	17.373	15.94	48.00
20-11-2003	27	28	27	28	132000	26.94	20.29	17.48	16.025	52.17
21-11-2003	27	28	27	28	35000	27.02	20.45	17.587	16.11	52.17
01-12-2003	28	29	28	29	27500	27.16	20.61	17.7	16.195	56.24
02-12-2003	28	29	28	29	12500	27.32	20.77	17.807	16.28	56.24
03-12-2003	29	31	29	31	290500	27.52	20.95	17.933	16.375	63.46
04-12-2003	31	33	31	33	4133000	27.74	21.15	18.073	16.48	68.97
05-12-2003	32	35	32	35	2917000	28	21.38	18.227	16.595	73.30
08-12-2003	35	36	35	36	1225000	28.26	21.62	18.387	16.715	75.17
09-12-2003	36	36	36	36	1916500	28.52	21.86	18.547	16.835	75.17
10-12-2003	36	36	36	36	1708500	28.76	22.09	18.707	16.96	75.17
11-12-2003	36	36	36	36	696500	28.98	22.32	18.867	17.085	75.17
12-12-2003	36	36	36	36	1290000	29.22	22.56	19.027	17.205	75.17
15-12-2003	36	36	35	36	720000	29.44	22.8	19.187	17.325	75.17
16-12-2003	36	36	35	35	205000	29.68	23.03	19.34	17.44	67.77
17-12-2003	35	35	35	35	590000	29.9	23.26	19.493	17.56	67.77
18-12-2003	35	36	35	36	102500	30.12	23.52	19.653	17.685	71.07
19-12-2003	36	36	36	36	647500	30.3	23.76	19.813	17.81	71.07
22-12-2003	36	36	36	36	12500	30.46	23.99	19.973	17.935	71.07
23-12-2003	36	36	36	36	348000	30.62	24.23	20.14	18.065	71.07
29-12-2003	34	36	34	36	51000	30.82	24.46	20.3	18.195	71.07
30-12-2003	36	36	36	36	549000	30.98	24.7	20.46	18.32	71.07
02-01-2004	35	37	35	37	52500	31.12	24.95	20.633	18.45	75.06
05-01-2004	36	37	36	37	282500	31.28	25.2	20.8	18.58	75.06
06-01-2004	36	37	36	37	17500	31.42	25.45	20.967	18.71	75.06
08-01-2004	34	36	34	36	73000	31.48	25.7	21.127	18.83	64.04
09-01-2004	36	36	34	36	200500	31.54	25.94	21.287	18.95	64.04
12-01-2004	37	37	37	37	3500	31.64	26.2	21.453	19.075	69.27
13-01-2004	37	37	37	37	2500	31.76	26.45	21.62	19.2	69.27
14-01-2004	37	37	36	37	26500	31.92	26.72	21.787	19.325	69.27
16-01-2004	37	37	37	37	238500	32.08	26.98	21.96	19.455	69.27
19-01-2004	37	37	37	37	50000	32.26	27.23	22.133	19.585	69.27
20-01-2004	37	41	37	41	769500	32.52	27.52	22.333	19.73	83.33
23-01-2004	41	43	41	43	60500	32.82	27.82	22.547	19.885	86.62
28-01-2004	37	37	37	37	100000	32.98	28.07	22.713	20.015	52.87
29-01-2004	37	40	37	39	7500	33.18	28.33	22.893	20.155	58.65
04-02-2004	37	38	37	38	19000	33.36	28.58	23.067	20.285	55.02
11-02-2004	38	38	38	38	5000	33.54	28.83	23.24	20.42	55.02
24-02-2004	31	37	31	37	71000	33.72	29.08	23.407	20.545	51.33
27-02-2004	36	36	36	36	10000	33.88	29.29	23.573	20.66	47.87
01-03-2004	36	37	36	37	10500	34.08	29.51	23.74	20.785	51.40
05-03-2004	36	38	36	38	206000	34.28	29.74	23.913	20.915	54.70
19-03-2004	30	36	30	36	58000	34.44	29.95	24.073	21.03	47.72
24-03-2004	32	36	32	36	16000	34.58	30.16	24.24	21.15	47.72
31-03-2004	36	36	36	36	2500	34.76	30.34	24.4	21.27	47.72
02-04-2004	37	37	34	36	6500	34.92	30.53	24.56	21.39	47.72
06-04-2004	40	40	40	40	2000	35.18	30.75	24.747	21.53	61.08
12-04-2004	31	31	31	31	100500	35.24	30.88	24.873	21.625	37.72
13-04-2004	31	31	26	26	404000	35.24	30.96	24.967	21.69	30.70
14-04-2004	29	32	29	32	195500	35.34	31.07	25.1	21.79	44.14
15-04-2004	32	32	32	32	2000	35.44	31.16	25.233	21.89	44.14
16-04-2004	32	32	32	32	23000	35.52	31.23	25.367	21.99	44.14
19-04-2004	32	33	32	33	41000	35.62	31.32	25.507	22.095	46.31
20-04-2004	32	35	32	35	355500	35.74	31.45	25.653	22.21	50.45
21-04-2004	33	36	33	36	22000	35.88	31.6	25.807	22.325	52.42
26-04-2004	37	37	37	37	1000	36	31.76	25.967	22.45	54.38
27-04-2004	36	36	29	29	95500	35.92	31.83	26.073	22.535	40.14
28-04-2004	32	36	32	36	52500	35.94	31.97	26.233	22.655	51.99
29-04-2004	36	36	36	36	115500	35.94	32.1	26.393	22.775	51.99
04-05-2004	36	36	36	36	81000	35.94	32.23	26.553	22.895	51.99
06-05-2004	32	36	32	36	65000	35.94	32.35	26.707	23.015	51.99
13-05-2004	36	36	36	36	110000	35.94	32.46	26.86	23.135	51.99
14-05-2004	32	32	31	31	360000	35.84	32.53	26.987	23.23	43.15
18-05-2004	30	30	27	27	521000	35.66	32.55	27.087	23.305	37.64
19-05-2004	28	29	28	29	271000	35.54	32.61	27.2	23.39	41.65
21-05-2004	29	31	29	29	121500	35.42	32.66	27.313	23.475	41.65
24-05-2004	29	31	29	31	17500	35.32	32.72	27.453	23.57	45.71
26-05-2004	32	32	32	32	1500	35.24	32.77	27.587	23.67	47.66
31-05-2004	32	32	32	32	8000	35.16	32.81	27.713	23.77	47.66
02-06-2004	32	33	32	33	36000	35.1	32.86	27.853	23.88	49.76
10-06-2004	32	33	32	33	18000	35.04	32.93	27.987	23.985	49.76
18-06-2004	37	37	37	37	25000	35.06	33.02	28.153	24.11	57.65
25-06-2004	34	34	34	34	1000	35	33.06	28.3	24.225	51.16
06-07-2004	28	31	26	31	5213000	34.88	33.08	28.427	24.32	45.63
07-07-2004	31	31	28	28	553000	34.7	33.06	28.533	24.4	40.88
08-07-2004	28	28	28	28	212500	34.54	33.01	28.647	24.48	40.88
09-07-2004	28	29	28	29	26000	34.4	32.97	28.76	24.565	43.17
13-07-2004	25	29	25	29	25000	34.24	32.94	28.88	24.65	43.17
14-07-2004	28	29	28	29	21000	34.08	32.92	28.993	24.735	43.17
15-07-2004	28	28	28	28	120000	33.9	32.91	29.113	24.815	41.18
16-07-2004	28	29	28	29	106000	33.74	32.91	29.233	24.905	43.96
20-07-2004	28	28	28	28	56000	33.56	32.91	29.34	24.99	41.83
21-07-2004	28	28	28	28	40000	33.3	32.91	29.447	25.075	41.83
22-07-2004	28	29	28	29	8500	33.02	32.92	29.553	25.165	44.93
23-07-2004	28	28	28	28	136000	32.84	32.91	29.66	25.245	42.49
26-07-2004	28	28	28	28	110000	32.62	32.9	29.76	25.325	42.49
27-07-2004	28	28	28	28	104000	32.42	32.89	29.86	25.405	42.49
29-07-2004	27	29	27	29	25500	32.24	32.89	29.967	25.49	46.14
30-07-2004	28	28	28	28	201500	32.06	32.89	30.073	25.57	43.19
02-08-2004	27	29	27	29	25500	31.92	32.9	30.167	25.66	46.85
03-08-2004	28	32	28	32	627000	31.82	32.95	30.28	25.76	56.01
04-08-2004	31	33	31	32	294500	31.7	32.99	30.393	25.86	56.01
05-08-2004	31	33	31	33	170500	31.64	33.04	30.513	25.965	58.76
06-08-2004	32	33	32	33	60500	31.58	33.08	30.633	26.075	58.76
11-08-2004	32	32	32	32	102000	31.5	33.13	30.727	26.175	54.79
12-08-2004	33	34	33	34	33500	31.46	33.19	30.84	26.285	60.53
18-08-2004	32	33	32	33	60000	31.32	33.25	30.94	26.39	56.66
19-08-2004	34	34	34	34	1000	31.38	33.31	31.047	26.5	59.45
23-08-2004	33	33	33	33	95000	31.52	33.38	31.147	26.605	55.59
24-08-2004	32	32	32	32	31000	31.52	33.43	31.22	26.705	51.96
25-08-2004	32	34	32	34	189000	31.56	33.5	31.293	26.815	57.89
27-08-2004	34	36	34	34	708000	31.6	33.56	31.353	26.925	57.89
30-08-2004	34	34	34	34	125000	31.62	33.62	31.42	27.035	57.89
31-08-2004	34	34	34	34	1000	31.6	33.67	31.5	27.14	57.89
01-09-2004	35	36	33	34	972500	31.56	33.72	31.587	27.245	57.89
02-09-2004	33	34	33	34	44500	31.5	33.75	31.673	27.35	57.89
03-09-2004	35	35	35	35	1000	31.62	33.77	31.76	27.46	61.58
08-09-2004	35	35	34	35	16000	31.6	33.77	31.847	27.575	61.58
10-09-2004	32	32	32	32	7500	31.52	33.73	31.907	27.675	47.17
14-09-2004	33	34	33	34	51000	31.48	33.71	31.98	27.785	54.77
15-09-2004	33	35	33	35	33000	31.46	33.7	32.053	27.895	58.02
17-09-2004	33	35	33	35	19000	31.44	33.69	32.12	28.005	58.02
22-09-2004	35	35	34	34	31500	31.5	33.67	32.187	28.115	53.56
23-09-2004	34	35	34	35	176000	31.66	33.66	32.253	28.23	57.11
24-09-2004	35	36	33	34	901500	31.76	33.65	32.327	28.34	52.76
27-09-2004	33	34	33	34	64500	31.86	33.64	32.393	28.45	52.76
28-09-2004	32	35	32	35	160000	31.94	33.63	32.46	28.575	56.60
29-09-2004	34	35	34	35	26000	32	33.62	32.513	28.69	56.60
30-09-2004	34	35	34	35	71500	32.06	33.61	32.56	28.8	56.60
01-10-2004	33	34	33	34	3500	32.08	33.59	32.6	28.91	51.39
04-10-2004	33	33	33	33	10000	32.08	33.56	32.647	29.01	46.76
05-10-2004	34	34	34	34	14500	32.02	33.54	32.687	29.12	51.47
06-10-2004	32	34	32	34	35000	32.02	33.51	32.713	29.23	51.47
07-10-2004	34	34	33	33	25000	32.06	33.47	32.74	29.335	46.68
08-10-2004	34	34	34	34	11000	32.18	33.44	32.767	29.445	51.54
12-10-2004	33	34	33	34	22000	32.3	33.42	32.773	29.56	51.54
13-10-2004	34	35	34	35	87500	32.42	33.41	32.787	29.675	56.17
14-10-2004	33	34	33	34	26000	32.52	33.38	32.8	29.79	50.93
21-10-2004	32	34	32	34	22500	32.62	33.35	32.82	29.9	50.93
22-10-2004	32	33	32	33	43500	32.72	33.31	32.847	30.015	45.95
03-11-2004	31	33	31	33	51000	32.8	33.27	32.873	30.125	45.95
04-11-2004	31	32	31	32	16000	32.88	33.22	32.9	30.225	41.28
08-11-2004	32	33	32	33	16000	32.98	33.14	32.933	30.33	47.08
09-11-2004	32	33	32	33	72500	33.06	33.04	32.967	30.43	47.08
10-11-2004	33	33	33	33	5000	33.16	33	32.993	30.535	47.08
11-11-2004	32	33	32	33	59500	33.26	32.94	33.02	30.635	47.08
25-11-2004	29	32	29	32	61000	33.34	32.88	33.04	30.73	41.56
26-11-2004	32	33	32	33	28000	33.42	32.83	33.067	30.83	48.11
29-11-2004	32	32	32	32	7500	33.5	32.78	33.093	30.93	42.93
30-11-2004	32	33	32	33	17500	33.58	32.75	33.127	31.02	48.86
01-12-2004	34	34	34	34	500	33.62	32.72	33.173	31.115	54.01
07-12-2004	33	34	33	34	100000	33.66	32.68	33.213	31.21	54.01
08-12-2004	33	34	33	34	100000	33.68	32.66	33.253	31.305	54.01
09-12-2004	33	34	33	34	146000	33.7	32.64	33.287	31.4	54.01
10-12-2004	33	34	33	34	31000	33.74	32.62	33.333	31.48	54.01
16-12-2004	32	33	32	33	26000	33.72	32.59	33.367	31.56	47.13
17-12-2004	32	34	32	34	30000	33.74	32.53	33.413	31.64	53.51
23-12-2004	36	36	36	36	5000	33.78	32.58	33.467	31.73	63.09
27-12-2004	32	35	32	35	10500	33.82	32.67	33.527	31.815	56.79
29-12-2004	34	35	32	35	46500	33.88	32.7	33.58	31.885	56.79
30-12-2004	34	36	34	36	48500	33.92	32.74	33.64	31.95	61.27
05-01-2005	33	35	33	35	12500	33.94	32.77	33.687	32	55.11
06-01-2005	34	34	33	34	51500	33.94	32.78	33.727	32.05	49.73
07-01-2005	34	36	34	36	191000	33.98	32.79	33.773	32.12	58.47
10-01-2005	34	35	34	35	26000	34	32.78	33.813	32.19	53.46
11-01-2005	34	35	34	35	81000	34.02	32.76	33.84	32.26	53.46
13-01-2005	35	36	35	36	10500	34.04	32.83	33.86	32.33	57.67
17-01-2005	34	36	33	36	61500	34.06	32.83	33.867	32.4	57.67
26-01-2005	33	34	33	34	26000	34.1	32.81	33.853	32.455	47.68
27-01-2005	32	34	32	34	2000	34.1	32.79	33.84	32.51	47.68
03-02-2005	32	34	32	34	1500	34.08	32.77	33.827	32.56	47.68
07-02-2005	32	34	32	34	6500	34.06	32.75	33.813	32.605	47.68
08-02-2005	34	34	34	34	1000	34.06	32.78	33.8	32.655	47.68
15-02-2005	36	36	36	36	1000	34.08	32.87	33.8	32.71	58.17
18-02-2005	33	34	33	34	1500	34.08	32.92	33.793	32.765	47.84
21-02-2005	34	34	34	34	50000	34.08	32.97	33.787	32.815	47.84
23-02-2005	34	36	34	36	50500	34.1	33.02	33.787	32.87	56.75
25-02-2005	33	34	33	34	5500	34.08	33.04	33.773	32.905	47.93
01-03-2005	35	35	35	35	1000	34.08	33.07	33.767	32.94	51.95
04-03-2005	33	35	33	35	8500	34.1	33.09	33.76	32.975	51.95
10-03-2005	35	37	35	37	160000	34.18	33.13	33.767	33.03	59.25
15-03-2005	36	39	36	36	356500	34.22	33.12	33.767	33.07	54.77
16-03-2005	37	37	35	37	184500	34.28	33.15	33.767	33.105	58.18
18-03-2005	37	37	35	35	70000	34.32	33.19	33.753	33.135	50.06
22-03-2005	37	37	37	37	5000	34.38	33.28	33.753	33.17	56.58
23-03-2005	33	36	33	36	82500	34.42	33.36	33.753	33.185	52.86
24-03-2005	36	37	36	37	2500	34.46	33.44	33.76	33.205	55.98
28-03-2005	32	35	32	35	57500	34.48	33.5	33.747	33.22	49.00
29-03-2005	34	35	33	35	82500	34.5	33.56	33.733	33.24	49.00
30-03-2005	35	37	34	34	21500	34.52	33.62	33.713	33.265	45.70
31-03-2005	36	36	36	36	5000	34.58	33.69	33.707	33.3	52.58
01-04-2005	34	36	34	36	87500	34.66	33.77	33.7	33.34	52.58
06-04-2005	37	37	37	37	3500	34.74	33.86	33.673	33.385	55.83
07-04-2005	34	36	34	36	12500	34.8	33.93	33.627	33.425	52.00
08-04-2005	36	37	36	37	12500	34.88	34.02	33.627	33.465	55.30
15-04-2005	32	37	32	37	7500	34.96	34.11	33.613	33.505	55.30
02-05-2005	31	37	31	37	14500	35.06	34.2	33.607	33.545	55.30
04-05-2005	33	37	33	37	51000	35.14	34.28	33.6	33.585	55.30
13-05-2005	37	37	37	37	5000	35.24	34.37	33.6	33.63	55.30
12-08-2005	34	36	34	36	51000	35.3	34.44	33.6	33.67	50.29
22-08-2005	34	37	34	37	64000	35.36	34.49	33.6	33.72	54.71
23-08-2005	34	36	34	36	51000	35.4	34.53	33.587	33.76	49.93
24-08-2005	31	34	31	34	115500	35.4	34.54	33.573	33.79	42.01
25-08-2005	31	34	31	34	73500	35.4	34.55	33.56	33.815	42.01
29-08-2005	31	33	31	33	119500	35.38	34.56	33.54	33.845	38.48
30-08-2005	33	36	33	36	213000	35.44	34.58	33.54	33.885	51.63
31-08-2005	33	36	33	36	26000	35.48	34.61	33.513	33.93	51.63
01-09-2005	33	35	33	35	376000	35.46	34.62	33.54	33.965	47.69
05-09-2005	34	34	33	34	23000	35.44	34.63	33.593	34.005	44.07
06-09-2005	34	37	33	37	51000	35.48	34.68	33.627	34.055	55.09
08-09-2005	36	37	36	37	1000	35.5	34.71	33.66	34.105	55.09
14-09-2005	33	34	33	34	40000	35.48	34.71	33.673	34.135	44.84
16-09-2005	34	37	34	37	12500	35.54	34.74	33.7	34.18	54.05
19-09-2005	33	36	33	36	4500	35.54	34.76	33.707	34.215	50.99
20-09-2005	33	34	33	34	26500	35.52	34.76	33.693	34.24	45.46
08-12-2005	31	33	31	33	45000	35.48	34.75	33.667	34.25	42.95
13-12-2005	34	34	34	34	1000	35.44	34.74	33.7	34.255	46.15
29-12-2005	36	36	36	36	1000	35.44	34.75	33.7	34.26	51.96
21-03-2006	36	36	36	36	500	35.48	34.79	33.7	34.26	51.96
22-03-2006	36	36	36	36	62500	35.52	34.81	33.7	34.26	51.96
24-03-2006	36	36	36	36	15000	35.56	34.82	33.7	34.26	51.96
27-03-2006	36	36	36	36	500	35.6	34.83	33.7	34.26	51.96
28-03-2006	31	34	31	34	100000	35.6	34.83	33.72	34.25	44.94
05-04-2006	31	31	31	31	5000	35.5	34.79	33.747	34.225	36.89
07-04-2006	34	34	34	34	3500	35.5	34.79	33.78	34.22	47.09
11-04-2006	34	34	34	34	21000	35.5	34.79	33.813	34.215	47.09
12-04-2006	34	36	34	36	21000	35.5	34.8	33.847	34.215	52.97
13-04-2006	35	36	35	36	1000	35.54	34.81	33.873	34.215	52.97
17-04-2006	35	35	35	35	6500	35.54	34.81	33.893	34.21	49.77
19-04-2006	35	38	35	38	280500	35.6	34.85	33.927	34.22	57.99
20-04-2006	38	38	38	38	25000	35.62	34.9	33.96	34.23	57.99
25-04-2006	37	37	36	36	231500	35.62	34.92	33.953	34.23	51.47
26-04-2006	37	37	36	36	161500	35.6	34.94	33.967	34.225	51.47
27-04-2006	36	36	34	34	222500	35.58	34.95	33.987	34.21	45.54
28-04-2006	34	36	34	36	220000	35.56	34.97	34.04	34.205	51.55
02-05-2006	37	37	36	36	271000	35.56	34.99	34.093	34.205	51.55
03-05-2006	36	37	36	37	501000	35.56	35.01	34.147	34.21	54.47
04-05-2006	37	37	36	37	756000	35.6	35.04	34.2	34.21	54.47
08-05-2006	37	37	37	37	71000	35.64	35.07	34.253	34.21	54.47
09-05-2006	37	37	36	36	50500	35.68	35.1	34.307	34.205	50.66
12-05-2006	37	37	37	37	2500	35.7	35.14	34.36	34.205	54.12
15-05-2006	36	36	32	34	101500	35.66	35.16	34.4	34.19	44.14
17-05-2006	36	37	36	37	366000	35.66	35.2	34.46	34.17	53.39
19-05-2006	36	36	36	36	52000	35.66	35.23	34.507	34.135	50.39
22-05-2006	36	36	33	35	172500	35.62	35.25	34.553	34.125	47.52
24-05-2006	36	36	36	36	2000	35.6	35.28	34.607	34.11	50.56
06-06-2006	34	34	34	34	2500	35.54	35.3	34.647	34.09	44.96
07-06-2006	35	35	35	35	1000	35.5	35.32	34.687	34.075	48.06
08-06-2006	34	35	34	35	3000	35.46	35.35	34.733	34.065	48.06
12-06-2006	34	34	33	34	281500	35.42	35.36	34.767	34.055	45.11
13-06-2006	34	34	33	34	91000	35.36	35.36	34.78	34.04	45.11
15-06-2006	32	34	32	34	53500	35.32	35.36	34.793	34.02	45.11
16-06-2006	34	35	34	35	10000	35.34	35.37	34.807	34.015	49.01
19-06-2006	32	32	32	32	100000	35.3	35.35	34.8	33.995	39.86
21-06-2006	33	34	33	34	22000	35.32	35.35	34.813	33.985	46.97
22-06-2006	32	33	32	33	1500	35.26	35.35	34.807	33.97	44.16
23-06-2006	34	34	34	34	1000	35.22	35.35	34.813	33.94	47.54
27-06-2006	34	34	34	34	1000	35.2	35.33	34.813	33.955	47.54
28-06-2006	34	35	34	35	276500	35.22	35.33	34.827	34	50.98
30-06-2006	35	35	35	35	102000	35.18	35.33	34.847	34.015	50.98
03-07-2006	35	36	35	36	271000	35.16	35.33	34.86	34.035	54.45
04-07-2006	37	37	37	37	192000	35.22	35.35	34.88	34.06	57.67
27-07-2006	37	38	37	38	126500	35.24	35.39	34.907	34.085	60.67
28-07-2006	37	38	37	38	664000	35.28	35.41	34.933	34.1	60.67
31-07-2006	37	38	37	38	228000	35.36	35.44	34.96	34.11	60.67
01-08-2006	38	38	37	37	267000	35.44	35.46	34.98	34.11	55.74
02-08-2006	35	37	35	37	51000	35.5	35.47	34.993	34.15	55.74
15-08-2006	39	39	36	37	216000	35.52	35.48	35.007	34.155	55.74
16-08-2006	37	37	37	37	436000	35.54	35.51	35.04	34.16	55.74
24-08-2006	37	37	37	37	100000	35.56	35.54	35.06	34.165	55.74
28-08-2006	37	37	37	37	26000	35.58	35.57	35.073	34.17	55.74
29-08-2006	37	37	37	37	70000	35.6	35.6	35.087	34.175	55.74
30-08-2006	37	37	37	37	110000	35.66	35.63	35.107	34.205	55.74
31-08-2006	37	37	35	37	147500	35.78	35.64	35.12	34.255	55.74
11-09-2006	35	35	35	35	15000	35.8	35.65	35.127	34.285	42.33
12-09-2006	35	35	35	35	5000	35.82	35.66	35.133	34.315	42.33
13-09-2006	35	37	35	37	20500	35.84	35.67	35.147	34.345	54.91
14-09-2006	37	37	37	37	10000	35.86	35.7	35.16	34.37	54.91
19-09-2006	35	37	35	37	1000	35.9	35.72	35.173	34.395	54.91
22-09-2006	35	35	35	35	500	35.84	35.72	35.18	34.405	43.16
27-09-2006	37	37	37	37	1000	35.82	35.72	35.207	34.425	53.81
29-09-2006	34	36	34	36	1500	35.82	35.72	35.22	34.42	48.88
02-10-2006	35	35	35	35	26500	35.8	35.7	35.227	34.425	44.49
03-10-2006	34	34	34	34	500	35.8	35.69	35.233	34.44	40.56
04-10-2006	37	37	37	37	1000	35.82	35.69	35.253	34.485	53.74
06-10-2006	35	35	35	35	140000	35.8	35.68	35.26	34.52	46.36
09-10-2006	37	37	37	37	500	35.8	35.68	35.273	34.56	53.27
11-10-2006	36	37	35	35	205000	35.76	35.68	35.28	34.59	46.78
12-10-2006	34	34	34	34	65000	35.7	35.67	35.28	34.615	43.90
13-10-2006	35	36	34	34	230000	35.66	35.67	35.287	34.645	43.90
17-10-2006	35	36	35	36	50000	35.64	35.67	35.307	34.68	50.91
14-11-2006	34	34	34	34	30500	35.64	35.65	35.32	34.71	44.87
15-11-2006	34	35	34	35	30000	35.6	35.63	35.333	34.745	48.18
17-11-2006	33	34	32	33	466500	35.54	35.6	35.333	34.765	42.67
20-11-2006	30	32	28	29	1592500	35.42	35.52	35.307	34.77	34.22
21-11-2006	30	30	29	29	191500	35.28	35.44	35.28	34.775	34.22
22-11-2006	29	29	29	29	389000	35.18	35.36	35.26	34.78	34.22
23-11-2006	29	31	29	31	767000	35.1	35.3	35.247	34.79	41.46
24-11-2006	29	30	29	30	773000	35	35.23	35.233	34.8	39.14
27-11-2006	30	30	30	30	45000	34.92	35.17	35.213	34.805	39.14
28-11-2006	29	29	29	29	500	34.82	35.09	35.18	34.79	36.76
29-11-2006	29	30	29	30	67500	34.74	35.03	35.153	34.78	40.65
04-12-2006	28	30	28	30	30500	34.64	34.99	35.127	34.765	40.65
06-12-2006	29	30	29	30	133000	34.6	34.95	35.1	34.75	40.65
07-12-2006	30	30	30	30	215000	34.52	34.92	35.073	34.74	40.65
08-12-2006	30	32	30	32	2667500	34.5	34.88	35.067	34.73	49.08
11-12-2006	33	33	32	32	366500	34.46	34.84	35.053	34.725	49.08
12-12-2006	32	32	32	32	750000	34.42	34.81	35.027	34.715	49.08
13-12-2006	32	32	32	32	171000	34.36	34.79	35.007	34.71	49.08
14-12-2006	32	33	32	33	170500	34.32	34.75	34.993	34.715	53.52
15-12-2006	32	32	32	32	100000	34.24	34.7	34.967	34.705	48.92
18-12-2006	31	31	31	31	300000	34.12	34.67	34.94	34.69	44.78
19-12-2006	30	30	29	30	176000	33.96	34.6	34.913	34.67	41.04
20-12-2006	30	31	30	31	24000	33.82	34.55	34.88	34.655	45.91
21-12-2006	30	31	30	31	1000	33.68	34.52	34.853	34.64	45.91
22-12-2006	30	30	29	30	67000	33.54	34.49	34.82	34.62	41.90
26-12-2006	31	31	31	31	500	33.42	34.46	34.787	34.6	46.89
28-12-2006	31	31	30	30	150000	33.28	34.4	34.747	34.575	42.92
02-01-2007	32	32	32	32	1000	33.18	34.36	34.733	34.575	51.73
03-01-2007	30	31	30	31	16500	33.06	34.31	34.713	34.56	47.76
04-01-2007	30	31	30	31	25500	32.94	34.26	34.693	34.54	47.76
09-01-2007	31	31	30	31	151000	32.82	34.21	34.673	34.52	47.76
10-01-2007	30	30	29	29	285000	32.66	34.16	34.64	34.495	40.08
11-01-2007	29	30	29	30	101000	32.52	34.15	34.6	34.47	44.86
12-01-2007	29	30	29	30	52000	32.42	34.11	34.573	34.45	44.86
17-01-2007	30	31	30	31	9000	32.34	34.08	34.553	34.435	49.52
19-01-2007	29	30	29	30	46000	32.2	34.02	34.513	34.41	45.39
22-01-2007	29	30	29	30	41000	32.06	33.96	34.487	34.385	45.39
26-01-2007	29	29	28	29	96000	31.9	33.9	34.447	34.355	41.38
29-01-2007	29	29	29	29	11000	31.78	33.81	34.407	34.33	41.38
30-01-2007	29	29	29	29	88000	31.62	33.72	34.353	34.31	41.38
31-01-2007	29	29	29	29	120000	31.48	33.65	34.307	34.285	41.38
01-02-2007	29	29	28	28	60000	31.34	33.57	34.247	34.255	36.99
05-02-2007	28	30	28	30	21000	31.26	33.53	34.213	34.24	48.71
07-02-2007	29	29	29	29	279000	31.1	33.46	34.16	34.215	44.28
08-02-2007	28	29	28	29	36000	30.98	33.39	34.113	34.19	44.28
09-02-2007	28	31	28	31	4000	30.86	33.33	34.073	34.17	54.00
13-02-2007	28	29	28	29	44000	30.74	33.25	34.033	34.145	45.46
14-02-2007	29	29	29	29	1000	30.64	33.17	33.993	34.12	45.46
16-02-2007	29	29	28	29	41000	30.54	33.1	33.96	34.1	45.46
19-02-2007	29	31	29	31	4000	30.44	33.04	33.927	34.09	54.45
20-02-2007	30	30	30	30	51000	30.36	33	33.887	34.08	50.01
21-02-2007	29	30	29	29	110500	30.24	32.92	33.833	34.06	45.97
22-02-2007	29	29	29	29	501000	30.16	32.85	33.787	34.04	45.97
23-02-2007	29	31	29	31	302500	30.2	32.81	33.747	34.03	54.50
26-02-2007	29	30	29	30	33500	30.22	32.75	33.7	34.015	50.23
01-03-2007	29	29	29	29	225000	30.22	32.7	33.647	34	46.32
02-03-2007	29	30	29	30	38500	30.2	32.65	33.6	33.985	50.47
05-03-2007	28	29	28	29	16000	30.18	32.59	33.547	33.97	46.59
07-03-2007	29	30	29	30	16500	30.18	32.55	33.507	33.955	50.67
09-03-2007	29	30	29	30	16000	30.2	32.51	33.46	33.935	50.67
14-03-2007	29	30	29	29	81500	30.18	32.46	33.413	33.91	46.55
15-03-2007	29	29	29	29	35500	30.16	32.4	33.38	33.885	46.55
16-03-2007	29	30	29	30	26000	30.16	32.38	33.353	33.865	51.16
22-03-2007	30	30	30	30	25000	30.16	32.34	33.333	33.845	51.16
23-03-2007	29	30	29	30	20500	30.12	32.31	33.293	33.83	51.16
28-03-2007	30	30	30	30	51000	30.08	32.27	33.253	33.81	51.16
29-03-2007	30	30	30	30	26000	30.04	32.23	33.22	33.78	51.16
30-03-2007	29	30	29	30	28500	30	32.18	33.193	33.755	51.16
03-04-2007	30	30	30	30	20000	29.94	32.13	33.147	33.73	51.16
04-04-2007	29	29	29	29	933000	29.88	32.06	33.093	33.695	44.69
05-04-2007	29	30	29	30	91000	29.86	31.99	33.067	33.67	51.32
09-04-2007	30	33	29	30	1191000	29.86	31.91	33.02	33.65	51.32
10-04-2007	30	30	30	30	253500	29.84	31.83	32.98	33.62	51.32
11-04-2007	31	31	31	31	3000	29.84	31.76	32.96	33.6	57.66
12-04-2007	30	30	29	29	549000	29.82	31.68	32.933	33.57	45.03
13-04-2007	30	32	30	31	1358000	29.82	31.62	32.913	33.545	55.52
16-04-2007	30	32	30	32	31000	29.86	31.57	32.887	33.525	59.67
17-04-2007	32	33	32	33	392000	29.88	31.53	32.867	33.52	63.35
18-04-2007	32	32	32	32	101500	29.9	31.48	32.84	33.51	57.68
20-04-2007	32	35	32	35	611500	29.98	31.46	32.833	33.515	67.17
23-04-2007	35	39	35	37	327500	30.1	31.46	32.84	33.53	71.72
24-04-2007	36	37	36	37	132500	30.26	31.46	32.86	33.545	71.72
25-04-2007	37	42	37	41	1982500	30.48	31.5	32.927	33.57	78.61
26-04-2007	41	41	38	40	656000	30.68	31.55	32.967	33.6	73.77
27-04-2007	36	40	35	39	183000	30.84	31.59	33	33.625	69.19
30-04-2007	37	39	37	38	441000	31	31.6	33.013	33.635	64.85
01-05-2007	37	37	37	37	204500	31.14	31.6	33.02	33.65	60.75
02-05-2007	37	37	36	36	55000	31.28	31.59	33.027	33.655	56.88
03-05-2007	35	35	35	35	255500	31.4	31.59	33.007	33.655	53.22
04-05-2007	36	37	35	37	174000	31.56	31.59	33	33.655	58.91
07-05-2007	35	36	35	36	351000	31.7	31.59	33	33.655	55.29
08-05-2007	35	39	35	39	97500	31.92	31.63	33.02	33.665	62.70
10-05-2007	35	39	35	39	21000	32.1	31.68	33.053	33.685	62.70
11-05-2007	35	37	35	37	25500	32.26	31.68	33.06	33.685	55.58
14-05-2007	35	37	35	37	16000	32.42	31.7	33.067	33.69	55.58
15-05-2007	37	37	34	37	16500	32.54	31.7	33.067	33.69	55.58
16-05-2007	37	37	37	37	500	32.7	31.72	33.067	33.7	55.58
22-05-2007	37	37	37	37	500	32.86	31.75	33.067	33.71	55.58
23-05-2007	35	37	35	37	125000	33.02	31.78	33.073	33.725	55.58
25-05-2007	37	37	37	37	500	33.14	31.79	33.073	33.73	55.58
28-05-2007	36	37	36	37	350500	33.28	31.82	33.093	33.735	55.58
29-05-2007	37	39	37	39	293000	33.48	31.86	33.107	33.745	63.15
30-05-2007	37	39	37	39	23000	33.68	31.92	33.127	33.76	63.15
31-05-2007	37	39	36	39	50500	33.84	32.02	33.153	33.77	63.15
11-06-2007	39	39	39	39	538500	34.02	32.12	33.173	33.78	63.15
12-06-2007	40	40	40	40	500	34.24	32.23	33.213	33.795	66.94
13-06-2007	40	40	40	40	600500	34.44	32.32	33.247	33.81	66.94
14-06-2007	40	41	40	41	158500	34.68	32.43	33.287	33.83	70.46
15-06-2007	42	42	42	42	5000	34.92	32.55	33.34	33.86	73.50
18-06-2007	43	43	43	43	500	35.18	32.69	33.4	33.89	76.14
19-06-2007	43	43	43	43	500	35.46	32.82	33.46	33.925	76.14
25-06-2007	40	43	40	43	3500	35.74	32.95	33.513	33.97	76.14
26-06-2007	39	44	39	44	1000	36.02	33.09	33.593	34.02	78.79
06-07-2007	37	40	37	40	150500	36.22	33.19	33.633	34.055	53.33
10-07-2007	37	42	37	42	11000	36.46	33.29	33.693	34.085	60.25
18-07-2007	37	40	37	40	1001500	36.66	33.37	33.733	34.105	51.95
19-07-2007	37	40	37	40	5077500	36.86	33.45	33.773	34.13	51.95
20-07-2007	37	37	37	37	25000	37	33.5	33.787	34.145	41.92
23-07-2007	37	39	36	39	20500	37.18	33.56	33.813	34.155	48.99
25-07-2007	37	39	37	39	4000	37.38	33.63	33.833	34.165	48.99
26-07-2007	37	37	37	37	16500	37.52	33.69	33.833	34.18	42.93
27-07-2007	37	40	37	40	43000	37.72	33.79	33.847	34.195	52.44
30-07-2007	37	39	37	39	13000	37.9	33.87	33.853	34.21	49.48
31-07-2007	39	39	37	39	36500	38.06	33.95	33.86	34.235	49.48
01-08-2007	37	37	37	37	10000	38.22	34.02	33.86	34.255	43.75
02-08-2007	38	38	38	38	500	38.36	34.09	33.867	34.275	47.05
03-08-2007	37	37	36	37	300500	38.46	34.16	33.867	34.28	44.26
06-08-2007	36	36	35	36	63000	38.52	34.2	33.86	34.28	41.59
07-08-2007	36	37	36	37	3000	38.62	34.26	33.86	34.285	45.15
08-08-2007	37	37	37	37	1000	38.66	34.32	33.86	34.29	45.15
10-08-2007	37	37	37	37	1000	38.66	34.38	33.86	34.295	45.15
13-08-2007	37	39	37	39	96500	38.7	34.48	33.873	34.32	52.38
14-08-2007	40	40	36	39	62000	38.66	34.57	33.887	34.36	52.38
15-08-2007	37	38	36	38	18500	38.62	34.65	33.907	34.38	48.66
16-08-2007	36	38	35	38	56500	38.6	34.72	33.927	34.4	48.66
20-08-2007	39	39	39	39	554000	38.62	34.81	33.94	34.415	52.57
22-08-2007	40	40	40	40	500	38.68	34.91	33.96	34.435	56.16
28-08-2007	39	39	39	39	225000	38.74	35.01	33.973	34.455	51.93
29-08-2007	39	39	39	39	500	38.82	35.11	34	34.46	51.93
31-08-2007	40	40	40	40	200000	38.88	35.22	34.02	34.47	55.80
03-09-2007	41	41	41	41	500	38.98	35.34	34.053	34.495	59.32
10-09-2007	40	42	40	40	1489000	39	35.46	34.087	34.515	54.63
11-09-2007	41	52	40	42	5153000	39.06	35.58	34.14	34.555	61.23
12-09-2007	43	45	42	43	1367500	39.18	35.72	34.18	34.59	64.05
13-09-2007	43	43	43	43	328500	39.3	35.86	34.233	34.625	64.05
14-09-2007	43	44	43	44	154500	39.44	35.99	34.28	34.66	66.85
17-09-2007	45	45	41	42	819500	39.54	36.12	34.327	34.685	57.26
18-09-2007	42	42	39	41	24500	39.62	36.24	34.373	34.705	53.15
19-09-2007	39	43	39	43	25500	39.74	36.38	34.433	34.74	59.42
20-09-2007	43	45	42	45	2152000	39.9	36.52	34.493	34.78	64.53
21-09-2007	45	45	42	43	731500	40.02	36.65	34.553	34.825	56.82
24-09-2007	43	43	43	43	176500	40.1	36.79	34.607	34.855	56.82
25-09-2007	43	43	42	42	603000	40.16	36.92	34.667	34.885	53.14
26-09-2007	43	44	42	43	544500	40.24	37.04	34.76	34.925	56.20
27-09-2007	43	43	42	43	784500	40.32	37.17	34.853	34.96	56.20
28-09-2007	42	43	42	43	305500	40.38	37.31	34.947	35.005	56.20
01-10-2007	43	47	43	47	2503500	40.52	37.48	35.053	35.065	66.96
02-10-2007	48	50	47	48	2441000	40.66	37.67	35.173	35.13	69.01
03-10-2007	47	47	46	47	478500	40.76	37.84	35.287	35.195	64.69
04-10-2007	46	48	46	48	23500	40.86	38.02	35.413	35.265	66.92
08-10-2007	47	47	46	47	40500	40.94	38.2	35.527	35.33	62.66
09-10-2007	47	48	46	47	508500	41.02	38.38	35.64	35.39	62.66
10-10-2007	46	47	46	47	122000	41.08	38.55	35.753	35.465	62.66
11-10-2007	47	47	46	46	91000	41.2	38.71	35.86	35.525	58.04
17-10-2007	47	47	47	47	1000	41.3	38.88	35.96	35.595	61.12
18-10-2007	47	47	47	47	7000	41.44	39.05	36.06	35.66	61.12
19-10-2007	45	47	44	47	26500	41.58	39.22	36.16	35.725	61.12
22-10-2007	44	44	40	40	180500	41.64	39.32	36.213	35.75	37.20
23-10-2007	47	47	45	47	78500	41.8	39.49	36.307	35.81	55.82
24-10-2007	46	46	44	45	344000	41.92	39.65	36.393	35.855	51.16
25-10-2007	46	47	46	47	20500	42.12	39.82	36.5	35.905	55.19
26-10-2007	45	47	45	47	16500	42.26	39.99	36.613	35.95	55.19
29-10-2007	45	45	45	45	5000	42.38	40.14	36.707	35.985	50.37
30-10-2007	44	45	44	45	26000	42.5	40.28	36.8	36.02	50.37
31-10-2007	43	46	43	45	137000	42.66	40.44	36.9	36.06	50.37
01-11-2007	44	45	44	45	110500	42.8	40.58	36.993	36.1	50.37
02-11-2007	45	46	44	46	65500	42.98	40.72	37.1	36.145	53.12
06-11-2007	45	46	45	46	108000	43.18	40.85	37.193	36.19	53.12
08-11-2007	44	45	44	45	80500	43.34	40.98	37.287	36.23	49.91
09-11-2007	45	45	45	45	1000	43.5	41.08	37.38	36.27	49.91
12-11-2007	43	45	43	45	24500	43.66	41.16	37.473	36.31	49.91
14-11-2007	47	47	47	47	500	43.82	41.26	37.593	36.36	56.48
15-11-2007	43	47	43	47	7500	43.98	41.32	37.707	36.41	56.48
16-11-2007	47	47	47	47	1500	44.16	41.39	37.82	36.47	56.48
21-11-2007	43	45	43	45	30500	44.3	41.45	37.913	36.52	48.53
22-11-2007	43	45	43	45	45500	44.42	41.52	38.013	36.56	48.53
23-11-2007	46	47	46	47	1500	44.56	41.62	38.127	36.61	55.76
26-11-2007	43	43	43	43	500	44.64	41.69	38.22	36.64	42.81
27-11-2007	43	45	43	45	10500	44.76	41.79	38.327	36.69	49.16
29-11-2007	43	43	43	43	2500	44.82	41.85	38.42	36.72	43.91
30-11-2007	44	45	44	45	7000	44.9	41.94	38.527	36.765	49.70
03-12-2007	46	47	46	46	88000	45.02	42.01	38.647	36.82	52.35
04-12-2007	46	47	46	47	20500	45.12	42.09	38.76	36.885	54.91
05-12-2007	45	47	45	47	5500	45.2	42.19	38.88	36.935	54.91
10-12-2007	45	46	45	46	5500	45.26	42.28	38.993	36.99	51.69
12-12-2007	45	47	45	47	9000	45.32	42.38	39.1	37.04	54.56
27-12-2007	47	47	47	47	500	45.42	42.48	39.22	37.1	54.56
02-01-2008	44	48	44	48	7500	45.56	42.59	39.347	37.17	57.48
04-01-2008	44	48	44	48	1000	45.66	42.7	39.473	37.24	57.48
08-01-2008	44	48	44	48	5500	45.72	42.81	39.587	37.3	57.48
15-01-2008	44	47	43	43	25500	45.72	42.87	39.673	37.345	40.99
16-01-2008	44	44	42	42	47000	45.7	42.9	39.76	37.38	38.61
17-01-2008	42	47	42	47	25500	45.8	42.98	39.88	37.45	53.26
18-01-2008	49	49	49	49	500	45.92	43.08	40	37.55	57.61
21-01-2008	43	45	42	45	20500	45.96	43.14	40.1	37.63	47.98
22-01-2008	49	49	49	49	500	46.08	43.23	40.233	37.73	55.92
25-01-2008	42	47	40	47	25500	46.08	43.3	40.347	37.81	51.67
29-01-2008	42	42	42	42	197500	45.96	43.31	40.433	37.87	42.90
31-01-2008	42	42	42	42	5000	45.86	43.31	40.513	37.93	42.90
01-02-2008	45	45	42	42	5000	45.74	43.3	40.593	37.995	42.90
04-02-2008	42	42	42	42	500	45.64	43.29	40.68	38.055	42.90
05-02-2008	42	42	40	40	100000	45.5	43.26	40.753	38.105	39.31
06-02-2008	42	43	41	43	10500	45.42	43.25	40.84	38.17	46.54
15-02-2008	41	41	40	40	7000	45.3	43.25	40.907	38.22	41.25
18-02-2008	43	43	43	43	500	45.22	43.26	40.993	38.275	47.66
19-02-2008	42	42	42	42	2500	45.12	43.28	41.073	38.325	45.86
20-02-2008	45	45	45	45	500	45.08	43.33	41.173	38.39	51.74
26-02-2008	45	45	45	45	500	45.18	43.41	41.273	38.455	51.74
27-02-2008	42	45	42	45	5500	45.14	43.47	41.373	38.515	51.74
03-03-2008	42	45	41	45	5500	45.14	43.53	41.48	38.58	51.74
05-03-2008	45	45	45	45	500	45.1	43.61	41.58	38.65	51.74
12-03-2008	42	44	42	44	3000	45.04	43.65	41.673	38.72	49.16
13-03-2008	41	43	40	43	7000	45	43.69	41.76	38.78	46.66
14-03-2008	44	44	44	44	500	44.98	43.74	41.847	38.845	49.43
17-03-2008	40	40	40	40	17500	44.88	43.77	41.92	38.895	40.39
18-03-2008	39	44	39	44	5500	44.86	43.83	42.007	38.96	50.20
19-03-2008	40	44	40	44	8000	44.82	43.9	42.087	39.03	50.20
24-03-2008	42	42	41	41	150000	44.72	43.95	42.14	39.075	43.91
25-03-2008	44	44	41	44	5500	44.7	44.02	42.22	39.14	50.58
26-03-2008	42	44	42	43	47000	44.66	44.08	42.273	39.2	48.51
27-03-2008	41	41	41	41	500	44.58	44.12	42.3	39.25	44.58
28-03-2008	42	42	42	42	500	44.48	44.15	42.333	39.315	46.90
01-04-2008	45	45	45	45	500	44.44	44.21	42.36	39.39	53.21
03-04-2008	40	45	40	45	30500	44.4	44.28	42.393	39.465	53.21
08-04-2008	40	45	40	45	2000	44.4	44.35	42.433	39.535	53.21
09-04-2008	50	50	50	50	500	44.5	44.46	42.513	39.635	62.50
10-04-2008	44	44	40	43	3000	44.42	44.49	42.553	39.7	48.10
14-04-2008	47	47	40	43	4500	44.42	44.53	42.6	39.77	48.10
18-04-2008	44	44	44	44	500	44.4	44.58	42.66	39.845	50.01
22-04-2008	49	49	49	49	500	44.52	44.67	42.74	39.945	58.27
24-04-2008	40	47	40	47	1000	44.56	44.73	42.813	40.035	54.40
05-05-2008	48	48	48	48	1000	44.6	44.81	42.873	40.135	55.97
06-05-2008	43	48	43	48	6000	44.62	44.87	42.933	40.225	55.97
15-05-2008	48	48	48	48	1000	44.64	44.92	43.007	40.32	55.97
19-05-2008	46	48	46	48	5000	44.68	44.97	43.08	40.415	55.97
23-05-2008	42	47	42	47	5500	44.68	45	43.147	40.495	53.49
26-05-2008	48	48	48	48	500	44.7	45.06	43.22	40.59	55.61
27-05-2008	48	48	48	48	1000	44.7	45.13	43.293	40.685	55.61
28-05-2008	48	48	48	48	1000	44.7	45.18	43.367	40.78	55.61
30-05-2008	46	51	46	51	16500	44.76	45.24	43.46	40.88	62.09
04-06-2008	47	47	46	46	12500	44.82	45.27	43.52	40.96	49.20
06-06-2008	48	49	48	49	5500	44.96	45.33	43.587	41.06	55.21
17-06-2008	45	47	45	47	1500	44.96	45.38	43.64	41.15	50.89
18-06-2008	45	46	45	46	3000	44.9	45.41	43.687	41.225	48.83
19-06-2008	47	47	47	47	500	44.94	45.45	43.74	41.31	50.96
23-06-2008	48	48	48	48	2500	44.92	45.5	43.793	41.405	53.07
24-06-2008	48	48	48	48	7000	44.94	45.51	43.847	41.495	53.07
25-06-2008	45	46	45	45	304000	45	45.48	43.873	41.575	46.16
26-06-2008	45	48	45	48	55000	45.12	45.49	43.913	41.665	52.78
02-07-2008	45	45	43	44	1667500	45.16	45.45	43.92	41.735	44.86
03-07-2008	43	43	43	43	10000	45.18	45.41	43.92	41.805	43.12
04-07-2008	42	47	42	47	11000	45.32	45.41	43.947	41.895	51.27
08-07-2008	43	47	43	47	13000	45.4	45.41	43.967	41.98	51.27
11-07-2008	50	55	50	55	1000	45.7	45.5	44.067	42.105	63.43
16-07-2008	45	45	45	45	7500	45.74	45.48	44.087	42.18	47.48
17-07-2008	49	49	49	49	500	45.88	45.5	44.147	42.275	52.61
23-07-2008	45	48	45	48	5500	45.94	45.51	44.2	42.365	51.27
29-07-2008	44	48	44	48	31000	46	45.59	44.273	42.455	51.27
31-07-2008	45	45	43	45	52500	46	45.57	44.313	42.53	47.07
01-08-2008	49	49	49	49	500	46.08	45.61	44.38	42.63	52.64
05-08-2008	44	44	43	43	15500	46.04	45.57	44.42	42.695	44.99
06-08-2008	44	48	44	48	2000	46.12	45.58	44.473	42.785	51.34
07-08-2008	44	48	44	48	5500	46.22	45.61	44.533	42.875	51.34
08-08-2008	44	47	44	47	5500	46.28	45.63	44.587	42.955	50.00
15-08-2008	48	48	48	48	500	46.44	45.66	44.66	43.05	51.36
20-08-2008	51	51	51	51	500	46.58	45.72	44.747	43.15	55.30
05-09-2008	44	44	42	42	55000	46.54	45.68	44.78	43.2	43.83
08-09-2008	42	43	42	43	1500	46.58	45.65	44.827	43.25	45.19
09-09-2008	42	42	42	42	1000	46.54	45.62	44.86	43.3	44.04
11-09-2008	42	42	42	42	5000	46.52	45.59	44.893	43.335	44.04
12-09-2008	41	46	40	46	11000	46.62	45.6	44.953	43.38	49.95
15-09-2008	43	43	43	43	2500	46.64	45.56	44.98	43.41	46.02
16-09-2008	47	47	47	47	500	46.68	45.56	45.033	43.44	51.49
17-09-2008	41	49	40	49	16000	46.76	45.58	45.107	43.485	54.00
18-09-2008	40	43	40	43	5500	46.72	45.56	45.14	43.505	46.27
19-09-2008	48	48	48	48	500	46.68	45.59	45.2	43.555	52.39
23-09-2008	40	47	40	47	1000	46.76	45.59	45.247	43.605	51.13
29-09-2008	47	47	47	47	500	46.84	45.63	45.3	43.66	51.13
06-10-2008	41	41	41	41	3500	46.78	45.59	45.313	43.69	43.83
07-10-2008	39	45	39	45	3500	46.7	45.61	45.347	43.73	49.05
14-10-2008	41	41	41	41	20000	46.58	45.57	45.347	43.755	44.59
15-10-2008	37	37	37	37	15000	46.36	45.48	45.327	43.745	40.61
16-10-2008	34	34	34	34	150000	46.08	45.35	45.273	43.72	37.88
17-10-2008	34	34	34	34	500	45.8	45.22	45.213	43.705	37.88
22-10-2008	32	36	31	36	45500	45.56	45.12	45.167	43.7	40.95
23-10-2008	33	38	33	38	3000	45.38	45.03	45.127	43.705	43.93
24-10-2008	41	41	41	41	500	45.24	44.97	45.12	43.725	48.17
28-10-2008	37	37	37	37	3500	45.02	44.86	45.093	43.725	43.46
29-10-2008	34	34	34	34	2500	44.74	44.72	45.033	43.71	40.27
30-10-2008	36	36	36	36	500	44.44	44.6	44.973	43.705	43.26
31-10-2008	33	33	33	33	5000	44.18	44.5	44.907	43.685	40.03
03-11-2008	38	38	38	38	500	43.96	44.46	44.873	43.68	47.11
04-11-2008	35	35	35	35	2500	43.72	44.34	44.827	43.66	43.77
05-11-2008	32	41	32	32	56000	43.44	44.17	44.753	43.625	40.67
06-11-2008	37	37	37	37	500	43.24	44.09	44.713	43.615	47.37
10-11-2008	34	38	34	38	4000	43.04	43.98	44.68	43.605	48.62
11-11-2008	34	34	34	34	5000	42.76	43.85	44.593	43.575	44.11
12-11-2008	40	40	40	40	500	42.66	43.83	44.54	43.57	51.39
13-11-2008	37	37	37	37	1000	42.44	43.78	44.473	43.545	48.02
14-11-2008	34	34	34	34	1000	42.24	43.7	44.38	43.5	44.85
17-11-2008	30	30	30	30	1000	41.98	43.58	44.267	43.435	40.97
19-11-2008	28	28	28	28	20000	41.6	43.46	44.14	43.36	39.15
21-11-2008	26	28	26	28	2000	41.22	43.31	44.013	43.28	39.15
25-11-2008	29	29	29	29	15000	40.7	43.2	43.9	43.225	40.68
26-11-2008	26	30	26	30	3000	40.4	43.07	43.787	43.165	42.24
27-11-2008	28	34	28	34	8500	40.1	42.99	43.7	43.135	48.14
28-11-2008	31	40	31	40	6000	39.94	42.94	43.653	43.135	55.48
01-12-2008	36	36	36	36	2500	39.7	42.85	43.627	43.13	50.36
03-12-2008	33	33	33	33	2500	39.46	42.73	43.533	43.1	46.87
04-12-2008	36	36	36	36	500	39.2	42.64	43.473	43.085	50.56
05-12-2008	42	42	42	42	500	39.18	42.61	43.44	43.11	57.00
12-12-2008	46	46	46	46	500	39.14	42.63	43.433	43.14	60.68
17-12-2008	50	54	50	54	1000	39.26	42.74	43.493	43.215	66.79
23-12-2008	49	49	49	49	1000	39.3	42.79	43.52	43.265	60.46
24-12-2008	45	45	45	45	500	39.24	42.84	43.52	43.305	55.90
26-12-2008	49	53	49	53	1000	39.28	42.93	43.573	43.38	62.07
30-12-2008	48	48	48	48	3500	39.4	42.97	43.587	43.435	56.73
16-01-2009	44	44	44	44	500	39.42	43	43.573	43.475	52.81
19-01-2009	37	37	34	34	2500	39.26	42.9	43.5	43.46	44.54
20-01-2009	31	31	30	30	33000	39.02	42.77	43.4	43.425	41.73
21-01-2009	30	34	29	34	27500	38.78	42.7	43.327	43.41	45.44
28-01-2009	37	37	37	37	1000	38.66	42.65	43.26	43.4	48.11
30-01-2009	39	39	39	39	1000	38.5	42.59	43.207	43.4	49.87
23-02-2009	37	37	37	37	3500	38.26	42.51	43.14	43.395	48.11
28-04-2009	31	37	31	35	56000	38.1	42.41	43.073	43.38	46.35
30-04-2009	30	34	30	34	6000	37.82	42.25	43	43.355	45.46
01-05-2009	34	37	34	37	47000	37.62	42.19	42.933	43.34	48.66
04-05-2009	39	39	39	39	500	37.46	42.15	42.907	43.34	50.74
12-05-2009	39	40	39	39	22500	37.42	42.1	42.867	43.34	50.74
13-05-2009	40	41	40	41	75000	37.34	42.02	42.853	43.345	52.95
14-05-2009	37	41	37	41	46000	37.34	41.96	42.827	43.345	52.95
20-05-2009	34	41	34	41	6000	37.42	41.89	42.793	43.35	52.95
26-05-2009	34	40	34	40	5500	37.54	41.81	42.747	43.34	51.51
27-05-2009	34	34	34	34	1500	37.54	41.67	42.66	43.295	43.80
28-05-2009	40	40	40	40	500	37.62	41.59	42.62	43.28	51.60
29-05-2009	41	41	41	41	50000	37.68	41.53	42.58	43.265	52.78
01-06-2009	42	42	42	42	10000	37.7	41.47	42.547	43.265	53.98
02-06-2009	48	48	48	48	500	37.92	41.47	42.547	43.3	60.49
05-06-2009	53	53	46	46	41000	38.16	41.45	42.533	43.315	57.57
16-06-2009	44	44	44	44	10000	38.32	41.38	42.507	43.31	54.72
24-06-2009	39	39	37	39	17500	38.44	41.31	42.48	43.29	48.29
25-06-2009	36	40	36	40	1000	38.48	41.22	42.467	43.275	49.56
30-06-2009	37	39	37	39	35500	38.56	41.14	42.413	43.26	48.28
02-07-2009	37	37	37	37	85000	38.66	41.05	42.333	43.23	45.73
06-07-2009	36	36	35	35	4000	38.62	40.93	42.267	43.19	43.27
07-07-2009	37	37	37	37	500	38.6	40.82	42.187	43.16	46.38
09-07-2009	37	37	35	37	94500	38.66	40.71	42.12	43.11	46.38
10-07-2009	37	37	37	37	2500	38.6	40.63	42.087	43.055	46.38
13-07-2009	35	35	35	35	2500	38.56	40.5	42.04	42.995	43.40
21-07-2009	37	37	37	37	500	38.62	40.43	42.007	42.94	47.06
24-07-2009	37	39	34	37	262500	38.76	40.37	41.973	42.89	47.06
28-07-2009	36	37	36	37	5500	38.94	40.27	41.953	42.84	47.06
31-07-2009	39	39	39	39	12500	39.16	40.19	41.927	42.8	51.01
03-08-2009	36	40	36	40	29500	39.38	40.04	41.927	42.77	52.90
10-08-2009	35	37	35	37	11000	39.52	39.96	41.887	42.72	47.03
12-08-2009	35	35	34	34	362500	39.52	39.81	41.833	42.655	42.01
13-08-2009	35	35	35	35	20000	39.42	39.68	41.767	42.595	44.15
14-08-2009	34	35	34	35	60500	39.4	39.55	41.7	42.57	44.15
18-08-2009	34	34	34	34	33000	39.42	39.44	41.627	42.505	42.34
19-08-2009	34	34	34	34	17500	39.38	39.29	41.553	42.45	42.34
20-08-2009	35	37	35	37	200000	39.28	39.23	41.5	42.4	49.54
21-08-2009	37	37	36	36	100000	39.08	39.11	41.447	42.345	47.42
27-08-2009	34	36	34	36	1500	38.72	38.99	41.4	42.3	47.42
28-08-2009	35	35	34	35	60500	38.44	38.87	41.34	42.25	45.17
31-08-2009	35	35	35	35	15000	38.24	38.74	41.307	42.2	45.17
01-09-2009	35	36	35	36	104000	37.9	38.59	41.253	42.155	48.03
02-09-2009	35	36	35	36	54500	37.66	38.53	41.2	42.105	48.03
03-09-2009	35	37	35	35	61500	37.48	38.45	41.16	42.05	45.29
04-09-2009	35	35	35	35	30000	37.5	38.38	41.1	42	45.29
07-09-2009	35	43	35	37	2875500	37.64	38.33	41.06	41.96	51.68
08-09-2009	39	42	39	40	3268500	37.76	38.27	41.053	41.935	59.35
09-09-2009	40	40	38	39	773500	37.8	38.23	41.033	41.895	56.15
10-09-2009	40	41	38	39	2581500	37.8	38.15	40.993	41.855	56.15
11-09-2009	42	42	37	37	12238000	37.8	38.03	40.94	41.805	49.91
14-09-2009	37	37	34	36	4851000	37.82	37.96	40.88	41.76	47.09
15-09-2009	35	36	35	35	732500	37.84	37.83	40.78	41.71	44.39
16-09-2009	36	38	35	38	3216500	37.86	37.74	40.747	41.665	53.08
17-09-2009	38	38	36	37	1074500	37.82	37.64	40.707	41.635	50.26
24-09-2009	37	39	37	37	6599000	37.78	37.6	40.66	41.595	50.26
25-09-2009	36	38	36	37	473500	37.7	37.52	40.58	41.565	50.26
28-09-2009	37	37	35	35	3978500	37.58	37.46	40.5	41.515	44.37
29-09-2009	36	36	34	34	2710500	37.44	37.43	40.407	41.455	41.74
30-09-2009	34	35	34	34	297000	37.32	37.43	40.313	41.39	41.74
01-10-2009	34	35	34	34	3806000	37.32	37.43	40.22	41.325	41.74
02-10-2009	34	35	34	34	1611500	37.2	37.41	40.127	41.265	41.74
05-10-2009	34	35	34	34	2242500	37.06	37.37	40.04	41.2	41.74
06-10-2009	35	35	34	34	4499500	36.9	37.3	39.947	41.135	41.74
07-10-2009	35	35	34	34	681000	36.62	37.27	39.853	41.065	41.74
08-10-2009	34	34	33	34	288000	36.38	37.27	39.76	40.995	41.74
09-10-2009	34	35	33	34	678000	36.18	37.25	39.647	40.925	41.74
12-10-2009	34	34	33	34	1252000	36.08	37.26	39.567	40.88	41.74
13-10-2009	34	34	33	33	1683500	35.94	37.21	39.46	40.835	37.12
14-10-2009	33	33	33	33	310000	35.82	37.19	39.367	40.765	37.12
15-10-2009	34	34	33	33	1131500	35.74	37.2	39.28	40.685	37.12
16-10-2009	34	34	33	34	211000	35.72	37.17	39.193	40.63	44.76
19-10-2009	33	34	33	34	102500	35.66	37.13	39.1	40.555	44.76
20-10-2009	34	34	33	34	42000	35.6	37.13	39.007	40.49	44.76
21-10-2009	34	34	33	34	191500	35.54	37.07	38.933	40.45	44.76
22-10-2009	33	33	32	32	325000	35.48	37.02	38.827	40.4	33.74
23-10-2009	32	33	32	33	102000	35.4	37.01	38.753	40.355	41.49
26-10-2009	33	33	32	32	280000	35.3	37.03	38.68	40.305	36.85
27-10-2009	32	34	32	32	223500	35.2	37.07	38.58	40.265	36.85
28-10-2009	32	32	30	31	286000	35.04	37.1	38.473	40.205	32.61
29-10-2009	30	32	29	32	239000	34.88	37.13	38.32	40.165	40.04
30-10-2009	33	34	30	31	269500	34.76	37.14	38.227	40.105	35.79
02-11-2009	30	31	29	31	60000	34.7	37.11	38.107	40.05	35.79
03-11-2009	30	30	29	30	318500	34.6	37.01	37.987	39.975	31.87
04-11-2009	29	32	29	29	542500	34.48	36.94	37.86	39.895	28.51
05-11-2009	29	30	29	30	260500	34.4	36.91	37.76	39.82	35.80
06-11-2009	31	35	31	34	3032000	34.4	36.89	37.66	39.765	55.40
09-11-2009	34	38	34	37	8051000	34.4	36.84	37.62	39.725	64.22
10-11-2009	37	39	37	38	7793500	34.44	36.76	37.553	39.695	66.60
11-11-2009	38	39	38	39	2148000	34.5	36.61	37.493	39.675	68.82
12-11-2009	39	39	38	39	1422000	34.58	36.51	37.44	39.65	68.82
13-11-2009	37	39	37	37	87000	34.62	36.43	37.367	39.635	59.61
16-11-2009	37	39	36	38	1314000	34.66	36.28	37.28	39.605	62.32
17-11-2009	38	39	38	38	642000	34.7	36.18	37.253	39.575	62.32
18-11-2009	38	38	37	37	53000	34.74	36.11	37.213	39.555	57.82
19-11-2009	37	37	37	37	90500	34.78	36.14	37.18	39.52	57.82
20-11-2009	37	37	37	37	1000	34.78	36.21	37.147	39.49	57.82
23-11-2009	37	37	37	37	84000	34.72	36.24	37.087	39.47	57.82
24-11-2009	37	37	36	37	422500	34.68	36.24	37.047	39.445	57.82
25-11-2009	36	36	34	35	995000	34.6	36.2	36.967	39.395	47.80
26-11-2009	35	35	33	35	125500	34.56	36.18	36.873	39.345	47.80
30-11-2009	35	35	35	35	5000	34.54	36.18	36.82	39.295	47.80
01-12-2009	35	35	34	35	40000	34.54	36.19	36.733	39.22	47.80
02-12-2009	36	36	34	35	68500	34.48	36.17	36.653	39.18	47.80
03-12-2009	36	37	33	35	61500	34.44	36.13	36.573	39.14	47.80
04-12-2009	37	37	34	36	11500	34.42	36.1	36.54	39.1	54.01
07-12-2009	36	36	35	35	562500	34.38	36.04	36.473	39.03	47.87
08-12-2009	35	37	35	35	448500	34.38	35.98	36.433	38.97	47.87
09-12-2009	34	36	34	36	28000	34.42	35.93	36.427	38.91	53.94
10-12-2009	35	36	35	35	31000	34.44	35.88	36.433	38.845	47.93
11-12-2009	35	35	35	35	11000	34.46	35.89	36.44	38.78	47.93
14-12-2009	35	35	34	34	49000	34.46	35.83	36.427	38.71	42.45
15-12-2009	35	35	35	35	6000	34.48	35.77	36.407	38.65	48.76
16-12-2009	35	36	34	36	43000	34.52	35.71	36.373	38.59	54.18
17-12-2009	35	36	34	36	176000	34.56	35.59	36.367	38.53	54.18
21-12-2009	35	35	34	35	111000	34.58	35.48	36.373	38.465	48.26
22-12-2009	35	35	34	35	228500	34.6	35.39	36.367	38.385	48.26
23-12-2009	34	35	34	35	39500	34.62	35.35	36.38	38.33	48.26
28-12-2009	35	36	35	36	133000	34.68	35.31	36.367	38.265	54.47
29-12-2009	35	37	35	37	117500	34.76	35.29	36.38	38.215	59.68
30-12-2009	35	38	35	37	470000	34.84	35.29	36.413	38.17	59.68
05-01-2010	37	37	37	37	339000	34.9	35.31	36.413	38.12	59.68
06-01-2010	35	37	35	37	103000	34.96	35.31	36.407	38.065	59.68
07-01-2010	37	37	37	37	500	35.02	35.31	36.427	38.01	59.68
08-01-2010	36	37	36	37	26000	35.08	35.31	36.407	37.97	59.68
11-01-2010	37	37	37	37	903000	35.18	35.33	36.407	37.915	59.68
12-01-2010	37	38	37	38	63000	35.28	35.34	36.433	37.885	66.18
13-01-2010	37	38	37	38	1100500	35.4	35.35	36.487	37.86	66.18
14-01-2010	38	38	38	38	70000	35.52	35.36	36.553	37.815	66.18
15-01-2010	38	38	38	38	20000	35.66	35.35	36.62	37.77	66.18
18-01-2010	37	38	37	38	51500	35.78	35.33	36.68	37.685	66.18
20-01-2010	37	38	37	38	122000	35.92	35.34	36.733	37.65	66.18
22-01-2010	37	39	37	39	22000	36.08	35.39	36.767	37.6	72.98
25-01-2010	39	40	39	40	104000	36.28	35.44	36.767	37.56	77.79
26-01-2010	37	38	37	38	541500	36.46	35.47	36.78	37.51	56.24
03-02-2010	34	39	34	39	32000	36.64	35.52	36.82	37.48	61.92
08-02-2010	39	39	38	38	50500	36.72	35.56	36.833	37.425	54.32
11-02-2010	38	40	38	39	104000	36.76	35.58	36.813	37.405	59.65
12-02-2010	36	40	36	40	306000	36.8	35.62	36.773	37.365	64.16
15-02-2010	37	39	37	39	346000	36.8	35.65	36.673	37.32	57.27
16-02-2010	39	39	39	39	201000	36.8	35.69	36.607	37.28	57.27
17-02-2010	39	39	39	39	562000	36.84	35.73	36.567	37.235	57.27
18-02-2010	39	39	39	39	62000	36.86	35.76	36.473	37.175	57.27
19-02-2010	39	41	39	41	46000	36.92	35.81	36.427	37.17	66.84
22-02-2010	39	41	39	41	100500	37	35.87	36.407	37.16	66.84
23-02-2010	40	41	39	40	319000	37.06	35.92	36.447	37.15	59.16
24-02-2010	41	41	38	40	101000	37.12	35.95	36.513	37.14	59.16
01-03-2010	37	37	37	37	69500	37.12	35.92	36.533	37.095	42.26
02-03-2010	40	40	39	40	5500	37.18	35.93	36.553	37.08	55.84
03-03-2010	40	41	40	41	975000	37.3	35.95	36.567	37.05	59.28
04-03-2010	41	47	41	46	1953000	37.52	36.04	36.627	37.035	71.31
05-03-2010	47	47	45	45	162000	37.72	36.13	36.693	37.045	67.05
08-03-2010	45	45	43	45	129000	37.92	36.23	36.767	37.03	67.05
09-03-2010	45	45	43	45	186500	38.12	36.3	36.82	37.02	67.05
10-03-2010	46	46	43	45	102000	38.32	36.38	36.86	37.01	67.05
11-03-2010	43	43	43	43	334500	38.46	36.44	36.887	37.02	57.75
12-03-2010	43	45	43	44	160000	38.64	36.51	36.907	37.015	60.69
15-03-2010	43	43	43	43	217500	38.8	36.59	36.92	37.025	56.46
18-03-2010	43	47	43	45	4586500	38.98	36.7	36.947	37.065	62.14
19-03-2010	47	60	47	53	1649500	39.34	36.89	37.033	37.16	75.75
22-03-2010	51	52	51	51	124500	39.66	37.06	37.147	37.245	69.07
23-03-2010	52	52	52	52	1000	40.02	37.24	37.227	37.325	70.47
24-03-2010	50	53	50	50	107500	40.32	37.4	37.287	37.385	64.20
25-03-2010	51	51	51	51	1000	40.62	37.57	37.347	37.435	65.83
26-03-2010	55	55	55	55	1000	41	37.78	37.393	37.525	71.46
29-03-2010	55	55	55	55	10000	41.4	37.99	37.453	37.63	71.46
31-03-2010	53	53	53	53	5000	41.76	38.18	37.513	37.715	65.23
05-04-2010	47	50	47	50	46000	42.06	38.34	37.587	37.8	57.18
06-04-2010	52	53	52	53	3000	42.4	38.54	37.673	37.875	62.21
07-04-2010	48	55	48	55	88000	42.76	38.76	37.78	37.975	65.14
08-04-2010	55	58	55	58	63500	43.18	39.01	37.92	38.105	69.03
09-04-2010	60	60	58	58	26500	43.6	39.25	38.073	38.21	69.03
12-04-2010	56	57	56	57	399000	44	39.48	38.207	38.305	66.18
14-04-2010	56	60	56	57	541000	44.4	39.71	38.34	38.42	66.18
15-04-2010	56	60	56	60	446500	44.86	39.97	38.493	38.52	70.43
16-04-2010	57	65	56	60	414000	45.32	40.25	38.66	38.635	70.43
19-04-2010	52	58	52	58	58500	45.72	40.5	38.8	38.755	64.19
20-04-2010	55	57	55	57	7500	46.1	40.75	38.933	38.89	61.27
21-04-2010	55	57	55	57	111000	46.48	41	39.067	39.035	61.27
22-04-2010	56	57	55	57	164000	46.86	41.26	39.187	39.18	61.27
23-04-2010	57	58	56	58	708000	47.26	41.52	39.307	39.325	63.35
26-04-2010	58	58	56	58	379500	47.66	41.79	39.447	39.465	63.35
27-04-2010	56	58	56	58	199500	48.04	42.06	39.607	39.585	63.35
28-04-2010	56	57	56	57	12000	48.38	42.33	39.753	39.67	59.36
29-04-2010	57	62	57	62	972000	48.86	42.66	39.933	39.8	69.65
30-04-2010	62	66	61	66	391500	49.4	43.02	40.147	39.965	75.09
03-05-2010	66	66	66	66	1000	49.96	43.34	40.36	40.115	75.09
04-05-2010	61	63	60	63	113500	50.44	43.6	40.533	40.22	64.97
05-05-2010	56	61	55	61	105500	50.86	43.83	40.7	40.295	59.24
07-05-2010	51	53	51	53	170500	51.14	43.97	40.813	40.29	42.92
10-05-2010	53	58	53	58	34000	51.52	44.16	40.967	40.335	51.85
11-05-2010	57	61	57	61	59500	51.96	44.4	41.14	40.415	56.27
12-05-2010	62	63	61	63	44000	52.44	44.65	41.32	40.465	58.97
14-05-2010	63	65	60	63	18500	52.88	44.9	41.5	40.54	58.97
18-05-2010	55	58	55	58	32000	53.22	45.11	41.653	40.61	50.01
20-05-2010	52	61	52	61	4000	53.64	45.35	41.827	40.745	54.48
24-05-2010	56	58	50	58	117000	54	45.56	41.967	40.885	49.69
25-05-2010	52	52	50	52	86000	54.3	45.71	42.047	40.975	41.79
26-05-2010	47	57	47	57	75000	54.64	45.91	42.167	41.075	49.06
27-05-2010	58	58	58	58	1000	54.98	46.14	42.293	41.17	50.40
31-05-2010	58	61	58	61	25500	55.28	46.4	42.453	41.29	54.27
03-06-2010	61	61	61	61	5500	55.6	46.66	42.62	41.42	54.27
04-06-2010	61	61	61	61	33000	55.92	46.92	42.793	41.555	54.27
08-06-2010	55	56	52	56	44000	56.14	47.13	42.913	41.65	46.68
09-06-2010	55	57	55	57	2000	56.38	47.35	43.047	41.74	48.24
10-06-2010	57	57	57	57	2000	56.66	47.56	43.18	41.83	48.24
11-06-2010	52	52	52	52	3000	56.82	47.73	43.28	41.885	41.25
14-06-2010	57	57	57	57	4000	57.1	47.95	43.427	41.965	49.18
15-06-2010	58	58	58	58	500	57.36	48.17	43.587	42.05	50.62
16-06-2010	57	58	57	58	10500	57.46	48.4	43.747	42.14	50.62
17-06-2010	58	58	57	58	103500	57.6	48.63	43.907	42.26	50.62
18-06-2010	55	57	55	57	12500	57.7	48.86	44.06	42.345	48.89
21-06-2010	55	58	55	58	6500	57.86	49.09	44.22	42.43	50.70
22-06-2010	56	58	56	58	8500	58	49.31	44.38	42.51	50.70
23-06-2010	56	57	56	57	201000	58.04	49.52	44.533	42.555	48.70
24-06-2010	57	58	57	58	1500	58.1	49.75	44.693	42.615	50.79
25-06-2010	57	58	56	58	22000	58.2	49.98	44.853	42.685	50.79
28-06-2010	58	58	56	58	4500	58.36	50.21	45.013	42.78	50.79
29-06-2010	58	58	58	58	3000	58.46	50.43	45.18	42.87	50.79
30-06-2010	56	58	56	58	5000	58.52	50.64	45.347	42.965	50.79
01-07-2010	57	60	57	60	8000	58.56	50.87	45.527	43.08	55.99
02-07-2010	60	65	60	65	144500	58.7	51.15	45.733	43.23	65.73
05-07-2010	62	65	62	63	844000	58.82	51.41	45.927	43.36	60.01
06-07-2010	63	65	63	65	1500	58.98	51.69	46.133	43.5	63.44
08-07-2010	65	65	65	65	500	59.08	51.97	46.34	43.64	63.44
09-07-2010	65	66	60	66	15500	59.2	52.26	46.567	43.795	65.17
12-07-2010	66	72	66	72	23000	59.48	52.6	46.827	43.97	73.33
23-07-2010	72	72	72	72	1000	59.78	52.94	47.093	44.145	73.33
26-07-2010	71	71	71	71	3000	60.06	53.27	47.353	44.315	70.15
30-07-2010	68	70	67	70	226000	60.32	53.59	47.613	44.47	67.02
02-08-2010	70	75	70	72	755000	60.6	53.93	47.88	44.63	69.91
03-08-2010	73	75	70	70	1163500	60.84	54.25	48.14	44.795	63.89
04-08-2010	72	73	70	73	466000	61.14	54.59	48.42	44.99	68.30
05-08-2010	70	72	70	72	257500	61.44	54.91	48.7	45.175	65.43
06-08-2010	72	72	67	67	22000	61.54	55.2	48.953	45.335	53.35
09-08-2010	67	72	67	72	4500	61.66	55.53	49.233	45.525	61.09
10-08-2010	67	71	67	71	125000	61.76	55.86	49.48	45.71	58.98
11-08-2010	71	76	71	75	931500	62	56.22	49.733	45.9	64.29
12-08-2010	75	76	72	76	1942000	62.3	56.58	49.987	46.1	65.49
13-08-2010	73	76	73	76	683000	62.76	56.95	50.233	46.3	65.49
16-08-2010	75	77	75	77	511000	63.14	57.33	50.487	46.51	66.78
18-08-2010	77	77	75	77	409000	63.46	57.71	50.753	46.72	66.78
19-08-2010	75	77	75	77	78000	63.74	58.09	51.013	46.925	66.78
20-08-2010	75	77	72	77	60000	64.02	58.45	51.273	47.13	66.78
23-08-2010	75	76	75	76	42500	64.38	58.8	51.533	47.335	63.57
24-08-2010	75	76	75	76	1103500	64.68	59.16	51.793	47.54	63.57
25-08-2010	75	76	75	76	1302500	65.04	59.52	52.053	47.735	63.57
26-08-2010	76	82	75	77	683000	65.54	59.92	52.32	47.92	65.64
27-08-2010	72	77	72	77	13500	65.94	60.29	52.587	48.11	65.64
30-08-2010	73	76	73	76	352000	66.3	60.64	52.86	48.295	61.59
31-08-2010	75	75	75	75	1200000	66.58	60.93	53.127	48.485	57.75
01-09-2010	75	77	75	77	507000	66.9	61.25	53.407	48.69	62.75
02-09-2010	75	77	75	77	251000	67.22	61.57	53.687	48.9	62.75
03-09-2010	77	77	76	76	280000	67.62	61.88	53.96	49.09	58.72
06-09-2010	76	77	76	77	201000	68.02	62.2	54.24	49.29	61.39
07-09-2010	76	77	76	77	330000	68.42	62.54	54.513	49.49	61.39
15-09-2010	77	77	77	77	12500	68.92	62.87	54.793	49.69	61.39
16-09-2010	75	80	75	80	1435000	69.38	63.24	55.093	49.915	68.92
17-09-2010	80	80	80	80	15000	69.82	63.59	55.387	50.145	68.92
21-09-2010	80	83	80	83	1920500	70.32	63.89	55.707	50.39	74.65
22-09-2010	86	86	81	82	834500	70.8	64.2	56.02	50.63	70.02
23-09-2010	82	82	81	82	262000	71.3	64.5	56.34	50.87	70.02
24-09-2010	81	81	77	80	317500	71.74	64.8	56.64	51.1	61.20
27-09-2010	82	83	78	80	11330000	72.18	65.09	56.933	51.33	61.20
28-09-2010	81	81	78	80	3886500	72.64	65.34	57.227	51.56	61.20
29-09-2010	80	83	77	78	1096000	73.04	65.57	57.513	51.78	52.89
30-09-2010	78	80	77	78	210500	73.44	65.82	57.8	52	52.89
01-10-2010	80	81	80	81	92000	73.9	66.13	58.107	52.235	61.89
04-10-2010	78	81	78	81	70000	74.36	66.41	58.407	52.475	61.89
05-10-2010	81	83	78	81	22324500	74.82	66.67	58.7	52.715	61.89
06-10-2010	81	82	78	80	1129000	75.22	66.89	58.987	52.95	57.33
07-10-2010	80	80	77	80	276000	75.52	67.11	59.273	53.18	57.33
08-10-2010	80	80	78	80	66000	75.86	67.34	59.56	53.41	57.33
11-10-2010	80	80	78	80	193500	76.16	67.57	59.847	53.64	57.33
12-10-2010	80	81	77	80	6299500	76.46	67.77	60.133	53.87	57.33
13-10-2010	80	80	77	80	481000	76.74	67.97	60.42	54.11	57.33
14-10-2010	80	81	78	80	1792500	76.9	68.19	60.7	54.345	57.33
15-10-2010	80	80	78	80	301000	77.06	68.42	60.98	54.585	57.33
18-10-2010	80	80	78	78	25500	77.2	68.63	61.247	54.815	45.26
19-10-2010	77	80	77	80	142500	77.4	68.86	61.527	55.06	55.38
20-10-2010	78	78	77	78	71000	77.52	69.06	61.793	55.29	46.18
21-10-2010	78	78	75	75	707500	77.62	69.23	62.04	55.51	36.42
22-10-2010	75	77	73	76	155500	77.68	69.41	62.287	55.735	40.90
25-10-2010	75	76	75	76	194500	77.76	69.6	62.527	55.965	40.90
26-10-2010	76	76	73	75	3801000	77.92	69.73	62.773	56.195	37.81
27-10-2010	73	73	71	71	3392500	77.9	69.78	62.987	56.4	28.52
28-10-2010	72	75	72	75	153000	77.98	69.87	63.233	56.605	43.48
29-10-2010	73	75	73	75	457500	77.98	69.99	63.473	56.795	43.48
01-11-2010	73	75	73	75	3294500	77.96	70.13	63.707	56.98	43.48
02-11-2010	75	75	72	73	39000	77.9	70.33	63.933	57.15	38.45
03-11-2010	73	73	72	73	48500	77.82	70.48	64.16	57.32	38.45
04-11-2010	73	75	73	73	20000	77.74	70.6	64.387	57.5	38.45
05-11-2010	73	75	72	73	162000	77.66	70.7	64.613	57.675	38.45
08-11-2010	72	78	72	73	3438000	77.58	70.8	64.827	57.85	38.45
09-11-2010	73	75	72	73	2356000	77.52	70.95	65.04	58.03	38.45
10-11-2010	73	75	72	75	75000	77.5	71.09	65.273	58.22	47.85
11-11-2010	73	73	72	73	76000	77.44	71.24	65.493	58.4	41.09
12-11-2010	72	72	70	71	509500	77.32	71.43	65.72	58.57	35.67
15-11-2010	71	72	70	71	73000	77.2	71.57	65.927	58.74	35.67
16-11-2010	71	72	70	72	84000	77.12	71.71	66.133	58.925	40.24
18-11-2010	71	72	71	72	29000	77.06	71.82	66.307	59.11	40.24
19-11-2010	72	75	72	73	351000	76.98	71.94	66.493	59.3	44.80
22-11-2010	73	73	73	73	118500	76.9	72.06	66.68	59.49	44.80
23-11-2010	73	73	72	73	138500	76.84	72.23	66.867	59.68	44.80
24-11-2010	72	73	70	73	121000	76.76	72.39	67.053	59.87	44.80
25-11-2010	72	72	71	71	475000	76.64	72.53	67.24	60.045	37.18
26-11-2010	71	72	68	71	1482000	76.52	72.72	67.42	60.225	37.18
29-11-2010	70	71	70	71	174000	76.34	72.86	67.607	60.405	37.18
30-11-2010	71	71	70	70	562500	76.14	72.98	67.773	60.575	33.61
01-12-2010	68	70	65	67	1385500	75.82	73.07	67.867	60.735	25.65
02-12-2010	68	70	68	70	65000	75.58	73.19	67.993	60.91	40.76
03-12-2010	68	70	68	70	39500	75.34	73.32	68.113	61.09	40.76
06-12-2010	70	83	70	80	11317000	75.34	73.54	68.313	61.315	66.82
08-12-2010	81	82	75	77	2445000	75.28	73.73	68.487	61.52	58.50
09-12-2010	75	76	73	75	250500	75.18	73.91	68.62	61.715	53.71
10-12-2010	73	73	72	73	360000	75.08	74.06	68.74	61.905	49.35
13-12-2010	72	72	71	71	333500	74.94	74.19	68.86	62.085	45.38
14-12-2010	73	73	70	72	132000	74.76	74.33	69.007	62.27	47.65
15-12-2010	70	71	68	70	604500	74.54	74.45	69.12	62.44	43.74
16-12-2010	68	70	67	70	434000	74.32	74.57	69.22	62.605	43.74
17-12-2010	70	72	70	72	338500	74.16	74.69	69.313	62.78	48.63
20-12-2010	72	73	71	72	320500	74	74.76	69.407	62.955	48.63
21-12-2010	72	72	71	72	97500	73.84	74.85	69.507	63.13	48.63
22-12-2010	73	73	71	71	196500	73.66	74.91	69.6	63.3	46.12
23-12-2010	71	71	68	70	317500	73.46	74.96	69.667	63.465	43.70
27-12-2010	70	73	68	70	280000	73.26	75	69.733	63.63	43.70
28-12-2010	68	71	68	70	360500	73.06	74.98	69.813	63.79	43.70
29-12-2010	70	70	68	70	76500	72.86	74.96	69.9	63.95	43.70
30-12-2010	68	72	68	72	279500	72.74	74.97	70	64.12	50.67
03-01-2011	72	72	70	71	128500	72.56	74.98	70.093	64.285	47.50
04-01-2011	71	71	68	70	622500	72.4	74.96	70.173	64.445	44.51
05-01-2011	68	70	68	70	34500	72.3	74.96	70.253	64.605	44.51
06-01-2011	70	71	67	70	465500	72.18	74.93	70.333	64.76	44.51
07-01-2011	67	70	66	68	311000	72.02	74.89	70.407	64.9	38.45
10-01-2011	68	68	63	67	1246500	71.86	74.89	70.44	65.045	35.83
11-01-2011	67	67	65	66	477500	71.76	74.83	70.44	65.18	33.38
12-01-2011	65	66	65	66	110500	71.58	74.78	70.44	65.32	33.38
13-01-2011	66	66	65	66	318500	71.4	74.69	70.46	65.455	33.38
14-01-2011	65	66	63	66	160500	71.22	74.59	70.493	65.585	33.38
17-01-2011	63	66	63	66	34000	71.08	74.49	70.58	65.72	33.38
18-01-2011	63	66	63	66	92000	70.94	74.38	70.633	65.855	33.38
20-01-2011	65	65	65	65	12000	70.78	74.26	70.66	65.985	30.16
21-01-2011	62	67	62	67	308500	70.66	74.16	70.687	66.125	42.17
24-01-2011	65	66	65	66	65000	70.52	74.05	70.707	66.25	38.60
25-01-2011	65	66	65	66	5000	70.38	73.95	70.76	66.375	38.60
26-01-2011	66	67	65	67	159000	70.22	73.86	70.8	66.51	44.10
27-01-2011	68	68	65	66	51000	70.08	73.76	70.853	66.64	40.22
28-01-2011	67	67	67	67	1500	70	73.66	70.953	66.79	45.39
31-01-2011	63	63	58	62	467000	69.82	73.51	70.987	66.9	30.96
01-02-2011	62	62	61	62	49500	69.62	73.37	71.013	67.005	30.96
02-02-2011	63	67	63	67	192500	69.52	73.29	71.053	67.11	49.56
04-02-2011	65	68	63	68	107000	69.42	73.2	71.1	67.225	52.32
07-02-2011	67	68	67	68	161500	69.32	73.11	71.147	67.34	52.32
08-02-2011	67	71	66	71	1971000	69.28	73.06	71.247	67.47	59.96
09-02-2011	67	70	66	70	390500	69.22	72.99	71.333	67.595	56.70
10-02-2011	67	68	65	68	1402500	69.16	72.9	71.407	67.72	50.76
11-02-2011	66	67	65	67	2485000	69.08	72.8	71.507	67.835	48.04
14-02-2011	67	67	65	67	173000	69	72.67	71.573	67.955	48.04
16-02-2011	66	67	65	67	228500	68.94	72.54	71.633	68.065	48.04
17-02-2011	67	67	67	67	185500	68.94	72.38	71.693	68.135	48.04
18-02-2011	68	68	66	68	20500	68.9	72.24	71.76	68.22	51.53
21-02-2011	68	68	67	68	112000	68.86	72.1	71.833	68.3	51.53
22-02-2011	67	67	63	65	877500	68.56	71.95	71.88	68.375	41.78
23-02-2011	63	65	63	65	766500	68.32	71.8	71.927	68.445	41.78
24-02-2011	65	66	63	65	222500	68.12	71.65	71.98	68.495	41.78
25-02-2011	65	66	65	66	266000	67.98	71.53	72.033	68.55	46.03
28-02-2011	66	70	63	70	215000	67.96	71.45	72.113	68.635	58.94
01-03-2011	71	71	66	68	28500	67.88	71.32	72.18	68.725	52.22
02-03-2011	68	68	66	67	34500	67.82	71.18	72.24	68.795	49.19
03-03-2011	67	67	66	66	9500	67.74	71.03	72.293	68.85	46.31
04-03-2011	66	68	65	68	58000	67.66	70.91	72.347	68.9	52.33
07-03-2011	66	68	66	68	6000	67.58	70.79	72.367	68.95	52.33
08-03-2011	67	68	67	67	7000	67.48	70.66	72.393	69	49.13
09-03-2011	66	66	66	66	194500	67.38	70.52	72.4	69.045	46.10
10-03-2011	66	66	66	66	24000	67.3	70.38	72.407	69.075	46.10
11-03-2011	66	68	66	68	52000	67.26	70.26	72.42	69.115	52.85
14-03-2011	66	66	65	66	256000	67.18	70.12	72.38	69.155	46.57
15-03-2011	66	66	63	65	201500	67.08	69.97	72.333	69.195	43.77
16-03-2011	65	65	61	62	486000	66.88	69.81	72.273	69.22	36.65
17-03-2011	63	63	61	62	361000	66.7	69.63	72.22	69.245	36.65
18-03-2011	63	63	62	63	1256500	66.56	69.48	72.16	69.27	40.40
21-03-2011	62	62	61	62	99000	66.4	69.35	72.107	69.29	37.98
22-03-2011	62	62	61	62	165000	66.24	69.21	72.033	69.31	37.98
23-03-2011	62	66	62	63	829000	66.14	69.08	71.973	69.34	42.01
24-03-2011	65	67	65	66	708500	66.12	68.99	71.967	69.36	52.07
25-03-2011	66	66	63	66	268500	66.12	68.94	71.927	69.36	52.07
28-03-2011	63	65	62	65	607000	66.1	68.84	71.887	69.355	48.80
29-03-2011	65	66	63	65	58000	66.08	68.74	71.82	69.365	48.80
30-03-2011	65	66	63	66	50000	66.08	68.65	71.753	69.39	52.27
31-03-2011	66	68	65	67	277500	66.1	68.59	71.693	69.46	55.53
01-04-2011	67	67	65	66	317000	66.1	68.52	71.62	69.5	51.73
04-04-2011	66	68	66	67	767500	66.14	68.46	71.553	69.53	55.04
05-04-2011	67	70	67	68	1002000	66.16	68.41	71.493	69.555	58.14
06-04-2011	67	68	67	68	64500	66.2	68.36	71.433	69.58	58.14
07-04-2011	67	68	67	68	212500	66.24	68.31	71.38	69.63	58.14
08-04-2011	67	68	67	68	203000	66.26	68.24	71.327	69.665	58.14
11-04-2011	66	68	66	68	129000	66.3	68.19	71.273	69.715	58.14
12-04-2011	67	70	67	70	212000	66.36	68.18	71.227	69.805	65.09
13-04-2011	70	72	70	71	1677000	66.54	68.18	71.187	69.875	67.96
14-04-2011	72	72	68	71	59500	66.72	68.17	71.153	69.94	67.96
15-04-2011	70	71	70	71	35000	66.8	68.16	71.127	69.99	67.96
18-04-2011	70	70	68	70	58000	66.84	68.13	71.08	70.035	61.64
19-04-2011	68	70	68	70	20500	66.88	68.1	71.033	70.08	61.64
20-04-2011	70	71	70	71	29500	66.88	68.08	71	70.155	65.37
21-04-2011	70	71	68	71	229500	66.9	68.06	70.96	70.225	65.37
25-04-2011	71	71	71	71	477500	66.96	68.06	70.92	70.295	65.37
26-04-2011	71	72	70	72	123500	67.06	68.07	70.887	70.395	69.13
27-04-2011	71	71	70	71	42000	67.14	68.07	70.827	70.465	61.90
28-04-2011	71	71	70	71	13000	67.22	68.08	70.767	70.53	61.90
29-04-2011	70	72	70	71	58000	67.3	68.12	70.687	70.595	61.90
02-05-2011	72	72	71	72	346500	67.38	68.14	70.62	70.665	66.30
03-05-2011	71	71	70	71	537500	67.44	68.15	70.547	70.735	58.97
04-05-2011	70	71	68	71	428500	67.56	68.06	70.487	70.8	58.97
05-05-2011	70	71	70	71	189500	67.68	68	70.427	70.865	58.97
06-05-2011	71	71	70	71	24500	67.8	67.96	70.367	70.935	58.97
09-05-2011	71	72	70	72	341000	67.92	67.95	70.327	71.005	64.28
10-05-2011	72	80	71	76	11658500	68.04	68	70.313	71.095	77.08
11-05-2011	76	83	76	83	13814500	68.34	68.11	70.327	71.22	86.31
12-05-2011	83	83	80	82	2503500	68.64	68.23	70.333	71.34	81.28
13-05-2011	81	96	81	87	17479000	69.06	68.4	70.373	71.485	85.75
16-05-2011	88	93	86	92	9143500	69.54	68.6	70.453	71.645	88.67
18-05-2011	92	101	92	97	18460000	70.12	68.85	70.567	71.805	90.72
19-05-2011	98	98	94	96	2662500	70.7	69.09	70.673	71.97	87.32
20-05-2011	96	96	89	89	2816000	71.16	69.27	70.733	72.09	68.09
23-05-2011	89	89	83	84	1978000	71.52	69.41	70.76	72.185	58.23
24-05-2011	84	94	83	93	4795500	72.02	69.64	70.847	72.32	67.39
25-05-2011	93	93	88	89	1325000	72.48	69.83	70.907	72.405	60.99
26-05-2011	92	92	89	91	1239500	73	70.04	70.98	72.5	62.88
27-05-2011	92	92	89	92	1569000	73.6	70.24	71.073	72.605	63.83
30-05-2011	91	91	87	89	1372500	74.14	70.42	71.133	72.7	58.97
31-05-2011	89	89	87	87	982000	74.62	70.59	71.193	72.775	55.91
01-06-2011	87	88	83	88	1732000	75.14	70.77	71.28	72.865	57.11
03-06-2011	87	87	84	86	420000	75.62	70.93	71.347	72.93	53.95
06-06-2011	86	86	84	86	204500	76.08	71.11	71.413	73	53.95
07-06-2011	86	86	84	84	380000	76.44	71.28	71.473	73.085	50.70
08-06-2011	84	84	81	83	877000	76.78	71.45	71.553	73.14	49.11
09-06-2011	83	84	82	83	549500	77.14	71.62	71.607	73.2	49.11
10-06-2011	83	88	83	88	2346000	77.6	71.84	71.693	73.265	56.95
13-06-2011	88	88	84	86	647500	78	72.04	71.767	73.315	53.41
14-06-2011	87	87	84	86	263500	78.38	72.24	71.853	73.365	53.41
15-06-2011	86	87	83	86	787500	78.78	72.44	71.94	73.41	53.41
16-06-2011	86	87	82	84	936000	79.12	72.63	72.013	73.445	49.55
17-06-2011	86	87	83	86	787500	79.48	72.82	72.1	73.49	53.19
20-06-2011	87	87	83	87	428500	79.86	73.03	72.193	73.54	54.94
21-06-2011	87	87	84	86	1425500	80.22	73.23	72.28	73.59	52.81
22-06-2011	84	86	84	86	2371000	80.58	73.42	72.353	73.64	52.81
23-06-2011	84	87	84	87	724500	80.96	73.63	72.447	73.695	54.84
24-06-2011	87	97	86	93	6954000	81.42	73.89	72.593	73.775	64.65
27-06-2011	93	94	86	89	9640000	81.78	74.16	72.713	73.835	55.93
28-06-2011	89	91	88	89	4837000	82.14	74.43	72.827	73.9	55.93
30-06-2011	89	91	88	89	1526500	82.5	74.65	72.94	73.97	55.93
01-07-2011	91	101	89	98	14570500	83.06	74.95	73.107	74.075	68.04
04-07-2011	98	103	96	98	17992500	83.62	75.25	73.273	74.18	68.04
05-07-2011	98	99	96	98	5668000	84.16	75.52	73.44	74.29	68.04
06-07-2011	97	98	94	96	4415500	84.66	75.78	73.593	74.385	63.22
07-07-2011	96	99	96	97	7857500	85.18	76.07	73.767	74.485	64.57
08-07-2011	97	97	93	94	4078000	85.62	76.34	73.92	74.57	57.72
11-07-2011	94	94	91	92	3156000	86.04	76.59	74.06	74.63	53.63
12-07-2011	91	91	86	88	4354500	86.38	76.8	74.18	74.67	46.53
13-07-2011	89	89	88	89	7332000	86.74	77.02	74.327	74.7	48.37
14-07-2011	89	91	87	89	5579000	87.08	77.23	74.453	74.735	48.37
15-07-2011	88	94	87	93	9164000	87.52	77.48	74.607	74.79	55.48
18-07-2011	93	97	92	93	11972000	87.96	77.76	74.693	74.855	55.48
19-07-2011	92	94	91	92	16331500	88.38	78.03	74.793	74.915	53.35
20-07-2011	93	94	91	94	27276500	88.84	78.32	74.92	74.985	56.91
21-07-2011	94	98	93	94	29156000	89.28	78.6	75.06	75.065	56.91
22-07-2011	94	96	93	94	5423500	89.64	78.84	75.213	75.145	56.91
25-07-2011	94	94	91	93	6387000	89.84	79.09	75.353	75.205	54.32
26-07-2011	92	93	92	93	4043000	90.06	79.35	75.507	75.265	54.32
27-07-2011	93	94	91	92	3695500	90.16	79.61	75.653	75.32	51.60
28-07-2011	91	94	89	92	2956500	90.16	79.85	75.787	75.38	51.60
29-07-2011	92	92	89	91	1171500	90.04	80.08	75.913	75.435	48.76
01-08-2011	92	92	89	91	1744000	89.94	80.32	76.04	75.49	48.76
02-08-2011	91	91	88	89	4138500	89.94	80.55	76.16	75.535	43.25
03-08-2011	88	89	86	89	3625000	90.04	80.78	76.287	75.58	43.25
04-08-2011	91	91	86	88	1537000	89.94	80.98	76.407	75.62	40.59
05-08-2011	83	83	77	81	5486000	89.78	81.13	76.48	75.625	27.73
08-08-2011	75	80	72	76	9205500	89.48	81.24	76.52	75.605	22.29
09-08-2011	75	77	70	72	12615000	89.08	81.34	76.52	75.575	19.07
10-08-2011	77	80	75	76	10257500	88.82	81.48	76.553	75.555	29.97
11-08-2011	76	78	75	76	4092500	88.6	81.61	76.593	75.545	29.97
12-08-2011	78	78	76	77	1902000	88.38	81.76	76.64	75.555	32.60
15-08-2011	78	83	78	83	6097000	88.32	81.97	76.727	75.59	45.76
16-08-2011	84	84	82	82	2665500	88.24	82.16	76.82	75.62	44.21
18-08-2011	83	88	83	84	3435500	88.24	82.34	76.933	75.665	48.01
19-08-2011	82	83	80	81	2790000	88.2	82.49	77.033	75.715	43.26
22-08-2011	81	81	77	80	834000	88.14	82.64	77.127	75.74	41.77
23-08-2011	78	81	78	81	487000	88	82.8	77.227	75.77	43.85
24-08-2011	81	81	78	81	319500	87.9	82.95	77.327	75.8	43.85
25-08-2011	81	82	78	81	473000	87.8	83.09	77.427	75.84	43.85
26-08-2011	81	87	81	86	9072000	87.8	83.29	77.56	75.905	54.07
05-09-2011	87	93	87	89	12481000	87.9	83.51	77.72	75.985	58.90
06-09-2011	93	112	89	112	44866000	88.42	83.95	78.02	76.18	78.01
07-09-2011	116	118	101	104	24145500	88.76	84.31	78.273	76.335	66.44
08-09-2011	104	104	96	99	9647500	89.02	84.62	78.493	76.465	60.41
09-09-2011	98	104	97	99	5104500	89.28	84.93	78.707	76.585	60.41
12-09-2011	99	108	99	101	9995000	89.56	85.26	78.94	76.725	62.01
13-09-2011	102	104	98	99	3320500	89.68	85.55	79.153	76.865	59.42
14-09-2011	101	102	94	96	6409500	89.82	85.8	79.38	76.99	55.67
15-09-2011	97	98	92	97	4027500	89.98	86.06	79.613	77.115	56.65
16-09-2011	98	98	97	97	1158500	90.14	86.32	79.813	77.24	56.65
19-09-2011	97	97	93	96	3476000	90.1	86.58	80	77.355	55.23
20-09-2011	94	94	93	94	656000	90.02	86.82	80.173	77.46	52.41
21-09-2011	94	94	92	92	398500	89.9	87.03	80.313	77.555	49.67
22-09-2011	92	94	83	87	5891000	89.72	87.19	80.427	77.625	43.54
23-09-2011	88	89	83	89	4575000	89.56	87.37	80.567	77.715	46.39
26-09-2011	89	89	77	81	3224500	89.3	87.46	80.66	77.765	38.11
27-09-2011	87	88	84	88	1624500	89.22	87.63	80.8	77.85	47.02
28-09-2011	89	89	86	87	1753500	89.2	87.79	80.933	77.935	46.00
29-09-2011	86	87	86	87	131500	89.16	87.95	81.067	78.035	46.00
30-09-2011	87	87	84	86	709000	89.1	88.09	81.187	78.115	44.88
03-10-2011	83	84	80	82	826500	88.88	88.2	81.28	78.175	40.59
04-10-2011	80	82	68	70	6713500	88.42	88.19	81.313	78.125	31.02
05-10-2011	71	76	70	71	4825000	88	88.19	81.353	78.095	32.45
06-10-2011	73	73	72	73	1540500	87.58	88.21	81.407	78.085	35.33
07-10-2011	76	77	72	76	1156000	87.22	88.25	81.473	78.1	39.51
10-10-2011	75	76	75	76	236500	86.86	88.25	81.513	78.125	39.51
11-10-2011	76	78	76	78	1835500	86.56	88.2	81.58	78.155	42.39
12-10-2011	77	81	76	81	997500	86.32	88.19	81.673	78.21	46.50
13-10-2011	81	86	80	84	1114500	86.16	88.16	81.793	78.28	50.31
14-10-2011	83	86	83	86	96500	86.04	88.1	81.913	78.35	52.73
17-10-2011	83	88	80	88	752000	85.98	88.01	82.047	78.43	55.09
18-10-2011	84	84	82	84	242000	85.84	87.89	82.16	78.49	49.75
19-10-2011	84	87	84	86	67000	85.78	87.86	82.293	78.565	52.24
20-10-2011	84	86	84	86	31000	85.72	87.88	82.427	78.645	52.24
21-10-2011	86	87	84	86	34500	85.68	87.81	82.547	78.725	52.24
24-10-2011	86	87	84	86	287500	85.78	87.78	82.68	78.805	52.24
25-10-2011	86	87	86	87	343500	86	87.74	82.827	78.89	53.78
26-10-2011	83	86	83	86	154000	86.28	87.68	82.987	78.96	51.98
27-10-2011	86	89	86	87	3508500	86.5	87.66	83.153	79.04	53.65
28-10-2011	87	87	83	86	1185000	86.7	87.65	83.307	79.12	51.71
31-10-2011	84	86	83	86	442000	86.88	87.63	83.467	79.2	51.71
01-11-2011	83	86	82	83	266500	86.88	87.6	83.607	79.265	45.92
02-11-2011	82	83	81	83	258500	86.9	87.57	83.74	79.34	45.92
03-11-2011	81	83	81	83	463000	86.88	87.56	83.853	79.42	45.92
04-11-2011	83	84	82	84	156000	86.94	87.57	83.973	79.51	48.33
07-11-2011	83	84	82	84	163500	87.02	87.58	84.1	79.6	48.33
08-11-2011	83	87	83	87	691000	87.14	87.57	84.247	79.705	55.26
09-11-2011	87	92	86	92	1789000	87.36	87.63	84.42	79.835	63.95
10-11-2011	87	89	87	89	1141500	87.52	87.66	84.567	79.95	56.82
11-11-2011	89	91	89	91	396500	87.62	87.71	84.733	80.075	60.02
14-11-2011	91	91	89	91	206000	87.66	87.78	84.893	80.205	60.02
15-11-2011	89	89	88	89	306000	87.2	87.81	85.033	80.315	55.27
16-11-2011	87	89	87	89	131000	86.9	87.83	85.173	80.43	55.27
17-11-2011	87	89	87	89	150000	86.7	87.86	85.313	80.545	55.27
18-11-2011	88	89	87	89	158500	86.5	87.89	85.453	80.655	55.27
21-11-2011	88	89	86	87	985500	86.22	87.89	85.58	80.76	49.95
22-11-2011	86	91	86	91	1753000	86.06	87.87	85.72	80.88	58.54
23-11-2011	89	92	89	92	1728000	85.98	87.9	85.86	81.03	60.37
24-11-2011	91	92	89	91	73500	85.86	87.92	85.993	81.175	57.63
25-11-2011	88	89	88	89	33000	85.7	87.92	86.113	81.285	52.50
28-11-2011	88	88	87	88	336500	85.54	87.82	86.233	81.385	50.10
29-11-2011	88	89	88	89	625000	85.44	87.73	86.36	81.49	52.44
30-11-2011	87	89	87	89	329000	85.38	87.64	86.48	81.58	52.44
01-12-2011	88	91	88	91	209500	85.46	87.59	86.613	81.685	57.11
02-12-2011	89	91	88	91	143500	85.5	87.53	86.747	81.8	57.11
05-12-2011	91	91	88	91	327500	85.7	87.5	86.873	81.92	57.11
06-12-2011	91	91	88	91	132000	85.76	87.49	87.007	82.04	57.11
07-12-2011	89	91	89	91	7500	85.84	87.52	87.14	82.16	57.11
08-12-2011	88	91	88	91	87500	85.92	87.54	87.273	82.28	57.11
09-12-2011	91	91	88	91	167000	86.02	87.56	87.4	82.395	57.11
12-12-2011	89	91	88	91	109000	86.2	87.54	87.533	82.51	57.11
13-12-2011	88	91	87	91	331000	86.62	87.52	87.667	82.64	57.11
14-12-2011	89	89	88	89	81500	86.98	87.49	87.787	82.76	47.94
15-12-2011	88	88	86	88	504500	87.28	87.43	87.9	82.875	44.12
16-12-2011	89	89	88	89	29000	87.54	87.38	88.013	82.99	48.53
19-12-2011	88	89	88	89	97500	87.8	87.33	88.1	83.085	48.53
20-12-2011	89	89	87	89	360500	88.02	87.29	88.14	83.19	48.53
21-12-2011	88	88	86	88	356500	88.16	87.24	88.18	83.295	44.18
22-12-2011	87	89	87	89	237000	88.26	87.21	88.193	83.41	49.10
23-12-2011	87	88	86	88	452500	88.3	87.17	88.167	83.51	44.84
27-12-2011	88	89	88	89	815000	88.32	87.15	88.113	83.615	49.55
28-12-2011	89	89	88	89	161500	88.42	87.13	88.067	83.725	49.55
29-12-2011	88	91	88	91	109500	88.52	87.15	88.08	83.85	57.89
30-12-2011	88	91	88	91	101500	88.62	87.17	88.127	83.975	57.89
02-01-2012	91	102	91	96	13630000	88.82	87.25	88.147	84.115	71.54
03-01-2012	97	98	94	96	1671500	89.02	87.4	88.193	84.265	71.54
04-01-2012	94	96	92	93	932500	89.14	87.57	88.207	84.405	58.38
05-01-2012	92	97	91	94	1007500	89.3	87.79	88.22	84.565	60.95
06-01-2012	93	94	92	94	31500	89.44	87.97	88.253	84.725	60.95
09-01-2012	92	92	91	92	389000	89.56	88.13	88.287	84.87	53.29
10-01-2012	92	94	91	92	82500	89.68	88.28	88.313	85.02	53.29
11-01-2012	91	92	87	92	201500	89.86	88.37	88.353	85.17	53.29
12-01-2012	92	93	89	92	514000	90.04	88.47	88.393	85.315	53.29
13-01-2012	92	97	92	96	1038500	90.3	88.59	88.473	85.465	65.09
16-01-2012	93	96	92	94	715500	90.5	88.72	88.547	85.605	57.30
17-01-2012	94	97	93	96	850500	90.74	88.88	88.633	85.76	62.18
18-01-2012	96	96	93	94	305000	90.88	89.01	88.673	85.905	55.37
19-01-2012	93	94	92	94	375500	90.92	89.14	88.727	86.045	55.37
20-01-2012	93	96	92	96	285500	91.06	89.29	88.793	86.19	60.40
24-01-2012	93	94	93	94	164500	91.12	89.37	88.847	86.33	53.86
25-01-2012	93	94	92	94	120000	91.18	89.42	88.913	86.465	53.86
26-01-2012	96	103	96	102	13849500	91.44	89.32	89.02	86.635	69.28
27-01-2012	103	106	102	106	4490500	91.78	89.34	89.147	86.825	73.97
30-01-2012	104	104	101	101	1185000	92.02	89.36	89.247	86.99	61.37
31-01-2012	99	103	99	103	808500	92.3	89.4	89.36	87.165	64.01
01-02-2012	103	104	102	103	479000	92.62	89.42	89.467	87.34	64.01
02-02-2012	103	107	103	107	2988500	92.94	89.5	89.56	87.525	68.94
03-02-2012	107	107	104	107	1151000	93.24	89.61	89.68	87.705	68.94
06-02-2012	107	113	107	113	6254500	93.68	89.77	89.84	87.915	74.91
07-02-2012	113	116	112	114	2371000	94.18	89.94	90.007	88.13	75.75
08-02-2012	114	116	113	114	1111500	94.7	90.12	90.113	88.35	75.75
09-02-2012	114	114	112	113	412500	95.18	90.31	90.213	88.565	72.93
10-02-2012	113	134	112	127	7799500	95.94	90.66	90.407	88.845	82.66
13-02-2012	129	132	123	132	1771500	96.76	91.11	90.647	89.15	84.77
14-02-2012	129	132	124	129	4621500	97.52	91.51	90.86	89.44	78.60
15-02-2012	127	129	123	129	1672500	98.28	91.99	91.093	89.725	78.60
16-02-2012	129	132	127	129	1632000	99.04	92.4	91.34	90.015	78.60
17-02-2012	142	142	129	129	444500	99.8	92.82	91.613	90.305	78.60
20-02-2012	129	132	127	132	2122500	100.62	93.27	91.9	90.61	80.51
21-02-2012	129	132	127	129	1666500	101.38	93.7	92.167	90.895	73.45
22-02-2012	127	129	124	129	1021000	102.14	94.17	92.407	91.185	73.45
23-02-2012	127	129	124	129	3548500	102.9	94.76	92.647	91.475	73.45
24-02-2012	127	129	123	127	6548500	103.66	95.32	92.88	91.755	68.46
27-02-2012	127	129	124	129	2981500	104.48	95.88	93.113	92.045	70.61
28-02-2012	129	134	127	134	6497500	105.38	96.46	93.38	92.355	75.17
29-02-2012	134	137	129	134	8844500	106.28	97.04	93.647	92.645	75.17
01-03-2012	134	134	132	134	7446000	107.18	97.6	93.92	92.9	75.17
02-03-2012	134	139	134	134	5257000	108.1	98.13	94.193	93.16	75.17
05-03-2012	134	134	129	134	614500	109	98.63	94.473	93.395	75.17
06-03-2012	132	134	129	132	578000	109.88	99.09	94.74	93.595	68.97
07-03-2012	132	134	129	134	3484000	110.78	99.55	95.027	93.78	71.50
08-03-2012	134	134	132	134	130500	111.68	100.05	95.313	93.97	71.50
09-03-2012	134	137	134	137	526500	112.6	100.56	95.633	94.21	75.04
12-03-2012	134	139	134	139	1072000	113.56	101.09	95.967	94.485	77.09
13-03-2012	137	139	134	137	1378500	114.38	101.6	96.293	94.705	70.84
14-03-2012	134	134	132	134	7335500	115.14	102.08	96.647	94.93	62.63
15-03-2012	134	134	132	134	258500	115.96	102.55	97.033	95.145	62.63
16-03-2012	132	134	129	134	1069000	116.76	103.03	97.447	95.355	62.63
19-03-2012	132	132	127	129	5009500	117.46	103.45	97.8	95.555	50.47
20-03-2012	129	129	127	127	317500	118.16	103.86	98.14	95.755	46.57
21-03-2012	127	129	127	127	3001500	118.86	104.27	98.473	95.95	46.57
22-03-2012	129	129	124	127	153000	119.56	104.71	98.767	96.155	46.57
26-03-2012	129	129	119	119	2311000	120.1	105.07	99.013	96.32	33.61
27-03-2012	119	123	119	123	3964500	120.64	105.47	99.273	96.515	42.26
28-03-2012	123	123	122	123	3017500	121.22	105.86	99.553	96.715	42.26
29-03-2012	123	127	122	127	3025000	121.84	106.29	99.867	96.935	49.84
30-03-2012	124	124	121	123	1817500	122.42	106.65	100.147	97.11	43.67
02-04-2012	123	123	122	122	703500	122.98	106.95	100.42	97.29	42.26
03-04-2012	123	132	122	132	4792000	123.7	107.38	100.76	97.52	57.15
04-04-2012	127	147	127	139	11095000	124.6	107.86	101.113	97.785	64.13
05-04-2012	137	147	137	144	3968000	125.6	108.39	101.48	98.085	68.12
09-04-2012	144	144	139	142	601000	126.4	108.92	101.68	98.365	65.01
10-04-2012	139	142	137	142	1391500	127.12	109.45	101.933	98.64	65.01
11-04-2012	139	142	137	139	3769500	127.88	109.95	102.2	98.905	60.21
12-04-2012	139	142	137	142	1091500	128.66	110.48	102.487	99.185	63.14
13-04-2012	142	147	142	147	3034000	129.54	111.08	102.793	99.485	67.44
16-04-2012	147	147	142	144	493500	130.28	111.61	103.093	99.74	62.71
17-04-2012	144	147	142	147	1231000	131.08	112.16	103.433	100.03	65.33
18-04-2012	144	144	142	144	3352000	131.7	112.69	103.747	100.305	60.74
19-04-2012	144	157	144	154	6768000	132.5	113.34	104.127	100.63	68.65
20-04-2012	154	154	149	152	2348000	133.26	113.98	104.5	100.9	65.79
23-04-2012	154	154	144	149	1669500	133.98	114.58	104.867	101.155	61.65
24-04-2012	149	152	147	149	2950000	134.42	115.18	105.247	101.41	61.65
25-04-2012	149	149	147	149	460000	134.76	115.76	105.66	101.675	61.65
26-04-2012	149	152	149	152	1377500	135.22	116.37	106.08	101.95	64.45
27-04-2012	152	152	149	152	639500	135.68	116.98	106.553	102.24	64.45
30-04-2012	152	154	152	154	1160500	136.18	117.61	106.993	102.55	66.34
01-05-2012	154	154	149	152	1547500	136.64	118.22	107.427	102.87	62.74
02-05-2012	149	157	149	157	2279000	137.14	118.88	107.893	103.21	67.49
03-05-2012	157	169	154	169	8007500	137.94	119.66	108.447	103.61	75.56
04-05-2012	169	174	166	171	9359500	138.78	120.46	109.04	104	76.60
07-05-2012	171	171	166	169	1221000	139.58	121.24	109.7	104.38	73.24
08-05-2012	171	194	169	186	8281000	140.76	122.21	110.467	104.85	80.91
09-05-2012	186	196	186	189	2647500	141.96	123.22	111.24	105.325	81.89
10-05-2012	189	191	186	189	2024500	143.06	124.22	111.993	105.8	81.89
11-05-2012	189	199	189	194	3428000	144.26	125.27	112.78	106.3	83.54
14-05-2012	194	194	179	184	4639000	145.26	126.22	113.487	106.755	69.87
15-05-2012	181	181	176	176	7502500	146.1	127.1	114.12	107.17	61.25
16-05-2012	176	179	174	174	4877000	146.9	127.95	114.72	107.58	59.28
21-05-2012	171	171	159	166	2913500	147.58	128.73	115.253	107.95	52.06
22-05-2012	166	176	166	174	2609000	148.38	129.58	115.827	108.365	57.62
23-05-2012	174	174	169	169	2074000	149.08	130.38	116.393	108.755	53.45
24-05-2012	166	169	166	169	861500	149.72	131.16	116.947	109.155	53.45
25-05-2012	166	176	166	171	2300000	150.36	131.96	117.513	109.565	54.96
28-05-2012	169	174	169	174	627000	151.1	132.74	118.1	109.995	57.20
29-05-2012	174	176	174	176	1568500	151.94	133.54	118.7	110.47	58.68
30-05-2012	174	174	171	174	1632500	152.74	134.35	119.28	110.96	56.58
31-05-2012	171	174	169	174	277500	153.54	135.15	119.867	111.47	56.58
01-06-2012	174	176	174	176	315500	154.48	135.97	120.46	111.97	58.31
04-06-2012	174	174	164	171	1883000	155.36	136.76	121.027	112.445	52.65
05-06-2012	171	171	164	169	1079000	156.2	137.53	121.58	112.905	50.54
06-06-2012	169	171	166	171	1590500	157.08	138.32	122.167	113.345	52.59
07-06-2012	171	171	169	171	927000	158.12	139.11	122.753	113.79	52.59
08-06-2012	169	169	164	169	1289000	159.04	139.84	123.327	114.215	50.17
11-06-2012	171	176	169	171	2128000	160	140.61	123.907	114.665	52.52
12-06-2012	169	171	169	171	158500	160.88	141.36	124.487	115.12	52.52
13-06-2012	171	176	169	176	865000	161.94	142.18	125.08	115.595	58.22
14-06-2012	176	176	166	171	1597000	162.92	142.95	125.607	116.045	51.55
15-06-2012	171	171	164	171	2070000	163.7	143.7	126.153	116.495	51.55
18-06-2012	174	174	169	171	483500	164.34	144.47	126.687	116.92	51.55
19-06-2012	169	171	169	171	115500	164.88	145.24	127.22	117.33	51.55
20-06-2012	171	176	171	176	956000	165.56	145.98	127.8	117.65	58.02
21-06-2012	176	179	171	179	2836500	166.3	146.71	128.4	118.025	61.35
22-06-2012	179	179	174	179	663000	167.1	147.49	129	118.425	61.35
25-06-2012	179	191	176	184	3807500	167.94	148.3	129.633	118.85	66.49
26-06-2012	184	186	184	186	469000	168.72	149.13	130.293	119.275	68.31
27-06-2012	186	186	186	186	876500	169.56	149.92	130.927	119.71	68.31
28-06-2012	186	191	186	186	704500	170.34	150.71	131.553	120.16	68.31
29-06-2012	189	189	186	189	128500	171.24	151.47	132.207	120.62	71.23
02-07-2012	189	191	181	191	1949500	171.98	152.24	132.887	121.09	73.02
03-07-2012	189	191	189	189	233000	172.72	152.99	133.56	121.555	68.44
04-07-2012	189	201	189	201	2361500	173.76	153.87	134.307	122.09	77.54
05-07-2012	201	204	199	201	2811000	174.8	154.61	135.053	122.635	77.54
06-07-2012	201	201	199	201	377000	175.84	155.3	135.787	123.205	77.54
09-07-2012	201	201	196	196	255000	176.72	155.97	136.487	123.74	67.43
10-07-2012	196	201	196	201	409000	177.7	156.69	137.22	124.34	71.44
11-07-2012	199	201	199	201	636500	178.64	157.41	137.953	124.905	71.44
12-07-2012	201	201	199	201	291500	179.62	158.13	138.687	125.475	71.44
13-07-2012	199	201	199	201	530000	180.5	158.82	139.42	126.045	71.44
16-07-2012	204	211	201	211	5489500	181.34	159.64	140.22	126.67	78.55
17-07-2012	211	229	206	224	5966500	182.4	160.59	141.107	127.38	84.09
18-07-2012	224	229	214	229	4304500	183.6	161.59	142.027	128.175	85.63
19-07-2012	229	229	221	224	1470000	184.36	162.56	142.927	128.94	77.55
20-07-2012	224	224	219	221	831000	185	163.48	143.813	129.68	73.10
23-07-2012	219	219	206	219	3398000	185.6	164.33	144.68	130.395	70.20
24-07-2012	214	219	214	214	549500	186	165.13	145.513	131.085	63.44
25-07-2012	214	214	214	214	497000	186.6	165.93	146.347	131.765	63.44
26-07-2012	214	229	214	221	9084000	187.5	166.8	147.233	132.465	68.39
27-07-2012	224	236	224	236	13369500	188.74	167.82	148.213	133.225	75.91
30-07-2012	236	241	229	234	3212500	190.1	168.84	149.187	133.965	73.40
31-07-2012	234	239	219	231	1285500	191.24	169.81	150.133	134.68	69.68
01-08-2012	231	231	226	229	353000	192.44	170.76	151.067	135.405	67.24
02-08-2012	226	231	221	226	1998500	193.58	171.65	151.967	136.105	63.63
03-08-2012	226	229	221	229	290000	194.74	172.55	152.887	136.82	65.62
06-08-2012	229	229	221	224	687500	195.74	173.42	153.74	137.51	59.76
07-08-2012	224	224	214	219	1634000	196.6	174.27	154.56	138.175	54.52
08-08-2012	216	219	211	214	1060000	197.4	175.07	155.367	138.81	49.81
09-08-2012	214	214	211	211	520500	198.14	175.84	156.147	139.435	47.18
10-08-2012	211	226	211	226	3027500	199.14	176.81	157.027	140.13	58.88
13-08-2012	226	226	219	219	787500	200.1	177.73	157.873	140.795	52.98
14-08-2012	219	219	214	219	394000	201.1	178.65	158.72	141.46	52.98
15-08-2012	219	219	214	219	580000	202.06	179.57	159.567	142.14	52.98
16-08-2012	219	219	216	219	686000	203.02	180.57	160.413	142.82	52.98
23-08-2012	219	219	214	219	321000	204.02	181.53	161.233	143.5	52.98
24-08-2012	219	219	214	219	184500	204.98	182.49	162.067	144.175	52.98
27-08-2012	219	219	216	219	60000	205.94	183.41	162.887	144.85	52.98
28-08-2012	216	219	216	219	181000	206.8	184.37	163.72	145.51	52.98
29-08-2012	216	216	209	214	1243000	207.66	185.29	164.52	146.12	46.91
30-08-2012	211	211	206	209	1255000	208.42	186.06	165.273	146.72	41.76
31-08-2012	206	211	204	211	1380000	209.22	186.78	166.053	147.32	44.39
03-09-2012	206	211	191	199	3002000	209.78	187.33	166.753	147.86	34.36
04-09-2012	199	204	199	204	1127500	210.34	187.95	167.433	148.435	40.40
05-09-2012	201	201	199	201	1628500	210.78	188.54	168.067	148.995	38.13
06-09-2012	201	201	199	201	501000	211.22	189.16	168.733	149.555	38.13
07-09-2012	201	201	199	199	1284500	211.52	189.73	169.373	150.105	36.55
10-09-2012	196	199	196	199	300500	211.78	190.25	170.013	150.665	36.55
11-09-2012	199	209	199	206	4777000	212.18	190.87	170.673	151.24	45.71
12-09-2012	209	216	206	211	5419000	212.68	191.51	171.367	151.835	51.14
13-09-2012	211	214	211	214	458500	213.18	192.21	172.04	152.45	54.11
14-09-2012	214	234	214	234	4842000	214.04	193.01	172.84	153.175	68.04
17-09-2012	234	236	229	234	655000	214.94	193.83	173.64	153.905	68.04
18-09-2012	234	234	226	231	1125500	215.54	194.65	174.427	154.615	64.63
19-09-2012	229	231	226	231	770500	216.14	195.47	175.12	155.325	64.63
20-09-2012	231	231	226	231	1529000	216.74	196.29	175.78	156.025	64.63
21-09-2012	231	231	229	231	220500	217.44	197.08	176.46	156.725	64.63
24-09-2012	231	231	226	229	2417500	218	197.85	177.127	157.415	61.85
25-09-2012	229	246	226	244	4209000	218.86	198.75	177.893	158.18	71.69
26-09-2012	244	251	241	246	2847000	219.76	199.69	178.673	158.955	72.70
27-09-2012	244	253	244	251	4332000	220.76	200.63	179.467	159.755	75.09
28-09-2012	253	256	251	251	1606000	221.56	201.45	180.28	160.555	75.09
01-10-2012	251	253	248	251	275000	222.1	202.25	181.093	161.355	75.09
02-10-2012	248	251	246	248	738000	222.48	203.04	181.887	162.14	70.46
03-10-2012	251	253	248	253	3337000	223.06	203.71	182.727	162.96	73.41
04-10-2012	253	253	251	253	647500	223.7	204.35	183.553	163.785	73.41
05-10-2012	253	253	251	251	1307000	224.34	204.97	184.333	164.595	70.16
08-10-2012	253	253	246	248	5339000	225.02	205.51	185.093	165.39	65.49
09-10-2012	248	251	246	251	137000	225.76	206.18	185.873	166.2	67.80
10-10-2012	248	251	248	251	224000	226.36	206.93	186.653	167.015	67.80
11-10-2012	251	266	248	266	2374000	226.96	207.85	187.533	167.9	76.80
12-10-2012	266	266	261	266	853000	227.6	208.85	188.427	168.79	76.80
15-10-2012	263	266	261	266	142500	228.3	209.77	189.307	169.675	76.80
16-10-2012	263	273	263	273	1152500	229.18	210.81	190.233	170.595	80.06
17-10-2012	273	276	266	271	2033000	230.08	211.83	191.127	171.495	76.75
18-10-2012	271	318	271	293	7655000	231.36	213.05	192.153	172.505	84.39
19-10-2012	296	323	296	311	10292500	233.1	214.42	193.313	173.58	87.90
22-10-2012	311	316	306	308	1258000	234.88	215.74	194.473	174.64	84.49
23-10-2012	308	308	298	303	960000	236.66	217.03	195.6	175.69	79.00
24-10-2012	301	306	298	306	1110500	238.56	218.35	196.747	176.75	79.84
25-10-2012	303	306	301	306	248000	240.16	219.65	197.927	177.81	79.84
29-10-2012	306	308	303	308	657000	241.94	221.02	199.133	178.89	80.45
30-10-2012	311	330	311	326	7087000	244.08	222.59	200.46	180.06	84.88
31-10-2012	326	330	321	328	1578000	246.26	224.16	201.8	181.24	85.28
01-11-2012	328	330	323	330	900500	248.48	225.75	203.207	182.43	85.69
02-11-2012	333	335	330	333	948000	250.76	227.39	204.607	183.615	86.30
05-11-2012	333	335	326	335	1170000	253.08	229.03	206.02	184.82	86.71
06-11-2012	335	338	335	338	1829500	255.46	230.7	207.427	186.03	87.32
07-11-2012	338	350	338	345	3471500	257.98	232.39	208.907	187.285	88.63
08-11-2012	345	345	338	340	2807500	260.5	234.08	210.36	188.515	82.10
09-11-2012	340	350	340	350	2104000	263.32	235.87	211.813	189.785	84.55
12-11-2012	350	353	348	353	660000	266.16	237.69	213.24	191.08	85.21
13-11-2012	353	358	348	355	1247500	269.28	239.53	214.647	192.385	85.64
14-11-2012	355	358	353	355	1694000	272.3	241.32	216.067	193.65	85.64
19-11-2012	355	358	353	358	1460500	275.44	243.11	217.507	194.91	86.34
20-11-2012	358	358	355	358	148000	278.58	244.9	218.967	196.195	86.34
21-11-2012	358	365	355	365	2117500	281.9	246.71	220.453	197.505	87.94
22-11-2012	365	368	363	363	259500	285.18	248.48	221.893	198.805	84.89
23-11-2012	363	365	363	365	139500	288.36	250.27	223.367	200.095	85.43
26-11-2012	365	368	363	365	1158000	291.44	252.06	224.82	201.385	85.43
27-11-2012	363	365	360	365	595500	294.46	253.82	226.293	202.645	85.43
28-11-2012	363	368	363	368	1908000	297.14	255.59	227.72	203.915	86.35
29-11-2012	368	375	368	370	2367500	299.86	257.4	229.173	205.195	86.95
30-11-2012	373	378	370	375	1684500	302.74	259.14	230.68	206.505	88.31
03-12-2012	375	375	370	373	1407000	305.58	260.86	232.173	207.735	84.50
04-12-2012	373	383	370	383	2376000	308.62	262.68	233.733	208.99	87.42
05-12-2012	383	385	378	383	2218500	311.66	264.55	235.273	210.26	87.42
06-12-2012	383	385	373	378	890000	314.64	266.32	236.78	211.505	78.81
07-12-2012	378	380	370	380	2603000	317.36	268.11	238.287	212.76	79.67
10-12-2012	375	378	373	378	1485500	320	269.88	239.793	214.005	76.33
11-12-2012	375	375	358	370	5004500	322.38	271.57	241.213	215.195	64.63
12-12-2012	370	375	370	375	826000	324.86	273.21	242.587	216.425	67.94
13-12-2012	373	383	373	380	1518000	327.44	274.77	243.98	217.68	70.87
14-12-2012	380	383	380	383	1155500	330.14	276.31	245.407	218.95	72.50
17-12-2012	383	395	383	395	5570500	332.98	278.02	246.8	220.29	77.83
18-12-2012	398	405	395	403	2819500	335.98	279.84	248.227	221.66	80.54
19-12-2012	403	408	400	405	2428000	339.06	281.7	249.667	223.015	81.16
20-12-2012	405	412	403	412	6190000	342.34	283.68	251.12	224.405	83.17
21-12-2012	412	415	408	415	4208000	345.62	285.69	252.66	225.81	83.97
26-12-2012	412	412	403	408	1578500	348.76	287.56	254.207	227.18	75.08
27-12-2012	405	415	403	410	1005000	351.64	289.3	255.78	228.56	75.86
28-12-2012	412	415	403	408	2235500	354.48	291.04	257.393	229.94	73.37
02-01-2013	410	412	405	408	1093500	357.32	292.81	258.953	231.31	73.37
03-01-2013	408	408	390	395	3860000	359.76	294.47	260.46	232.615	58.81
04-01-2013	395	395	383	385	2585000	362.04	296.06	261.9	233.855	50.50
07-01-2013	383	383	373	375	2730500	363.68	297.52	263.26	235.035	43.83
08-01-2013	375	375	363	368	2369000	364.82	298.96	264.553	236.19	39.87
09-01-2013	368	383	360	360	3895000	365.86	300.37	265.78	237.32	35.87
10-01-2013	360	365	343	348	3936500	366.76	301.71	266.94	238.39	30.87
11-01-2013	348	355	348	353	851500	367.7	303.13	268.133	239.485	34.94
14-01-2013	353	368	353	363	2535500	368.84	304.5	269.38	240.655	42.26
15-01-2013	363	378	363	378	2168500	370.24	306.09	270.76	241.91	51.14
16-01-2013	380	390	373	388	2716000	371.48	307.78	272.22	243.215	56.00
17-01-2013	390	422	390	412	5344000	373.16	309.71	273.827	244.64	64.99
18-01-2013	417	457	417	457	16838000	375.7	312.09	275.733	246.33	75.22
21-01-2013	457	465	450	465	4772500	378.34	314.55	277.707	248.04	76.53
22-01-2013	465	475	462	472	7303000	381.08	317.08	279.713	249.785	77.65
23-01-2013	475	477	460	462	1616500	383.56	319.51	281.653	251.46	72.36
25-01-2013	462	472	460	470	1413000	386.06	322.02	283.613	253.195	73.89
28-01-2013	472	485	470	485	3129500	388.96	324.73	285.707	255.01	76.52
29-01-2013	485	497	485	497	5774500	391.9	327.61	287.88	256.835	78.40
30-01-2013	497	509	494	497	3051000	394.78	330.47	290.053	258.625	78.40
31-01-2013	494	497	480	482	2111000	397.32	333.3	292.127	260.315	70.26
01-02-2013	480	482	465	475	2551000	399.72	336.01	294.12	261.98	66.78
04-02-2013	472	472	465	467	948000	401.9	338.67	296.04	263.605	62.94
05-02-2013	462	462	445	455	7820500	403.84	341.21	297.88	265.185	57.59
06-02-2013	452	467	452	467	1869000	405.88	343.89	299.767	266.81	61.15
07-02-2013	467	477	462	465	8389500	407.92	346.55	301.627	268.4	60.24
08-02-2013	467	480	465	470	4511000	410.02	349.19	303.52	270.03	61.77
11-02-2013	472	472	462	462	1195000	411.96	351.7	305.36	271.605	57.94
12-02-2013	462	462	455	460	1721500	413.86	354.16	307.167	273.185	56.99
13-02-2013	460	462	452	460	1133000	415.7	356.42	308.96	274.715	56.99
14-02-2013	457	462	455	457	1202500	417.44	358.65	310.747	276.24	55.40
15-02-2013	460	465	460	462	1524500	419.18	360.96	312.487	277.805	57.52
18-02-2013	465	490	462	480	9377500	421.32	363.45	314.347	279.46	64.13
19-02-2013	485	490	480	480	2666000	423.26	365.94	316.207	281.115	64.13
20-02-2013	480	485	472	477	2999000	425.14	368.4	318.08	282.74	62.25
21-02-2013	475	477	470	475	2845500	427.08	370.86	319.907	284.355	60.98
22-02-2013	475	475	460	467	4359000	428.82	373.09	321.68	285.92	56.02
25-02-2013	465	465	460	465	933000	430.56	375.28	323.44	287.485	54.83
26-02-2013	465	465	457	465	1926500	432.46	377.42	325.2	289.025	54.83
27-02-2013	465	470	462	467	957000	434.3	379.58	326.907	290.515	55.92
28-02-2013	467	477	467	470	4206500	436.1	381.77	328.547	292.01	57.58
01-03-2013	470	472	465	467	1576000	437.78	383.96	330.133	293.5	55.34
04-03-2013	467	470	457	462	1930000	439.12	386.05	331.72	294.88	51.72
05-03-2013	462	462	435	455	9038500	440.16	388.07	333.28	296.21	47.08
06-03-2013	455	472	455	470	3186000	441.46	390.26	334.953	297.615	56.16
07-03-2013	472	534	472	528	15922000	443.78	393.06	337.047	299.285	74.42
08-03-2013	528	528	497	503	2157000	445.54	395.58	338.973	300.88	62.36
11-03-2013	503	516	503	509	627000	447.56	398.16	340.893	302.545	63.88
13-03-2013	509	540	497	528	5631000	449.92	400.78	342.84	304.315	68.23
14-03-2013	534	547	522	534	5456500	452.44	403.46	344.84	306.155	69.48
15-03-2013	540	547	528	528	1726000	454.84	406.08	346.82	307.925	66.65
18-03-2013	534	553	528	547	5630500	457.88	408.82	348.94	309.815	70.72
19-03-2013	547	565	547	559	4090000	461.36	411.7	351.16	311.765	72.96
20-03-2013	559	565	547	565	8682500	465.16	414.42	353.4	313.735	74.03
21-03-2013	565	615	565	615	6190000	470.1	417.46	356.007	315.94	80.84
22-03-2013	615	615	584	609	2743000	475.08	420.47	358.607	318.105	78.19
25-03-2013	609	634	609	621	4272000	480.54	423.65	361.32	320.34	79.63
26-03-2013	615	621	590	609	2715000	485.66	426.68	363.973	322.515	74.35
27-03-2013	609	615	603	609	1423500	490.58	429.71	366.527	324.68	74.35
28-03-2013	609	609	572	590	2721500	494.82	432.53	369	326.775	66.28
01-04-2013	590	609	584	609	3398500	499.24	435.36	371.6	328.975	69.81
02-04-2013	609	627	596	603	3917500	503.06	438.11	374.16	331.135	67.41
03-04-2013	603	609	596	603	486500	505.98	440.84	376.72	333.295	67.41
04-04-2013	596	603	584	596	4174500	508.6	443.47	379.233	335.43	64.42
05-04-2013	596	603	596	603	736500	511.22	446.15	381.793	337.59	66.04
08-04-2013	603	615	596	603	3157000	514.04	448.8	384.353	339.75	66.04
09-04-2013	609	646	603	640	5218500	517.44	451.75	387.16	342.07	73.47
10-04-2013	646	714	640	714	10055000	522.02	455.49	390.493	344.785	81.96
11-04-2013	721	727	690	708	4260500	526.24	459.07	393.82	347.47	79.73
12-04-2013	708	708	683	696	1217500	530.22	462.5	397.053	350.095	75.32
15-04-2013	696	696	683	696	1334500	534.5	465.91	400.367	352.72	75.32
16-04-2013	683	683	665	677	2952000	538.54	469.13	403.52	355.225	68.37
17-04-2013	677	727	671	727	6967000	543.74	472.82	407.027	357.965	74.93
18-04-2013	727	758	714	739	6457000	549.42	476.63	410.613	360.765	76.20
19-04-2013	745	745	727	733	1509000	554.74	480.31	414.173	363.51	74.17
22-04-2013	745	745	733	733	456500	560.1	484.01	417.733	366.245	74.17
23-04-2013	733	739	721	733	1112500	565.36	487.69	421.247	368.98	74.17
24-04-2013	733	758	727	758	1775500	571.28	491.62	424.893	371.84	77.32
25-04-2013	758	770	752	764	4021500	577.36	495.61	428.56	374.715	78.01
26-04-2013	770	770	752	770	3976000	583.56	499.63	432.133	377.61	78.71
29-04-2013	770	777	764	770	6870500	589.82	503.63	435.707	380.515	78.71
30-04-2013	770	777	764	770	5763000	595.98	507.58	439.3	383.36	78.71
01-05-2013	770	777	764	770	5693000	601.78	511.55	442.893	386.205	78.71
02-05-2013	777	777	758	770	1503000	607.58	515.42	446.487	389.05	78.71
03-05-2013	770	777	758	777	5302000	613.58	519.36	450.127	391.955	79.80
06-05-2013	777	777	770	777	4882000	619.62	523.35	453.78	394.835	79.80
07-05-2013	777	795	770	777	3345000	625.82	527.32	457.333	397.715	79.80
08-05-2013	777	783	770	777	2184000	632.06	531.31	460.873	400.595	79.80
10-05-2013	777	795	770	783	3735500	638.42	535.44	464.42	403.505	80.92
13-05-2013	783	783	721	764	7869500	644.36	539.33	467.84	406.27	68.03
14-05-2013	770	770	758	770	1345500	650.36	543.23	471.3	409	69.67
15-05-2013	770	770	764	770	1418000	656.42	547.1	474.78	411.705	69.67
16-05-2013	770	777	764	770	1446000	662.58	550.85	478.227	414.435	69.67
17-05-2013	764	789	764	783	2164000	669.14	554.65	481.76	417.245	73.37
20-05-2013	783	789	770	777	1396500	675.28	558.37	485.267	420.035	69.18
21-05-2013	777	789	777	777	2593000	680.26	562.02	488.793	422.85	69.18
22-05-2013	783	783	770	777	1705000	685.74	565.64	492.3	425.665	69.18
23-05-2013	777	783	770	770	1694000	690.96	569.26	495.76	428.41	63.85
24-05-2013	777	845	770	814	7568500	696.68	573.3	499.413	431.3	76.23
27-05-2013	820	826	795	801	2290500	702.02	577.23	502.98	434.135	68.74
28-05-2013	801	808	783	789	4917500	707.24	581.04	506.467	436.925	62.63
29-05-2013	789	789	721	777	9133000	711.84	584.86	509.827	439.665	57.15
30-05-2013	770	783	764	783	3598500	716.32	588.84	513.24	442.45	59.08
31-05-2013	783	857	777	845	21665000	721.92	593.54	516.92	445.53	72.73
03-06-2013	845	857	783	814	9899500	725.9	598	520.273	448.48	61.65
04-06-2013	814	814	789	795	3982000	729.62	602.35	523.52	451.36	56.02
05-06-2013	795	808	733	808	4443500	733.36	606.95	526.887	454.33	58.80
07-06-2013	808	814	795	808	3545500	737.34	611.5	530.233	457.315	58.80
10-06-2013	808	826	808	808	4397000	741.32	615.95	533.58	460.225	58.80
11-06-2013	808	814	795	814	7648000	745.8	620.31	536.953	463.2	60.24
12-06-2013	808	814	764	808	7412500	749.78	624.51	540.167	466.145	58.05
13-06-2013	808	808	777	789	3425000	753.5	628.28	543.24	468.995	51.64
14-06-2013	789	795	789	795	1889000	757.34	631.66	546.34	471.875	53.39
17-06-2013	795	795	764	770	842000	760.82	634.71	549.253	474.63	45.93
18-06-2013	764	783	758	770	2029000	764.16	637.69	552.153	477.385	45.93
19-06-2013	777	783	770	770	1593500	767.5	640.77	555.033	480.14	45.93
20-06-2013	764	777	702	727	5254500	769.24	643.34	557.58	482.68	35.33
21-06-2013	714	783	671	745	7473500	769.86	645.94	560.28	485.335	41.42
24-06-2013	745	770	727	733	2229000	770.36	648.3	562.833	487.955	38.80
25-06-2013	745	758	708	745	6430000	771.34	650.78	565.447	490.625	42.71
26-06-2013	745	777	739	770	5491000	772.82	653.66	568.213	493.48	49.89
27-06-2013	783	826	783	795	5859500	775.18	656.86	571.147	496.435	55.85
28-06-2013	808	814	789	795	2772500	776.54	660.14	574.06	499.405	55.85
01-07-2013	795	808	789	808	561000	777.92	663.67	577.06	502.44	58.81
02-07-2013	814	857	808	839	3370000	780.04	667.39	580.22	505.64	64.85
03-07-2013	845	851	752	808	2783500	781.54	670.82	583.187	508.685	56.00
04-07-2013	808	820	789	808	395000	783.04	674.2	586.14	511.695	56.00
05-07-2013	814	820	801	820	591500	784.28	677.78	589.173	514.74	58.54
08-07-2013	830	850	810	820	5975000	785.4	681.38	592.207	517.77	58.54
09-07-2013	820	840	800	820	3517000	786.4	684.98	595.22	520.7	58.54
10-07-2013	820	830	790	800	4233500	787	688.41	598.087	523.53	52.26
11-07-2013	790	800	770	780	4209500	787.2	691.59	600.787	526.275	46.85
12-07-2013	780	800	770	790	5623000	787.6	694.69	603.567	529.07	49.66
15-07-2013	800	800	710	730	28285500	786.8	697.19	605.88	531.565	37.03
16-07-2013	730	790	730	780	13673000	786.86	700.22	608.527	534.31	48.73
17-07-2013	780	790	740	760	6762500	786.52	703.07	611.073	536.965	45.12
18-07-2013	770	780	750	770	1227000	786.38	706.1	613.673	539.595	47.23
19-07-2013	770	780	740	760	2776000	786.04	709.05	616.22	542.165	45.35
22-07-2013	760	770	750	760	818000	785.58	712	618.82	544.71	45.35
23-07-2013	770	800	770	790	8204000	786.1	715.23	621.587	547.405	51.98
24-07-2013	800	820	780	820	13205000	787.1	718.73	624.52	550.25	57.53
25-07-2013	820	820	790	810	1369500	787.9	722.16	627.367	553.06	55.24
26-07-2013	820	870	810	850	16074500	789.5	726.04	630.4	556.045	61.80
29-07-2013	850	880	820	850	5372000	790.84	729.99	633.38	559.03	61.80
30-07-2013	850	870	840	860	1538500	792.5	733.89	636.413	562.075	63.35
31-07-2013	870	870	820	830	2172000	793.56	736.91	639.2	564.985	55.99
01-08-2013	840	840	800	840	2196500	794.82	740.28	642.033	567.93	57.75
02-08-2013	830	880	830	870	4619500	796.82	743.89	645.113	571.025	62.59
12-08-2013	870	1000	870	940	21161000	799.34	748.01	648.647	574.395	70.96
13-08-2013	970	980	940	960	4622000	802.52	752.27	652.327	577.865	72.83
14-08-2013	960	960	950	960	2313000	805.94	756.59	656.007	581.335	72.83
15-08-2013	960	1010	940	980	9930500	810	760.92	659.907	584.87	74.72
16-08-2013	980	980	950	970	4323000	813.74	765.03	663.807	588.365	72.02
19-08-2013	970	980	920	930	10469000	815.44	768.68	667.507	591.55	62.34
20-08-2013	930	930	820	880	22039500	816.76	771.33	670.92	594.395	52.78
21-08-2013	880	880	850	870	16505500	818.26	773.94	674.32	597.205	51.10
22-08-2013	870	870	810	830	18599000	818.7	776.03	677.533	599.84	44.91
23-08-2013	830	860	820	830	2491000	819.14	778.24	680.713	602.46	44.91
26-08-2013	830	830	770	810	7014500	819.18	780.25	683.693	604.98	41.97
27-08-2013	800	810	770	770	4135500	818.3	782.05	686.307	607.29	36.78
28-08-2013	760	770	740	770	7877000	817.54	783.66	688.853	609.51	36.78
29-08-2013	770	800	760	790	3606500	817.56	785.53	691.373	611.82	41.01
30-08-2013	790	850	790	810	19517500	817.86	787.6	693.727	614.22	44.98
02-09-2013	850	880	810	820	8002000	818.86	789.84	696.093	616.655	46.90
03-09-2013	840	870	830	850	4774000	820.46	792.31	698.613	619.23	52.29
04-09-2013	850	850	820	840	4026500	821.86	794.68	701.133	621.74	50.45
05-09-2013	840	860	820	840	5422500	824.12	796.68	703.6	624.215	50.45
06-09-2013	840	860	840	860	5874500	826.42	798.14	706.1	626.815	54.18
09-09-2013	860	900	860	890	22660500	829.56	799.96	708.72	629.515	59.16
10-09-2013	900	920	870	870	18181000	832.06	801.7	711.207	632.1	54.88
11-09-2013	870	870	840	860	11827000	833.86	803.34	713.727	634.625	52.82
12-09-2013	860	860	830	850	9410000	834.96	805.07	716.227	637.1	50.78
13-09-2013	840	850	820	820	3226500	835.46	806	718.58	639.41	45.12
16-09-2013	820	840	780	820	9835000	835.7	806.81	721.013	641.72	45.12
17-09-2013	820	840	810	830	2836000	835.52	807.78	723.433	644.045	47.39
18-09-2013	830	860	830	860	3786500	836.56	809.05	726.067	646.53	53.58
19-09-2013	870	900	870	890	28913000	838.2	810.62	728.867	649.155	58.80
20-09-2013	890	890	850	860	3808000	839	811.64	731.52	651.63	52.45
23-09-2013	850	870	830	860	3394500	839.8	812.6	734.187	654.105	52.45
24-09-2013	860	860	840	850	6353500	840.4	813.4	736.787	656.515	50.34
25-09-2013	850	860	840	860	5636000	841.6	814.3	739.473	658.965	52.40
26-09-2013	840	860	830	830	11763500	842.6	814.9	741.927	661.24	46.22
27-09-2013	830	850	830	850	803000	843.8	815.7	744.393	663.625	50.42
30-09-2013	850	850	830	850	2838500	846.2	816.5	746.86	665.96	50.42
01-10-2013	850	850	810	850	3036500	847.6	817.23	749.347	668.295	50.42
02-10-2013	860	860	840	840	2225000	849.2	817.86	751.78	670.605	48.07
03-10-2013	850	860	840	850	3450500	850.8	818.59	754.333	672.955	50.55
04-10-2013	860	860	840	840	3171500	852.4	819.22	756.833	675.265	48.08
07-10-2013	850	850	840	840	4861000	854	819.79	759.333	677.615	48.08
08-10-2013	850	850	830	850	746500	855.2	820.65	761.887	679.99	50.86
09-10-2013	850	850	830	840	1173500	855.6	821.35	764.353	682.29	48.09
10-10-2013	850	860	840	860	1858000	856.6	822.25	766.973	684.675	53.55
11-10-2013	850	850	830	830	2095500	856.2	822.85	769.427	686.85	45.77
16-10-2013	840	850	800	800	4714000	855.2	823.02	771.727	688.835	39.58
17-10-2013	820	850	810	840	6672000	854.8	823.65	774.193	691.01	49.41
18-10-2013	840	850	840	850	16621000	855.2	824.38	776.34	693.2	51.53
21-10-2013	850	880	840	870	6190000	855.8	825.31	778.787	695.475	55.54
22-10-2013	860	900	860	900	3841000	856.4	826.61	781.393	697.935	60.79
23-10-2013	900	910	830	850	29917500	854.6	826.97	783.54	700.135	50.16
24-10-2013	860	870	840	860	10514500	852.6	827.56	785.713	702.395	51.97
25-10-2013	870	870	840	860	2412500	850.6	828.27	787.927	704.655	51.97
28-10-2013	850	860	850	860	1607000	848.2	829.1	790.013	706.98	51.97
29-10-2013	860	870	850	860	13507000	846	829.87	792.02	709.355	51.97
30-10-2013	870	870	850	860	2374500	844.6	830.02	793.987	711.78	51.97
31-10-2013	870	900	840	900	8916000	845	830.88	795.887	714.44	60.32
01-11-2013	890	890	860	870	4016500	845	831.63	797.627	716.99	52.89
04-11-2013	870	870	840	860	4454500	845.6	832.15	799.22	719.55	50.66
06-11-2013	860	880	860	880	4493500	846.6	832.87	801.027	722.185	54.78
07-11-2013	870	890	850	870	3091500	847.8	833.49	802.767	724.72	52.42
08-11-2013	880	880	840	840	1875000	849.2	833.75	804.433	727.03	46.02
11-11-2013	850	860	800	830	6000000	850.4	833.97	805.907	729.24	44.09
12-11-2013	830	840	790	800	5881500	850.6	834.08	807.22	731.18	38.83
13-11-2013	760	810	760	800	6298500	850.4	834.13	808.533	732.895	38.83
14-11-2013	760	810	760	810	2922500	850.2	834.53	809.96	734.62	41.52
15-11-2013	770	840	770	840	1917500	850	835.23	811.54	736.46	48.82
18-11-2013	840	850	830	840	1680500	850	835.93	813.12	738.35	48.82
19-11-2013	840	850	840	840	1670000	850	837.06	814.453	740.2	48.82
20-11-2013	850	880	840	880	12707000	850.4	838.41	815.56	742.175	57.63
21-11-2013	880	880	850	850	639000	849.6	839.58	816.507	743.94	50.60
22-11-2013	860	860	840	840	512000	849	840.53	817.467	745.655	48.47
25-11-2013	850	850	830	830	602500	848.4	841.13	818.36	747.395	46.38
26-11-2013	840	880	830	880	6986500	849	841.98	819.713	749.42	56.50
27-11-2013	860	880	860	870	2228500	850	842.73	820.667	751.435	54.29
28-11-2013	870	880	860	880	2380000	851.2	843.45	821.607	753.56	56.14
29-11-2013	880	880	850	870	3583500	852	843.76	822.52	755.575	53.80
02-12-2013	860	880	860	870	4078500	852.2	844.38	823.433	757.6	53.80
03-12-2013	870	870	850	860	4475500	851.6	844.9	824.28	759.55	51.32
04-12-2013	870	870	850	860	1135000	851.6	845.3	824.96	761.54	51.32
05-12-2013	860	860	840	850	960000	851.4	845.6	825.533	763.49	48.71
06-12-2013	850	860	840	850	1277500	851.4	845.9	826.067	765.44	48.71
09-12-2013	850	850	830	840	4986000	851	846.3	826.533	767.355	46.01
10-12-2013	850	870	850	870	1405500	851.8	847.2	827.2	769.395	54.23
11-12-2013	860	860	830	840	3337500	851.6	847.7	827.667	771.195	46.59
12-12-2013	840	850	840	840	481000	851.4	848.8	828.133	772.995	46.59
13-12-2013	850	850	830	830	3206500	851	849.3	828.487	774.76	44.18
16-12-2013	830	840	830	840	2022500	851	850.1	828.907	776.585	47.12
17-12-2013	840	850	830	840	2640000	850.8	850.8	829.327	778.45	47.12
18-12-2013	840	850	830	830	588000	850.6	851.5	829.68	780.275	44.41
19-12-2013	840	850	830	840	1479000	850.6	852.3	830.06	782.15	47.66
20-12-2013	830	850	820	850	598500	850.6	852.9	830.633	784.065	50.75
23-12-2013	840	850	830	840	277500	850.6	853.1	831.1	785.915	47.71
24-12-2013	830	850	830	840	1246000	850.2	853.4	831.567	787.78	47.71
27-12-2013	840	850	840	840	2520500	850.4	853.3	832.033	789.67	47.71
30-12-2013	840	860	820	820	6779000	850.8	853	832.28	791.495	41.50
01-01-2014	840	860	820	820	6779000	850.4	852.6	832.567	793.245	41.50
02-01-2014	840	850	830	830	833500	850	852.6	832.92	794.755	45.61
03-01-2014	830	840	800	810	1527500	848.8	852.3	833.14	796.29	39.62
06-01-2014	810	820	800	820	1490300	847.2	851.8	833.473	797.845	43.61
07-01-2014	825	845	820	820	6427900	846.6	850.6	833.513	799.305	43.61
08-01-2014	825	830	815	825	1874800	845.9	849.25	833.673	800.76	45.69
09-01-2014	820	820	805	805	2607700	844.8	847.7	833.78	802.145	39.42
10-01-2014	805	815	800	800	4478100	843.6	845.9	833.933	803.41	38.02
13-01-2014	790	830	790	815	6483200	842.7	844.35	834.147	804.69	44.41
15-01-2014	820	820	770	800	8462300	841.5	843.05	833.847	805.865	39.97
16-01-2014	800	810	800	805	1794500	839.6	842.3	833.787	806.815	42.05
17-01-2014	800	810	795	805	3616700	838.3	841.65	833.853	807.795	42.05
20-01-2014	805	810	800	805	6509000	837.2	841.4	833.833	808.715	42.05
21-01-2014	805	810	790	800	14153000	835.6	841.1	833.78	809.67	40.31
22-01-2014	800	800	790	790	5545200	834	840.9	833.66	810.575	37.00
23-01-2014	795	795	785	795	7865500	833.1	841.15	833.533	811.6	39.67
24-01-2014	790	800	785	790	3392800	832.3	841.35	833.413	812.505	37.94
27-01-2014	780	780	765	770	15024300	831.7	841.15	833.287	813.34	31.95
28-01-2014	770	770	755	760	4758500	830.9	840.65	833.053	814.125	29.44
29-01-2014	760	770	755	755	1407800	829.8	840	832.953	814.92	28.25
30-01-2014	750	755	745	750	4542500	828	839	832.82	815.655	27.07
03-02-2014	750	755	740	745	4413700	826.1	838.05	832.653	816.365	25.90
04-02-2014	740	755	725	745	8011900	824.2	837.1	832.773	816.89	25.90
05-02-2014	750	760	750	755	11492800	821.7	836.05	832.84	817.095	32.63
06-02-2014	760	785	755	765	15514700	820	834.8	833.053	817.38	38.64
07-02-2014	770	815	770	810	22213000	819.4	834.2	833.487	817.95	57.14
10-02-2014	810	830	800	825	6027100	819.3	833.85	833.853	818.595	61.33
11-02-2014	820	840	805	840	6618000	818.5	833.75	834.153	819.41	65.01
12-02-2014	840	865	840	860	8909700	818.3	834.15	834.587	820.075	69.22
13-02-2014	850	865	835	860	4146700	817.9	834.55	834.933	820.68	69.22
14-02-2014	860	865	855	860	3578300	817.7	834.85	835.073	821.315	69.22
17-02-2014	860	865	845	845	1634800	817.2	834.7	835.32	821.875	62.21
18-02-2014	845	850	835	840	2965900	816.8	834.2	835.533	822.41	60.03
19-02-2014	840	845	825	840	1156700	816.4	834	835.667	822.82	60.03
20-02-2014	830	835	825	825	1073100	815.9	833.65	835.7	823.125	53.50
21-02-2014	830	835	810	820	4499400	815.3	833.35	835.7	823.375	51.49
24-02-2014	800	825	790	800	3467100	814.5	832.75	835.7	823.525	44.32
25-02-2014	800	815	800	805	1468100	813.2	832.5	835.867	823.7	46.33
26-02-2014	800	825	800	820	2161900	812.8	832.2	836.067	823.95	51.94
27-02-2014	830	835	820	825	2028600	812.5	831.95	836.7	824.225	53.68
28-02-2014	825	850	825	850	3462700	812.9	831.95	837.167	824.59	61.23
03-03-2014	850	860	830	855	3653900	813.2	832.1	837.8	824.98	62.55
04-03-2014	850	855	840	845	2279400	813.3	832.05	838.3	825.32	58.29
05-03-2014	820	850	820	850	2148500	813.7	832.15	838.9	825.685	59.77
06-03-2014	850	855	825	830	5908700	813.5	832.05	839.367	825.92	51.86
07-03-2014	830	845	825	835	11026600	813.2	831.9	839.667	826.275	53.52
10-03-2014	835	850	830	840	1727700	813.2	831.9	839.8	826.625	55.18
11-03-2014	840	870	840	865	12875000	813.7	831.95	840.167	827.1	62.40
12-03-2014	875	875	850	850	1901800	813.9	832.15	840.167	827.5	56.52
13-03-2014	850	865	830	845	1244300	814.4	832.6	840.133	827.81	54.67
14-03-2014	840	850	835	840	2053300	814.8	832.6	840	828.125	52.80
17-03-2014	840	850	825	835	5382200	814.9	832.45	840.033	828.415	50.93
18-03-2014	830	835	805	815	7889100	815	831.9	839.867	828.605	44.19
19-03-2014	815	855	815	850	9254600	815.6	831.4	839.733	829.005	55.33
20-03-2014	850	850	830	840	2339300	816	831.3	839.067	829.135	52.13
21-03-2014	840	845	810	825	21904200	816	830.95	838.167	829.255	47.68
24-03-2014	830	870	830	865	13802500	817.2	831	837.533	829.635	57.99
25-03-2014	825	885	825	875	5836300	818.7	831.15	836.833	830.125	60.10
26-03-2014	875	880	870	875	1220000	819.9	831.3	836.2	830.585	60.10
27-03-2014	840	900	825	895	5360800	821.8	831.65	835.967	830.835	64.28
28-03-2014	900	950	895	945	9196300	824.6	832.1	836.4	831.49	72.13
01-04-2014	950	985	940	965	3931900	827.8	833.05	837.033	832.34	74.54
02-04-2014	960	970	945	955	7627500	830.8	834	837.867	833.075	71.22
03-04-2014	960	975	960	970	2853400	834.2	834.9	838.8	833.885	73.15
04-04-2014	970	970	930	930	1691500	837	835.5	839.6	834.495	61.34
07-04-2014	930	935	915	920	2197100	839.5	836.3	840.6	835.025	58.78
08-04-2014	920	945	920	945	1706800	842.6	837.45	841.767	835.71	62.94
10-04-2014	945	950	855	940	7664300	846	838.85	842.767	836.465	61.60
11-04-2014	930	945	900	935	4377700	849.5	840.2	843.6	837.165	60.22
14-04-2014	920	930	915	920	196000	852.8	841.3	844.267	837.915	56.16
15-04-2014	905	955	890	950	6917800	856.8	842.4	844.933	838.815	61.72
16-04-2014	950	950	915	925	2380300	860.4	843.25	845.5	839.59	55.41
17-04-2014	920	925	915	920	1809300	863.9	844.05	846.033	840.555	54.22
21-04-2014	920	930	920	920	350700	867.2	844.45	846.433	841.43	54.22
22-04-2014	920	985	920	960	8632100	871.1	845.55	846.9	842.565	61.85
23-04-2014	960	965	940	950	2862400	873.9	846.65	847.433	843.59	59.19
24-04-2014	945	945	925	930	4251500	876	847.65	847.9	844.39	54.18
25-04-2014	930	950	930	950	1097000	878.2	848.35	848.567	845.165	58.01
28-04-2014	950	950	935	940	1147300	879.8	849.05	849.367	845.89	55.51
29-04-2014	940	975	940	970	3918300	882	849.95	850.367	846.7	60.94
30-04-2014	970	985	970	985	6394200	884.5	851.1	851.4	847.43	63.35
02-05-2014	985	1030	980	1020	22371200	888	852.6	852.467	848.49	68.27
05-05-2014	1025	1030	1015	1020	3512600	891.6	854.2	853.333	849.55	68.27
06-05-2014	1020	1020	1000	1000	322800	894.8	855.6	854.267	850.45	62.69
07-05-2014	995	1005	980	995	1017100	898.2	857.05	855.167	851.325	61.35
08-05-2014	995	1015	985	1005	6375800	901.9	858.6	856.2	852.25	63.06
09-05-2014	1005	1005	995	1000	808900	905.9	860.2	857.133	853.25	61.59
12-05-2014	995	1020	980	1020	1993400	910.2	861.7	858.4	854.45	65.09
13-05-2014	1020	1025	1015	1020	1505300	914.2	863.5	859.533	855.6	65.09
14-05-2014	1025	1025	1005	1005	1660100	917.8	865.15	860.567	856.975	60.31
16-05-2014	1000	1025	990	1010	1626400	921	866.95	861.633	858.125	61.33
19-05-2014	1000	1015	985	1005	851600	924	868.6	862.733	859.35	59.68
20-05-2014	1005	1015	945	945	3042200	926	869.65	863.367	860.225	44.27
21-05-2014	955	970	925	965	916800	928.3	871	864.2	861.25	49.00
22-05-2014	970	995	960	990	1340500	931.5	872.5	865.2	862.4	54.22
23-05-2014	990	990	980	990	424000	934.6	873.9	866.133	863.4	54.22
26-05-2014	980	990	960	980	512200	937.4	875.3	867.067	864.2	51.76
28-05-2014	985	990	965	990	2974100	939.9	876.8	867.933	865.1	54.01
30-05-2014	990	1000	985	995	2287000	942.8	878.35	869.033	865.825	55.14
02-06-2014	980	1005	980	1005	4805700	946	880.2	870.4	866.6	57.38
03-06-2014	1005	1005	995	1000	1799100	949.2	882	871.467	867.3	55.88
04-06-2014	1000	1000	990	995	1909300	952.4	883.65	872.433	868.125	54.34
05-06-2014	995	1000	985	995	33300	956	885.5	873.267	868.9	54.34
06-06-2014	1000	1000	990	990	3173100	958.8	887.2	873.867	869.5	52.66
09-06-2014	995	995	960	985	2359300	961.7	888.85	874.767	869.725	50.96
10-06-2014	985	995	985	990	1086800	965	890.5	875.633	869.875	52.61
11-06-2014	990	1000	990	1000	898300	967.7	892.45	876.567	870.075	55.80
12-06-2014	1000	1000	990	995	771100	970.1	894.4	877.467	870.15	53.85
13-06-2014	990	995	985	995	239200	972.5	896.2	878.367	870.275	53.85
16-06-2014	985	995	980	995	1203600	974.5	898.15	879.267	870.6	53.85
17-06-2014	980	995	965	995	348100	975.5	900.05	879.9	871.175	53.85
18-06-2014	995	995	980	995	3006500	976.1	901.95	880.733	871.8	53.85
19-06-2014	980	995	980	980	110700	976.6	903.7	881.533	872.55	46.74
20-06-2014	985	985	975	975	153500	976.7	905.45	882.167	873.275	44.62
23-06-2014	960	975	925	975	355200	977.6	907.3	882.867	874.1	44.62
24-06-2014	940	980	940	955	1172500	978.3	908.9	883.633	875.025	36.88
25-06-2014	955	960	925	945	1006100	978.3	910.45	884.4	875.9	33.73
26-06-2014	935	990	930	990	1863800	979.3	912.65	885.667	876.9	53.13
27-06-2014	985	1015	985	1015	18810200	980.9	915.2	887.1	877.925	60.12
30-06-2014	1015	1015	1000	1010	1288400	982.7	917.75	888.433	878.875	58.25
01-07-2014	1010	1010	1000	1000	541700	983.7	920.25	889.5	879.625	54.59
02-07-2014	1000	1000	985	995	681900	985.1	922.75	890.533	880.4	52.81
03-07-2014	990	1000	980	990	584100	986.5	925.2	891.533	881.15	51.01
04-07-2014	995	995	975	975	1316400	987.6	927.4	892.167	881.725	45.96
07-07-2014	980	990	965	985	3012000	988.1	929.6	893.067	882.2	49.55
08-07-2014	980	995	975	995	6606300	989	931.45	894.1	882.825	52.91
09-07-2014	980	995	975	995	6606300	990.3	933.15	895.2	883.5	52.91
10-07-2014	995	1005	985	1000	4145200	991.3	934.75	896	884.25	54.67
11-07-2014	995	995	960	985	6622000	992.2	936	896.767	885.075	48.79
14-07-2014	1000	1000	960	995	2025600	992.7	937.35	897.533	885.95	52.46
15-07-2014	990	995	970	995	894300	992.9	938.7	898.367	886.775	52.46
16-07-2014	990	1000	985	1000	2303900	992.5	940.25	899.233	887.475	54.36
17-07-2014	1000	1005	1000	1005	8782300	992.2	941.9	900.2	888.05	56.23
18-07-2014	990	1010	990	1005	6487000	992.3	943.55	901.167	888.775	56.23
21-07-2014	1005	1015	1005	1010	6832100	992.6	945.4	902.233	889.525	58.23
22-07-2014	1005	1010	1000	1005	914900	992.6	947.25	903.267	890.3	55.51
23-07-2014	1010	1015	1005	1010	15678400	992.8	949.35	904.4	891.05	57.64
24-07-2014	1010	1015	960	980	3833700	992	951.1	905.133	891.8	44.00
25-07-2014	990	1015	990	1010	5775300	991.8	953	906.267	892.6	55.37
04-08-2014	1010	1010	995	1000	2480800	991.7	954.75	907.333	893.35	51.61
05-08-2014	1010	1020	990	1015	14898800	991.8	956.4	908.567	894.175	56.40
06-08-2014	1015	1015	1000	1010	12798600	991.9	957.95	909.7	895.025	54.46
07-08-2014	1010	1020	980	1015	9003900	993.3	959.65	910.867	895.85	56.08
08-08-2014	1005	1015	995	1005	1490500	994.1	961.2	912.033	896.675	52.09
11-08-2014	1015	1015	1005	1015	4308200	994.6	963.05	913.2	897.55	55.50
12-08-2014	1010	1015	1010	1010	2303400	995	964.8	914.267	898.35	53.45
13-08-2014	1010	1015	1010	1015	1939800	995.7	966.55	915.433	899.225	55.23
14-08-2014	1025	1025	1010	1015	9755100	996.2	968.05	916.6	900	55.23
15-08-2014	1015	1020	1010	1015	16723000	996.6	969.7	917.767	900.925	55.23
18-08-2014	1015	1020	1000	1015	3102800	996.8	971.4	919.067	902	55.23
19-08-2014	1015	1020	1010	1020	27989800	997.2	973.2	920.4	902.9	57.42
20-08-2014	1020	1020	980	980	748300	996.9	974.65	921.4	903.55	40.39
21-08-2014	980	1015	980	1015	749200	997.3	976.65	922.767	904.275	53.41
22-08-2014	1015	1015	1010	1010	672300	997.7	978.25	924.033	904.825	51.68
25-08-2014	1000	1015	995	1015	3755300	998.3	980	925.333	905.65	53.31
26-08-2014	1010	1015	1000	1015	731500	998.8	981.9	926.6	906.425	53.31
27-08-2014	1005	1020	1005	1020	5923300	999.2	983.45	928.033	907.225	55.07
28-08-2014	1005	1025	1005	1020	10580800	999.7	984.9	929.5	908.025	55.07
29-08-2014	1020	1020	1010	1015	906400	1000.1	986.3	930.833	908.8	52.76
01-09-2014	1015	1020	1005	1020	1771200	1000.6	987.55	932.3	909.6	54.81
02-09-2014	1020	1020	1010	1015	508800	1001	988.25	933.7	910.175	52.37
03-09-2014	1015	1020	1010	1015	2417900	1001.4	988.75	935.1	910.9	52.37
04-09-2014	1020	1020	1015	1020	4364100	1002.2	989.4	936.533	911.7	54.70
05-09-2014	1020	1020	995	1005	1007200	1002.8	989.75	937.9	912.325	47.22
08-09-2014	1005	1015	980	980	1295800	1002.9	990.25	939.167	912.875	37.91
09-09-2014	995	1020	990	1005	2448100	1003.9	991.1	940.567	913.7	48.79
10-09-2014	1000	1000	985	985	644000	1004.7	991.5	941.867	914.475	42.39
11-09-2014	990	990	980	980	830100	1004.5	991.9	943.267	915.375	40.94
12-09-2014	980	980	940	960	5544100	1003.4	992.15	944.6	916.175	35.70
15-09-2014	955	965	945	965	1220100	1002.5	992.6	946	916.95	37.84
16-09-2014	965	970	960	960	2407400	1001.7	992.7	947.4	917.55	36.53
17-09-2014	975	1010	965	1010	6683600	1002	993.55	949.167	918.4	53.78
18-09-2014	995	1010	985	990	3853100	1002	994.25	950.8	919.15	48.14
19-09-2014	980	980	970	975	647800	1002	994.8	952.267	919.625	44.39
22-09-2014	980	995	965	995	684700	1002.2	995.15	953.8	920.35	49.99
23-09-2014	975	985	970	980	1659300	1001.9	995.45	954.933	921.05	46.23
24-09-2014	980	985	970	985	484700	1001.7	996	956	921.825	47.64
25-09-2014	990	990	980	985	974800	1001.4	996.35	956.967	922.35	47.64
26-09-2014	970	985	960	980	2057100	1001.3	996.75	957.767	922.9	46.23
29-09-2014	990	1000	975	1000	21932400	1001.4	997.05	958.7	923.5	52.31
30-09-2014	990	995	980	995	1879800	1001.4	997.15	959.6	924.125	50.77
01-10-2014	990	995	980	990	1355900	1001.2	996.85	960.567	924.725	49.20
02-10-2014	980	985	950	955	1305300	1000.2	996.2	961.333	925.2	39.92
03-10-2014	960	960	930	940	3375200	998.9	995.6	962	925.6	36.72
06-10-2014	960	960	910	935	3206400	997.4	995	962.733	926.025	35.70
07-10-2014	935	940	920	925	1474300	995.8	994.2	963.433	926.4	33.67
08-10-2014	925	925	850	880	23357800	993.2	993	963.967	926.6	26.41
09-10-2014	885	885	865	880	19551700	991.2	991.6	964.467	926.65	26.41
10-10-2014	870	870	840	855	5813400	988.1	989.95	964.7	926.725	23.18
13-10-2014	855	855	835	840	3799800	984.9	988.3	964.8	926.725	21.49
14-10-2014	850	850	840	850	2006800	981.6	986.7	964.8	926.825	25.40
15-10-2014	850	850	835	835	6790500	978.1	985	964.667	926.8	23.51
16-10-2014	825	840	820	835	2180100	974.5	983.9	964.6	926.775	23.51
17-10-2014	840	900	840	890	10213600	972.2	983.15	964.867	927.075	41.92
20-10-2014	890	960	890	930	24082300	970.5	982.55	965.533	927.525	51.13
21-10-2014	930	930	900	900	1597100	968.3	981.65	965.967	927.775	45.33
22-10-2014	905	925	895	905	2037000	966.1	980.9	966.4	928.1	46.42
23-10-2014	905	905	900	905	2048900	963.9	980.05	966.667	928.425	46.42
24-10-2014	915	940	905	915	2720400	961.9	979.25	967.1	928.8	48.79
27-10-2014	920	925	895	900	2366700	959.6	978.2	967.467	929.2	45.53
28-10-2014	915	915	900	905	3493600	957.3	977.25	967.9	929.625	46.81
29-10-2014	910	920	905	920	2988700	956.1	976.5	968.467	930.075	50.55
30-10-2014	910	915	910	910	969000	954	975.65	969.1	930.575	48.12
31-10-2014	925	925	910	915	777700	952.1	974.9	969.533	931.05	49.43
03-11-2014	915	925	905	920	1119800	950.2	974.25	970.067	931.55	50.77
04-11-2014	910	920	905	920	1529600	948.3	973.55	970.7	932.025	50.77
05-11-2014	910	915	905	910	658000	946.1	972.65	971	932.55	47.83
06-11-2014	905	910	890	900	335600	943.7	971.7	971.167	933.05	45.03
07-11-2014	900	920	885	900	2733400	941.4	970.75	971.333	933.475	45.03
10-11-2014	900	910	895	905	938300	939.1	969.85	971.4	934	46.84
11-11-2014	905	905	900	900	604900	936.8	968.9	971.1	934.475	45.24
12-11-2014	890	910	890	900	2561000	934.5	967.95	970.667	934.95	45.24
13-11-2014	900	905	900	905	324600	932.2	967.2	970.333	935.45	47.32
14-11-2014	900	905	895	900	1641100	930.1	966.45	969.867	935.95	45.46
17-11-2014	900	910	900	910	2542200	928.7	965.8	969.733	936.55	49.73
18-11-2014	900	910	890	900	1468100	926.6	965.25	969.6	937.075	45.86
19-11-2014	905	920	900	910	2614300	925.1	964.9	969.367	937.675	50.04
20-11-2014	920	920	900	910	1684300	923.7	964.1	969.167	938.375	50.04
21-11-2014	905	935	895	930	3458700	923.1	963.25	969.133	939.225	57.64
24-11-2014	935	950	930	930	1955900	922.4	962.45	969.2	940.1	57.64
25-11-2014	930	935	915	915	1146900	921.5	961.6	968.967	940.925	50.91
26-11-2014	910	920	900	910	1038200	919.5	960.75	968.867	941.75	48.86
27-11-2014	910	915	905	910	954100	917.9	959.95	968.8	942.575	48.86
28-11-2014	915	915	905	915	895400	916.7	959.35	968.767	943.375	51.14
01-12-2014	920	920	905	910	1221800	915	958.6	968.433	944.1	48.80
02-12-2014	915	925	915	920	4572400	913.8	957.85	968.233	944.65	53.39
03-12-2014	920	925	920	920	3276700	912.5	957.1	968.167	945.125	53.39
04-12-2014	925	925	915	920	2698400	911.2	956.3	967.967	945.525	53.39
05-12-2014	920	925	915	920	30800	910	955.65	967.833	945.825	53.39
08-12-2014	915	915	880	895	895100	907.9	954.65	967.333	946	41.01
09-12-2014	885	895	880	890	585700	905.8	953.6	966.7	946.15	39.06
10-12-2014	910	915	900	915	436600	904.3	952.75	966	946.5	51.49
11-12-2014	915	930	900	920	4357700	903.6	951.9	965.333	946.9	53.53
12-12-2014	915	920	905	920	459700	903.2	951.05	964.8	947.3	53.53
15-12-2014	920	920	885	890	748600	902.3	949.85	964.1	947.625	41.41
16-12-2014	890	890	850	870	1139800	901.2	948.5	963.2	947.875	35.61
17-12-2014	855	860	835	855	2571200	900.7	946.95	962.233	948.15	32.00
18-12-2014	865	875	835	835	1186500	899.8	945.5	961	948.3	27.93
19-12-2014	850	890	845	870	1461300	900.1	944.1	960	948.55	41.87
22-12-2014	870	870	840	845	2079200	900.2	942.55	958.933	948.65	36.44
23-12-2014	860	860	830	840	2349100	900	940.8	957.8	948.6	35.46
24-12-2014	850	860	835	840	708900	900.1	939.1	956.7	948.525	35.46
29-12-2014	850	855	835	840	360600	900.2	937.35	956	948.5	35.46
30-12-2014	850	870	840	870	973600	899.8	936	955.367	948.6	46.36
02-01-2015	870	870	860	870	243600	898.6	934.55	954.567	948.8	46.36
05-01-2015	855	920	850	920	3232800	899	933.65	954.1	949.225	59.57
06-01-2015	900	900	860	870	564100	898.3	932.2	953.367	949.375	47.08
07-01-2015	865	875	845	850	1251000	897.2	930.55	952.433	949.3	43.19
08-01-2015	855	855	835	850	3265500	895.9	928.9	951.467	949.3	43.19
09-01-2015	850	860	840	845	2125400	894.8	927.2	950.4	949.3	42.17
12-01-2015	845	865	845	865	884000	894	925.65	949.5	949.425	47.48
13-01-2015	865	870	855	865	730900	892.9	924.5	948.633	949.575	47.48
14-01-2015	850	865	840	860	2056900	891.9	922.95	947.733	949.8	46.25
15-01-2015	855	870	840	860	2913900	890.8	921.45	946.867	949.85	46.25
16-01-2015	860	865	855	860	3116500	889.6	919.9	946.033	949.95	46.25
19-01-2015	860	875	860	875	4389300	888.7	918.5	945.267	950.2	51.00
20-01-2015	875	910	875	905	2085900	888.6	917.35	944.633	950.4	58.85
21-01-2015	910	960	905	960	4929800	889.8	916.75	944.4	950.825	68.73
22-01-2015	960	990	950	960	4946900	891	916.2	944.167	951.25	68.73
23-01-2015	940	1000	940	995	4620100	892.8	915.95	944.167	951.75	73.44
26-01-2015	995	995	965	975	5010200	894.3	915.55	944.033	951.9	67.21
27-01-2015	975	990	975	990	3440600	896.1	915.3	944	952.025	69.31
28-01-2015	985	995	975	990	1534400	897.8	915	944.067	952.2	69.31
29-01-2015	990	995	980	995	1851400	899.7	914.9	944.2	952.325	70.05
30-01-2015	995	1005	980	1000	5733300	901.5	915.1	944.367	952.675	70.81
02-02-2015	1020	1020	990	995	1943000	903.4	915	944.633	953.05	68.93
03-02-2015	995	1000	985	990	2494500	905	915.05	944.933	953.275	67.01
04-02-2015	995	1000	945	945	6441600	905.7	914.7	944.633	953.3	52.77
05-02-2015	970	970	945	950	2167500	906.1	914.6	944.2	953.375	53.94
06-02-2015	955	980	925	965	2069100	906.8	914.6	943.9	953.6	57.36
09-02-2015	965	965	900	920	5176000	906.9	914.2	943.367	953.45	46.27
10-02-2015	920	940	915	920	8628200	907.1	913.3	942.867	953.425	46.27
11-02-2015	925	960	920	960	1846400	908.1	913	942.667	953.625	55.20
12-02-2015	960	960	920	920	2279600	908.2	912.45	942.3	953.625	46.82
13-02-2015	920	940	920	935	828700	908.7	911.85	941.967	953.5	49.89
16-02-2015	930	940	920	920	608000	908.7	911.25	941.467	953.35	46.97
17-02-2015	920	930	920	920	6763600	908.7	910.6	940.967	953.3	46.97
18-02-2015	930	930	920	925	482400	908.8	910	940.467	953.175	48.14
20-02-2015	925	945	925	940	1427700	909.2	909.6	940.167	953.175	51.60
23-02-2015	940	960	935	960	2110100	910.5	909.2	939.933	953.125	55.84
24-02-2015	965	970	950	960	6392400	911.9	908.85	939.7	953	55.84
25-02-2015	970	970	940	955	5019000	912.7	908.5	939.4	952.675	54.46
26-02-2015	955	965	935	955	5059100	913.4	908.5	939.067	952.35	54.46
27-02-2015	955	960	945	955	905600	914.1	908.65	938.733	952.125	54.46
02-03-2015	950	955	930	955	920300	915.4	908.85	938.367	951.925	54.46
03-03-2015	945	950	925	935	2627000	916.7	908.95	937.9	951.575	48.06
04-03-2015	930	930	920	930	708400	918.2	909.45	937.367	951.225	46.59
05-03-2015	930	930	900	920	2038600	919.9	909.85	936.967	950.725	43.70
06-03-2015	930	935	915	915	3695400	920.8	910.45	936.333	950.2	42.29
09-03-2015	915	915	875	890	1423300	921.7	910.95	935.6	949.625	36.03
10-03-2015	880	900	880	880	1454700	922.5	911.25	934.7	948.975	33.87
11-03-2015	875	880	850	860	3750600	922.9	911.5	933.7	948.25	30.00
12-03-2015	860	875	860	870	725700	923.5	911.85	932.733	947.875	34.06
13-03-2015	870	870	855	865	851300	923.4	911.6	931.8	947.375	33.03
16-03-2015	885	885	835	840	558300	922.8	910.7	930.633	946.625	28.40
17-03-2015	835	840	825	830	951800	921	910	929.433	945.825	26.78
18-03-2015	910	910	830	835	104100	920.3	909.3	928.233	945.1	28.96
19-03-2015	855	855	835	835	900700	920	908.6	927.033	944.325	28.96
20-03-2015	835	835	755	785	17128900	918.7	907.3	925.5	943.275	21.53
23-03-2015	810	810	765	805	1650900	917.9	906.35	924.1	942.275	29.34
24-03-2015	880	880	810	820	884700	917	905.5	922.767	941.375	34.60
25-03-2015	860	860	800	815	2239000	916	904.45	921.667	940.475	33.70
26-03-2015	855	855	775	805	4811200	914.9	903.4	920.267	939.525	31.91
27-03-2015	800	810	800	805	1563800	913.8	902.3	918.9	938.6	31.91
30-03-2015	805	810	795	800	8916100	912.6	901.1	917.467	937.675	30.96
31-03-2015	850	850	800	810	4560400	911.3	900	916.1	936.775	35.13
01-04-2015	810	820	800	820	2308200	909.6	899.1	914.767	935.875	39.09
02-04-2015	825	830	805	805	2012000	906.5	898.15	913.333	934.925	35.58
06-04-2015	800	800	780	785	6125000	903	897	911.8	933.875	31.51
07-04-2015	790	810	790	800	3205100	899.1	895.95	910.333	932.9	37.30
08-04-2015	805	805	800	800	353200	895.6	894.95	908.9	931.925	37.30
09-04-2015	800	805	800	800	4179500	891.8	893.95	907.467	930.95	37.30
10-04-2015	800	815	800	800	2988000	888	892.9	906	930.05	37.30
13-04-2015	810	810	790	805	3220600	884.2	891.95	904.667	929.2	39.59
14-04-2015	800	805	780	790	1812600	880	890.75	903.4	928.275	35.41
15-04-2015	790	795	785	790	982700	875.9	889.65	901.967	927.45	35.41
16-04-2015	795	810	795	810	1272600	872.3	888.65	900.8	926.775	44.47
17-04-2015	805	810	790	800	2439800	869.4	887.55	899.6	925.825	41.35
20-04-2015	805	805	800	805	2906800	866.5	886.3	898.567	924.775	43.48
21-04-2015	805	810	790	800	767600	863.2	885	897.467	923.725	41.84
22-04-2015	790	800	755	775	8394700	860.3	883.6	896.233	922.6	34.77
23-04-2015	775	775	640	660	15342900	855.1	881.1	893.9	920.925	18.93
24-04-2015	660	660	525	535	37963700	846.6	877.35	890.867	918.65	12.35
27-04-2015	535	545	510	535	17240400	838.9	873.55	887.933	916.45	12.35
28-04-2015	530	585	520	535	10690600	830.9	869.8	884.867	914.2	12.35
29-04-2015	540	545	496	510	19893200	822.7	865.7	881.733	911.775	11.36
30-04-2015	555	555	497	520	9190500	814.7	861.7	878.633	909.4	14.31
04-05-2015	540	540	497	500	4910500	806.2	857.5	875.4	906.9	13.35
05-05-2015	500	505	498	500	7468600	797.4	853.3	872.2	904.475	13.35
06-05-2015	545	545	497	500	8022500	788.2	849.35	868.867	902	13.35
07-05-2015	500	510	495	505	10031300	779.1	845.5	865.6	899.55	15.13
08-05-2015	510	525	505	520	70770500	770.4	841.55	862.467	897.15	20.39
11-05-2015	550	575	525	560	11558700	762.5	837.95	859.833	894.925	32.42
12-05-2015	560	620	560	615	11726000	755.7	834.9	857.667	892.975	44.78
13-05-2015	620	730	610	640	29293000	749.4	832.4	855.7	891.125	49.32
15-05-2015	690	690	610	650	4351500	743.7	830.2	853.867	889.35	51.05
18-05-2015	655	665	645	650	5390400	738.1	828.15	852.333	887.55	51.05
19-05-2015	660	660	645	655	1617100	732.8	826.35	850.833	885.925	52.00
20-05-2015	665	675	650	665	5133700	727.8	824.3	849.567	884.2	53.93
21-05-2015	670	680	665	675	2640400	723.5	822.6	848.467	882.575	55.84
22-05-2015	675	680	670	675	1304300	719.4	820.95	847.3	880.875	55.84
25-05-2015	670	670	660	660	526200	715.4	819.15	846.133	879.125	52.08
26-05-2015	670	670	645	665	1514200	711.3	817.4	845	877.375	53.22
27-05-2015	660	665	650	660	2238800	707.2	815.3	843.467	875.65	51.90
28-05-2015	705	705	660	665	351000	703.7	813.25	841.7	873.9	53.15
29-05-2015	670	675	665	675	745700	700.6	810.8	840.2	872.225	55.63
01-06-2015	695	695	665	690	540600	697.7	809	838.767	870.6	59.13
03-06-2015	690	690	655	655	4689800	694.1	807.05	837.1	868.8	49.35
04-06-2015	680	680	670	675	1542500	691.9	805.3	835.5	867.1	54.03
05-06-2015	665	665	655	660	1210400	689	803.45	833.9	865.325	50.28
08-06-2015	660	660	650	660	1117900	685.8	801.4	832.267	863.525	50.28
09-06-2015	660	660	625	660	4975400	682.7	799.35	830.533	861.925	50.28
10-06-2015	660	675	650	655	1586600	679.7	797.3	828.833	860.125	48.86
11-06-2015	660	665	650	665	1947000	676.9	795.35	827.167	858.4	51.78
12-06-2015	660	665	655	660	1225100	674.1	793.35	825.433	856.625	50.24
15-06-2015	660	660	640	645	6052800	670.8	791.05	823.6	854.775	45.83
16-06-2015	680	680	640	650	6901900	667.4	788.5	821.867	852.925	47.48
17-06-2015	650	650	620	635	3503300	664	785.25	820.1	851	43.21
18-06-2015	675	675	630	635	1252000	661	782	818.333	849.1	43.21
19-06-2015	665	665	630	640	1306600	657.8	778.45	816.567	847.2	45.12
22-06-2015	650	650	630	635	536100	654.5	775.05	814.8	845.3	43.55
23-06-2015	660	660	620	625	333400	651	771.4	812.967	843.35	40.50
24-06-2015	625	625	610	620	586800	647.4	767.7	811.067	841.35	39.03
25-06-2015	615	620	565	580	2417700	642.9	763.55	808.933	839.225	29.74
26-06-2015	580	580	565	575	252300	638.6	759.3	806.7	837.2	28.81
29-06-2015	575	575	520	525	2427100	633.3	754.6	804.2	834.8	21.59
30-06-2015	520	540	520	530	2320500	627.7	750	801.667	832.525	23.65
01-07-2015	540	545	525	530	717800	622.3	745.85	799.133	830.275	23.65
02-07-2015	540	550	525	525	5157300	616.7	741.6	796.433	828.1	22.95
03-07-2015	525	525	510	510	753700	610.9	737.05	793.633	825.825	20.95
06-07-2015	497	530	497	500	1033800	605.4	732.85	790.867	823.525	19.71
07-07-2015	500	515	500	500	6156700	602.2	728.65	788.133	820.975	19.71
08-07-2015	500	510	500	505	12161700	601.6	724.1	785.433	818.55	22.37
09-07-2015	500	515	500	510	1535200	601.1	720	782.733	816.225	25.04
10-07-2015	510	540	505	515	8005900	600.7	715.8	780.1	813.825	27.71
13-07-2015	520	590	515	580	7786900	602.1	712.4	777.833	811.825	51.80
14-07-2015	585	650	585	625	5852800	604.2	709.45	775.867	810.025	61.39
15-07-2015	625	625	585	590	1306800	606	706.1	773.667	808.05	52.62
22-07-2015	610	610	565	565	688100	607.3	702.35	771.3	805.975	47.41
23-07-2015	565	565	535	555	1410700	608.4	698.3	769.033	803.75	45.47
24-07-2015	550	575	540	560	850900	609.5	694.3	766.833	801.575	46.65
27-07-2015	560	570	535	565	1126300	610.4	690.4	764.5	799.45	47.86
28-07-2015	555	560	535	535	779700	609.9	686.2	761.933	797.35	41.74
29-07-2015	540	565	535	545	1179400	608.5	682.1	759.433	795.375	44.29
30-07-2015	545	550	530	545	1120400	606.6	678	757.133	793.425	44.29
31-07-2015	550	565	540	560	676300	604.8	674.25	755.067	791.6	48.24
03-08-2015	550	560	545	550	1527600	602.8	670.45	753.033	789.95	45.91
04-08-2015	545	555	545	555	414500	600.8	666.8	751.167	788.325	47.28
05-08-2015	550	560	540	555	505300	598.6	663.2	749.067	786.825	47.28
06-08-2015	565	590	550	575	4943200	596.6	660.05	747.267	785.5	52.84
07-08-2015	575	575	550	560	212000	594.3	656.85	745.4	784.05	48.70
10-08-2015	555	555	520	530	628400	591.7	653.55	743.333	782.525	41.65
11-08-2015	530	535	515	520	1731500	588.8	650.05	741.2	780.95	39.60
12-08-2015	515	520	510	510	3582600	585.8	646.5	738.8	779.05	37.60
13-08-2015	510	520	505	510	563300	582.7	643.2	736.4	776.95	37.60
14-08-2015	510	515	505	505	64600	579.3	639.95	733.633	774.975	36.53
18-08-2015	505	510	495	500	1620500	575.5	636.6	731.167	772.95	35.44
19-08-2015	500	505	473	491	7021700	572.22	633.16	728.773	770.88	33.51
20-08-2015	491	530	485	500	2980900	568.72	630.31	726.44	768.805	37.20
21-08-2015	500	500	488	497	7597000	565.46	627.23	724.12	766.79	36.47
24-08-2015	483	483	442	457	2438400	561.4	623.6	721.4	764.55	28.49
25-08-2015	457	480	457	471	2200500	557.62	620.16	718.773	762.305	33.94
26-08-2015	464	472	455	463	8200900	553.78	616.74	716.127	760.07	32.42
27-08-2015	466	497	466	481	5503600	550.1	613.5	713.6	757.9	39.03
28-08-2015	480	505	480	494	3497000	546.78	610.44	711.16	755.77	43.35
31-08-2015	494	498	475	475	189000	543.38	607.09	708.493	753.545	39.00
01-09-2015	478	478	462	470	2088400	539.78	603.59	705.593	751.345	37.93
02-09-2015	470	474	467	474	514400	536.56	600.28	702.353	749.215	39.37
03-09-2015	475	485	475	482	119800	533.5	597.25	699.167	747.125	42.26
04-09-2015	479	515	479	510	8496000	530.9	594.35	695.933	745.15	51.05
07-09-2015	510	535	505	530	1777600	528.8	591.65	692.967	743.3	56.18
08-09-2015	530	545	520	535	1058600	527	589	689.933	741.475	57.39
09-09-2015	535	545	525	535	4859200	525.3	586.35	686.9	739.625	57.39
10-09-2015	530	550	525	525	562900	524.2	583.55	683.767	737.75	53.95
11-09-2015	525	530	515	530	32000	523.3	580.95	680.633	735.85	55.39
14-09-2015	525	530	525	530	60000	523.4	578.35	677.533	734	55.39
15-09-2015	525	535	515	535	4916400	523.5	575.6	674.5	732.125	56.95
16-09-2015	535	535	530	530	18600	523.5	572.9	671.733	730.225	54.88
17-09-2015	530	540	520	520	51800	523.4	570.05	668.867	728.175	50.91
18-09-2015	525	545	500	500	1006300	523.2	567.05	665.767	726.025	44.03
21-09-2015	500	505	495	500	37100	523.2	564.3	662.967	723.95	44.03
22-09-2015	505	505	500	505	53100	523.3	562.75	660.2	721.925	46.14
23-09-2015	500	505	495	495	28200	523.1	562.35	657.1	719.85	42.68
25-09-2015	500	500	465	465	1093100	522.2	561.65	654.067	717.6	34.35
28-09-2015	465	465	430	460	878400	521.1	560.9	650.9	715.35	33.19
29-09-2015	451	455	442	445	794000	518.4	560.25	647.733	712.975	29.92
30-09-2015	448	456	446	446	300800	514.82	559.51	644.573	710.605	30.41
01-10-2015	452	455	436	446	80300	511.94	558.97	641.38	708.235	30.41
02-10-2015	445	450	441	450	98200	509.64	558.47	638.113	705.885	32.61
05-10-2015	450	489	445	472	1168700	507.98	558.19	634.86	703.77	43.22
06-10-2015	480	505	480	494	1317200	506.66	558.08	631.753	701.79	51.46
07-10-2015	500	500	473	477	1004100	504.9	557.65	628.567	699.6	45.91
08-10-2015	477	530	477	505	21895800	504.3	557.1	625.567	697.525	54.59
09-10-2015	510	525	480	500	4769200	503.4	555.95	622.533	695.425	52.96
12-10-2015	500	505	496	500	658400	502.5	554.55	619.5	693.475	52.96
13-10-2015	499	499	488	495	873200	501.2	553	616.567	691.6	51.18
15-10-2015	488	496	488	492	357400	500.04	551.42	613.647	689.785	50.09
16-10-2015	493	495	473	486	865200	498.66	549.73	610.753	688.04	47.91
19-10-2015	486	494	486	494	722500	497.44	548.02	607.947	686.16	50.98
20-10-2015	500	500	489	492	416300	495.78	546.19	605.293	684.395	50.18
21-10-2015	493	494	484	494	364200	494.46	544.38	602.72	682.665	51.01
22-10-2015	494	496	489	492	801000	493.7	542.7	600.267	680.925	50.11
23-10-2015	490	500	490	497	936900	493.24	541.02	597.78	679.21	52.36
26-10-2015	497	505	492	505	503800	493.14	539.47	595.38	677.385	55.80
27-10-2015	505	505	497	497	1159600	492.88	537.79	593.093	675.52	51.78
28-10-2015	494	494	468	477	2051700	492.32	535.81	590.74	673.305	43.37
29-10-2015	476	476	453	458	2274300	491.48	533.49	588.227	671.245	37.19
30-10-2015	458	460	436	437	2533300	490.4	531.31	585.573	669.18	31.80
02-11-2015	450	450	427	430	770300	489	528.86	583.207	667.08	30.22
03-11-2015	423	448	417	435	1188000	487.76	526.61	580.74	665.03	32.78
04-11-2015	436	446	424	441	946300	487.44	524.42	578.213	662.91	35.82
05-11-2015	441	441	425	438	381500	486.78	522.2	575.7	660.775	34.97
06-11-2015	429	438	429	434	70800	486.2	519.99	573.227	658.645	33.82
09-11-2015	434	434	422	425	5564400	485.08	517.59	570.693	656.47	31.31
10-11-2015	420	425	410	417	807700	483.54	515.16	568.14	654.255	29.24
11-11-2015	415	415	400	405	1922500	482.14	512.76	565.44	651.905	26.41
12-11-2015	406	414	406	411	1726300	480.96	510.37	562.713	649.435	30.05
13-11-2015	410	411	407	408	1917500	479.64	508.1	560.067	646.675	29.27
16-11-2015	402	408	396	407	1057700	478.14	505.82	557.547	643.91	29.00
17-11-2015	407	407	404	407	1396500	476.08	503.49	554.927	640.97	29.00
18-11-2015	400	410	400	407	2963200	473.62	501.21	552.307	638.13	29.00
19-11-2015	407	410	406	408	2939700	471.08	499.04	549.693	635.22	29.81
20-11-2015	408	409	407	408	1884600	468.54	496.92	547.08	632.31	29.81
23-11-2015	408	410	407	408	4139200	466.2	495.2	544.433	629.375	29.81
24-11-2015	408	408	407	408	7126700	463.76	493.53	541.887	626.415	29.81
25-11-2015	408	410	407	408	15575100	461.32	492.36	539.34	623.48	29.81
26-11-2015	408	409	407	408	28570800	458.78	491.14	536.66	620.57	29.81
27-11-2015	408	437	407	425	78655400	456.68	490.09	534.16	617.97	46.10
30-11-2015	425	425	418	420	46760700	454.68	489.04	531.593	615.32	42.94
01-12-2015	420	423	417	420	40505600	453.08	488.14	529.06	612.595	42.94
02-12-2015	420	421	412	416	30049600	451.4	487.3	526.667	610.075	40.38
03-12-2015	416	423	415	420	19129400	449.7	486.5	525.067	607.575	43.98
04-12-2015	420	464	419	445	50821800	448.7	485.9	524.467	605	60.18
07-12-2015	450	456	438	450	20211800	448.4	485.3	523.9	602.65	62.51
08-12-2015	450	450	438	443	4209100	448.06	484.58	523.287	600.19	57.43
10-12-2015	440	445	423	434	13223600	447.84	483.12	522.78	597.76	51.63
11-12-2015	428	430	420	426	6479100	447.44	481.13	522.153	595.29	47.07
14-12-2015	420	424	418	420	5875200	446.92	479.43	521.62	592.765	43.94
15-12-2015	420	440	419	420	1275700	446.32	477.98	521.087	590.165	43.94
16-12-2015	423	453	420	445	12145600	445.78	476.88	520.72	587.59	57.58
17-12-2015	445	465	442	459	10232600	445.08	475.87	520.413	585.085	63.01
18-12-2015	450	468	448	468	6049600	444.9	474.9	520.067	582.65	66.02
21-12-2015	468	482	455	476	6465800	444.32	474.31	519.507	580.255	68.47
22-12-2015	476	484	470	484	2187700	444	473.7	518.633	577.9	70.75
23-12-2015	484	486	474	485	627100	443.7	473.1	517.6	575.55	71.03
28-12-2015	483	495	483	495	2579500	443.7	472.45	516.567	573.35	73.75
29-12-2015	490	505	487	495	5123700	443.76	471.9	515.533	571.175	73.75
30-12-2015	496	500	490	500	7074100	444.04	471.35	514.5	569.075	75.11
04-01-2016	520	615	497	497	21695600	444.1	470.77	513.38	566.985	72.68
05-01-2016	500	540	485	499	7498400	444.24	470.01	512.207	565.03	73.30
06-01-2016	497	510	492	498	5014500	444.32	469.39	511.027	563.12	72.42
07-01-2016	494	498	479	479	4150000	444.06	468.88	509.82	561.215	58.09
08-01-2016	479	480	461	480	1626700	443.72	468.48	508.587	559.265	58.55
11-01-2016	461	479	461	471	930500	443.04	468.09	507.327	557.295	52.87
12-01-2016	471	486	471	480	2704100	442.7	467.79	506.093	555.495	57.33
13-01-2016	480	480	465	475	3923600	442.66	467.49	504.76	553.72	54.26
14-01-2016	470	477	470	475	1379700	443	467.24	503.327	551.92	54.26
15-01-2016	495	495	474	475	629500	443.76	467.08	502.127	550.12	54.26
18-01-2016	475	485	475	480	287200	444.76	466.88	500.827	548.595	57.13
19-01-2016	480	505	480	494	2356200	445.94	466.85	499.72	547.04	63.95
20-01-2016	494	494	481	491	559400	446.94	467.19	498.593	545.395	61.68
21-01-2016	483	491	483	491	370700	448	467.39	497.467	543.775	61.68
22-01-2016	484	491	483	491	130700	449.14	467.67	496.373	542.205	61.68
25-01-2016	499	499	486	486	343100	450.36	467.72	495.18	540.61	57.45
26-01-2016	477	490	475	480	690900	451.62	467.58	493.98	539.01	52.77
27-01-2016	480	491	477	480	264700	453.12	467.63	492.88	537.36	52.77
28-01-2016	480	480	479	480	534200	454.5	467.73	491.747	535.66	52.77
29-01-2016	481	494	481	484	84100	456.02	467.83	490.74	534.055	55.77
01-02-2016	488	493	480	492	91100	457.72	467.93	489.787	532.59	61.09
02-02-2016	494	560	494	555	36389200	460.68	468.38	489.22	531.365	80.75
03-02-2016	555	570	520	540	10754900	463.34	468.48	488.587	530.065	71.49
04-02-2016	540	585	540	555	25801200	466.28	468.68	488.12	528.84	74.62
05-02-2016	565	580	560	575	3944600	469.62	469.08	487.82	527.715	78.08
09-02-2016	570	570	550	570	835100	472.86	469.53	487.753	526.54	75.32
10-02-2016	565	580	560	575	5198500	476.2	469.98	487.753	525.465	76.22
11-02-2016	590	590	565	580	5797600	479.64	470.48	488.12	524.415	77.13
12-02-2016	580	585	570	580	2265600	483.08	470.93	488.453	523.265	77.13
15-02-2016	575	585	550	550	841300	485.58	471.13	488.587	522.015	60.98
16-02-2016	550	565	550	550	2063200	488.18	471.43	488.753	520.74	60.98
17-02-2016	555	575	555	560	2095600	490.98	472.03	489.087	519.54	63.90
18-02-2016	565	570	535	535	1125800	493.36	472.38	489.32	518.34	53.18
19-02-2016	535	595	535	570	5261000	496.36	473.03	489.787	517.89	62.63
22-02-2016	570	585	560	585	1544800	499.16	473.93	490.32	518.14	65.82
23-02-2016	585	590	540	545	579200	501.06	474.73	490.553	518.19	52.88
24-02-2016	555	580	550	560	2338200	503.4	475.73	490.853	518.315	56.34
25-02-2016	560	575	550	550	96900	505.72	476.78	490.653	518.515	53.52
26-02-2016	560	570	545	555	298000	508.3	477.87	490.187	518.69	54.74
29-02-2016	555	565	550	565	56400	511.2	479.06	490.02	519.015	57.17
01-03-2016	560	595	560	595	16942300	514.7	480.51	490.22	519.49	63.49
02-03-2016	595	605	585	600	3211300	517.8	481.79	490.52	519.99	64.43
03-03-2016	600	640	595	630	19368100	521.22	483.15	490.987	520.615	69.52
04-03-2016	625	645	620	640	2018800	524.66	484.78	491.487	521.215	71.01
07-03-2016	640	640	610	625	2619900	527.64	485.98	492.087	521.54	65.82
08-03-2016	630	645	615	615	2133900	530.26	487.13	492.553	521.54	62.53
10-03-2016	615	615	610	610	147000	532.76	488.23	492.987	521.39	60.90
11-03-2016	610	630	610	620	433500	535.26	489.48	493.387	521.24	62.98
14-03-2016	620	625	595	620	5594000	537.76	490.76	493.853	521.09	62.98
15-03-2016	610	610	595	595	476900	539.66	491.85	494.12	520.79	54.55
16-03-2016	595	605	595	600	104600	541.72	492.91	494.42	520.465	55.83
17-03-2016	600	620	600	620	658100	544.14	494.19	494.72	520.19	60.58
18-03-2016	625	645	600	605	6156700	546.28	495.3	495.02	519.84	55.74
21-03-2016	605	620	575	600	1526300	548.7	496.38	495.487	519.54	54.18
22-03-2016	605	610	600	610	5383500	551.3	497.51	496.087	519.265	56.78
23-03-2016	620	620	605	610	3483900	554.08	498.56	496.753	519.015	56.78
24-03-2016	605	605	590	600	261300	556.48	499.59	497.353	518.69	53.27
28-03-2016	600	600	570	585	962200	558.68	500.67	497.887	518.24	48.44
29-03-2016	590	600	585	585	438600	560.88	501.94	498.453	517.715	48.44
30-03-2016	600	620	585	610	7415700	563.58	503.67	499.247	517.49	56.13
31-03-2016	610	630	610	625	9669400	566.48	505.62	500.08	517.24	59.99
01-04-2016	645	645	615	620	793200	569	507.47	500.9	517.04	58.15
04-04-2016	620	630	610	615	1012700	571.48	509.21	501.953	516.815	56.30
05-04-2016	605	620	605	610	689000	573.86	510.93	502.88	516.565	54.43
06-04-2016	610	610	595	600	667500	576.04	512.59	503.793	516.29	50.80
07-04-2016	610	620	605	615	629300	578.62	514.49	504.687	516.04	55.59
08-04-2016	615	630	600	620	4347000	581.42	516.52	505.527	515.84	57.08
11-04-2016	625	635	615	625	3514700	584.32	518.72	506.527	515.74	58.59
12-04-2016	625	630	615	620	2566100	587.12	520.81	507.527	515.59	56.46
13-04-2016	620	625	610	615	2602600	589.74	522.88	508.467	515.49	54.33
14-04-2016	620	630	620	620	5218600	592.3	525.01	509.387	515.415	56.11
15-04-2016	625	635	625	630	9064900	593.8	527.24	510.187	515.365	59.51
18-04-2016	635	660	630	650	9636300	596	529.67	510.987	515.44	65.31
19-04-2016	655	675	640	675	4402200	598.4	532.34	511.92	515.69	70.92
20-04-2016	675	685	665	680	17636500	600.5	535.06	512.887	515.99	71.89
21-04-2016	680	680	665	675	2343000	602.6	537.73	513.887	516.465	69.38
22-04-2016	680	680	675	675	1856400	604.6	540.4	514.853	516.965	69.38
25-04-2016	665	670	655	665	842200	606.3	542.97	515.753	517.665	64.18
26-04-2016	655	655	600	600	23036200	606.7	544.89	516.187	518.015	42.09
27-04-2016	550	655	550	590	9481700	607.5	546.54	516.587	518.315	39.82
28-04-2016	620	620	600	600	4408600	608.5	548.34	517.12	518.69	43.12
29-04-2016	600	610	590	600	428900	609.3	550.14	517.787	519.14	43.12
02-05-2016	610	610	570	595	1492700	610.5	551.93	518.42	519.615	41.79
03-05-2016	610	610	580	580	2900900	610.7	553.53	518.92	520.015	38.00
04-05-2016	580	605	565	600	7229500	611	555.08	519.62	520.49	45.14
09-05-2016	590	590	570	575	12184100	611.6	556.33	520.353	520.815	39.08
10-05-2016	585	585	570	575	7166500	611.9	557.65	521.12	521.115	39.08
11-05-2016	590	590	575	590	160300	612.7	559.21	522.087	521.165	44.29
12-05-2016	590	590	575	580	1093300	613.2	560.75	522.98	520.94	41.73
13-05-2016	570	585	570	580	3633900	613.5	562.35	523.873	520.89	41.73
16-05-2016	570	590	570	590	522400	613.4	564.05	524.807	521.015	45.39
17-05-2016	580	590	580	590	264000	613.2	565.5	525.593	521.19	45.39
18-05-2016	590	595	575	595	2051900	612.5	566.86	526.267	521.365	47.31
19-05-2016	600	675	600	640	18107300	612.5	568.58	527.353	521.74	60.70
20-05-2016	640	640	630	640	1339700	612.8	570.22	528.253	522.265	60.70
23-05-2016	620	635	605	635	1220300	613.2	571.73	529.153	522.715	58.77
24-05-2016	625	625	610	615	232600	613.3	573.03	529.92	523.065	51.71
25-05-2016	615	625	590	600	2978300	612.9	574.08	530.62	523.265	47.14
26-05-2016	600	605	585	595	3938000	612.4	575.08	531.307	523.49	45.68
27-05-2016	600	610	600	605	4063100	612.6	576.13	532.1	523.74	49.06
30-05-2016	605	605	595	600	312900	612.6	577.16	532.807	523.965	47.47
31-05-2016	590	600	580	580	6326400	611.8	577.97	533.393	523.99	41.66
01-06-2016	585	600	580	595	1669300	611.6	578.94	534.067	524.165	46.91
02-06-2016	590	605	590	595	3195700	611.5	580.1	534.753	524.49	46.91
03-06-2016	600	605	590	605	10546900	611.4	581.35	535.473	524.915	50.36
06-06-2016	605	605	590	600	889700	611.2	582.64	536.107	525.365	48.66
07-06-2016	600	605	590	595	4135700	611.1	583.79	536.76	525.79	46.95
08-06-2016	600	600	585	590	932800	611.2	584.94	537.513	526.215	45.23
09-06-2016	590	595	580	595	1527600	611.4	586.14	538.427	526.69	47.31
10-06-2016	590	605	590	600	5885600	611.2	587.39	539.513	527.235	49.37
13-06-2016	600	600	590	595	355300	610.6	588.54	540.613	527.71	47.37
14-06-2016	595	595	585	590	1518800	610	589.5	541.647	528.175	45.39
15-06-2016	590	590	580	585	459100	609.4	590.44	542.607	528.815	43.44
16-06-2016	585	590	585	585	120300	608.9	591.38	543.587	529.385	43.44
17-06-2016	585	595	585	595	345000	608.8	592.42	544.66	530.045	48.57
20-06-2016	590	595	590	595	676800	608.4	593.51	545.793	530.615	48.57
21-06-2016	590	610	590	600	2935800	608	594.71	547.013	531.145	51.14
22-06-2016	605	610	600	600	2230000	607.5	595.91	548.313	531.77	51.14
23-06-2016	605	605	590	595	503800	607	597.06	549.54	532.395	48.34
24-06-2016	600	605	570	590	1759700	606.5	598.12	550.753	532.975	45.65
27-06-2016	590	590	580	590	231800	605.9	599.1	551.973	533.515	45.65
28-06-2016	590	590	575	575	3698100	604.8	599.3	553.093	533.84	38.24
29-06-2016	580	585	580	580	1484300	603.4	599.7	554.247	534.09	41.64
30-06-2016	590	610	580	610	31710000	602.1	600.25	555.593	534.465	56.96
01-07-2016	610	610	570	595	2676500	600.4	600.45	556.84	534.765	49.90
11-07-2016	600	630	600	625	25299000	599.4	601	558.287	535.265	60.45
12-07-2016	620	625	615	615	13489200	598.2	601.4	559.667	535.69	56.20
13-07-2016	620	620	610	620	2178400	597.3	601.8	561.08	536.14	57.80
14-07-2016	610	630	610	630	11303100	597.9	602.3	562.56	536.615	60.87
15-07-2016	625	625	620	625	2204200	598.6	603.05	563.893	537.09	58.58
18-07-2016	620	625	605	605	366400	598.7	603.6	565.127	537.515	50.39
19-07-2016	605	615	585	600	947000	598.7	604	566.327	538.015	48.56
20-07-2016	615	625	600	615	6392000	599.1	604.8	567.653	538.59	53.96
21-07-2016	615	620	610	615	2324400	599.8	605.25	568.953	539.14	53.96
22-07-2016	615	620	590	600	9410500	599.8	605.4	569.987	539.665	48.10
25-07-2016	600	605	595	595	2841000	600.2	605.9	570.953	540.315	46.30
26-07-2016	620	620	585	585	503000	600.4	606.15	571.9	540.94	42.84
27-07-2016	585	595	585	595	1116300	600.5	606.6	572.973	541.69	47.10
28-07-2016	600	600	590	600	2251700	600.9	607.05	574.133	542.46	49.14
29-07-2016	600	600	575	580	1561700	600.9	607.2	575.2	543.13	42.14
01-08-2016	590	605	585	595	3464300	601	607.2	576.367	543.855	48.11
02-08-2016	590	600	580	580	246100	600.8	607	577.267	544.395	43.30
03-08-2016	585	610	585	600	13560200	600.9	606.7	578.207	544.925	50.42
04-08-2016	600	600	590	595	645800	600	606.25	579.053	545.515	48.77
05-08-2016	600	605	595	600	10403400	599.2	606	579.88	545.99	50.51
08-08-2016	600	600	585	590	5806700	598.3	605.75	580.587	546.44	47.06
09-08-2016	590	595	585	590	1583700	597.8	605.55	581.287	546.89	47.06
10-08-2016	595	595	580	585	3557700	597.5	605.2	581.887	547.34	45.27
11-08-2016	585	595	580	590	1314800	597.4	604.9	582.52	547.83	47.43
12-08-2016	585	590	575	585	707700	597	604.8	583.087	548.325	45.50
15-08-2016	585	590	585	590	166200	596.8	604.7	583.707	548.805	47.79
16-08-2016	590	605	590	595	3404200	597.1	604.45	584.347	549.32	50.04
18-08-2016	595	600	580	580	4361400	596.8	604.2	584.893	549.75	43.91
19-08-2016	585	585	570	580	857100	596.5	604	585.567	550.19	43.91
22-08-2016	575	580	570	575	432900	595.9	603.65	586.2	550.58	41.92
23-08-2016	570	580	555	560	1634200	595.1	603.15	586.793	550.855	36.57
24-08-2016	565	565	540	565	291400	594.5	602.8	587.36	551.195	39.35
25-08-2016	560	585	550	570	4932700	594.1	602.65	587.993	551.66	42.08
26-08-2016	565	570	555	565	155300	593.5	602.45	588.593	552.195	40.14
29-08-2016	560	560	530	535	1825800	592.2	601.7	588.993	552.685	30.90
30-08-2016	530	540	515	540	843000	591.1	600.85	589.393	553.235	33.64
31-08-2016	540	555	535	555	1165600	590.4	600.2	589.8	553.835	41.18
01-09-2016	555	555	540	550	2113800	589.7	599.55	590.193	554.38	39.57
02-09-2016	550	575	550	570	1828800	589.4	599.15	590.72	555.04	48.29
05-09-2016	565	575	565	575	419100	589	598.9	591.28	555.745	50.23
06-09-2016	575	575	560	570	403000	588.5	598.45	591.84	556.47	48.28
07-09-2016	565	575	565	570	2700600	587.9	597.95	592.44	557.235	48.28
08-09-2016	575	590	575	590	761000	587.7	597.6	593.173	558.16	56.16
09-09-2016	590	590	575	575	973900	587.3	597.15	593.807	558.98	50.01
13-09-2016	575	575	540	550	422400	586.5	596.5	594.247	559.69	41.79
14-09-2016	520	570	500	530	3899100	585.3	595.6	594.5	560.305	36.61
15-09-2016	530	535	520	525	1396100	584.3	594.55	594.3	560.895	35.42
16-09-2016	525	540	525	535	940600	583.4	593.4	594.267	561.535	39.63
19-09-2016	535	570	535	560	9058000	582.4	592.25	594.3	562.295	48.63
20-09-2016	560	585	560	565	27308100	581.8	591.1	594.233	563.08	50.22
21-09-2016	580	585	565	570	1300100	580.7	590.05	594.233	563.89	51.84
22-09-2016	580	580	565	570	2798000	579.8	589	594.2	564.7	51.84
23-09-2016	575	585	570	570	543400	578.8	588.05	594.133	565.51	51.84
26-09-2016	565	580	550	575	518900	577.7	587.8	594.1	566.345	53.71
27-09-2016	565	580	565	570	603200	576.6	587.6	594.233	567.07	51.55
28-09-2016	570	575	570	575	155700	576	587.35	594.4	567.845	53.56
29-09-2016	575	585	575	580	252600	575.6	587.15	594.533	568.645	55.55
30-09-2016	570	575	565	570	616500	574.7	586.9	594.767	569.415	50.86
03-10-2016	570	575	565	565	879900	573.7	586.75	594.733	570.14	48.65
04-10-2016	585	600	570	600	2377000	573.7	586.75	594.833	570.915	61.32
05-10-2016	600	645	595	635	19720700	574.5	587.35	595.433	571.84	69.44
06-10-2016	630	635	600	620	6265400	575.2	587.8	595.833	572.725	63.31
07-10-2016	620	620	560	615	6603500	575.6	588.05	596.267	573.63	61.36
10-10-2016	615	625	615	615	18034300	575.9	588.4	596.667	574.575	61.36
11-10-2016	615	620	605	615	569800	576.6	588.75	597	575.55	61.36
12-10-2016	615	615	605	605	294300	576.8	588.9	597.067	576.475	56.99
13-10-2016	605	610	590	590	579200	577	588.9	597	577.2	51.10
14-10-2016	590	590	570	575	1230100	576.5	588.7	596.633	577.78	45.99
17-10-2016	590	595	575	575	8433200	576.1	588.05	596.2	578.315	45.99
18-10-2016	580	600	575	590	7108200	575.9	587.55	595.967	578.885	51.60
19-10-2016	595	595	560	560	389100	575.3	586.8	595.6	579.265	42.16
20-10-2016	560	585	560	575	3066900	575	586.4	595.367	579.715	47.35
21-10-2016	580	595	580	595	1721000	575.2	586.35	595.2	580.215	53.36
24-10-2016	595	620	595	605	2499700	575.5	586.45	595.1	580.765	56.06
25-10-2016	630	635	610	615	14435200	576.1	586.55	595.233	581.34	58.64
26-10-2016	620	625	615	620	5826600	576.7	586.75	595.367	581.955	59.90
27-10-2016	620	635	620	630	39136600	577.4	587.25	595.433	582.61	62.39
28-10-2016	660	660	625	630	17202000	578.4	587.6	595.6	583.27	62.39
31-10-2016	655	655	605	610	1361700	579	587.75	595.667	583.925	54.55
01-11-2016	635	635	600	610	794400	579.7	587.8	595.667	584.575	54.55
02-11-2016	610	615	575	590	799200	580.3	587.7	595.533	585.17	47.62
03-11-2016	605	605	565	575	1788500	580.5	587.5	595.367	585.645	43.19
04-11-2016	590	590	565	570	465600	580.5	587.3	595.267	586.12	41.79
07-11-2016	585	585	555	565	1492800	580.5	587	595.133	586.57	40.38
08-11-2016	570	585	565	570	846500	581.2	586.7	594.867	587.045	42.47
09-11-2016	570	590	555	560	476600	581.6	586.35	594.433	587.445	39.49
10-11-2016	560	570	560	570	641200	581.9	586.15	594.1	587.825	43.74
11-11-2016	570	570	520	525	1261700	581.4	585.55	593.5	587.995	32.64
14-11-2016	515	520	490	510	2108000	580.2	584.8	592.833	588.09	29.92
15-11-2016	510	520	496	500	741100	578.7	583.85	592.167	588.135	28.23
16-11-2016	520	545	500	545	516400	578.2	583.35	591.7	588.43	43.66
17-11-2016	530	560	525	530	96500	577.4	582.65	591.1	588.68	40.53
18-11-2016	530	555	520	555	647100	576.7	582.2	590.633	589.055	47.31
21-11-2016	555	585	545	585	215900	576.9	582.1	590.4	589.58	54.08
22-11-2016	580	585	545	575	797500	577.4	581.95	590.133	590.035	51.69
23-11-2016	560	570	560	570	88400	578.2	581.75	589.8	590.425	50.50
24-11-2016	570	575	560	560	10300	578.9	581.6	589.333	590.45	48.09
25-11-2016	550	560	530	550	15700	579.2	581.3	588.667	590.5	45.75
28-11-2016	550	550	550	550	8500	579	580.7	587.833	590.475	45.75
29-11-2016	540	545	525	535	319800	578.4	580.1	586.867	590.275	42.18
30-11-2016	530	575	530	575	1484300	578.5	579.6	586.2	590.3	52.77
01-12-2016	575	580	535	535	539800	577.8	578.8	585.267	590.1	44.08
02-12-2016	535	560	535	550	244000	577.4	578.1	584.5	589.95	47.57
05-12-2016	535	555	530	545	7500	576.8	577.25	584.133	589.775	46.52
06-12-2016	535	560	535	555	246600	576.5	576.55	583.9	589.8	48.93
07-12-2016	555	565	535	535	316500	575.7	575.85	583.467	589.725	44.60
08-12-2016	540	585	540	585	1367800	575.8	575.7	583.367	589.85	55.26
09-12-2016	585	595	550	550	316100	575.4	575.05	583.067	589.925	48.26
13-12-2016	560	570	535	535	225100	574.8	574.25	582.767	589.75	45.60
14-12-2016	535	560	500	500	1619500	572.8	573.25	582.1	589.325	40.04
15-12-2016	510	520	505	510	62800	570.3	572.4	581.667	589.15	42.21
16-12-2016	515	540	515	530	307800	568.5	571.85	581.367	589	46.38
19-12-2016	525	525	510	515	138800	566.5	571.05	580.867	588.825	43.82
20-12-2016	530	530	505	515	59900	564.5	570.2	580.433	588.625	43.82
21-12-2016	525	525	494	500	555700	562.2	569.4	579.9	588.3	41.19
22-12-2016	510	510	484	486	786300	559.82	568.31	579.207	587.755	38.85
23-12-2016	494	494	452	452	1538700	557.06	567.03	578.287	587.015	33.81
27-12-2016	478	490	458	486	254700	555.28	565.89	577.56	586.295	41.92
28-12-2016	490	520	484	520	163900	554.18	565.14	576.76	585.695	48.69
29-12-2016	520	520	500	505	410900	552.48	564.19	575.86	585.095	46.13
30-12-2016	505	535	505	520	658100	551.68	563.49	575.093	584.62	49.01
03-01-2017	525	525	525	525	4000	550.68	562.84	574.493	584.195	49.98
04-01-2017	505	525	410	410	1383300	546.98	561.09	573.227	583.145	34.08
05-01-2017	450	498	450	498	714600	544.84	560.17	572.58	582.535	47.77
06-01-2017	498	500	484	500	1509200	542.54	559.32	571.88	582.06	48.03
09-01-2017	500	500	484	496	276500	540.06	558.38	571.187	581.54	47.52
10-01-2017	496	496	478	484	807700	537.14	557.27	570.547	580.86	45.92
11-01-2017	484	498	476	492	882700	534.38	556.39	569.86	580.295	47.19
12-01-2017	488	496	486	492	1924800	532.02	555.51	569.173	579.755	47.19
13-01-2017	496	500	480	498	1480900	529.78	554.74	568.46	579.195	48.25
16-01-2017	496	496	488	496	659700	527.9	554.1	567.767	578.625	47.91
17-01-2017	492	500	492	500	118300	526.4	553.45	567.133	578.125	48.70
18-01-2017	500	500	494	500	110100	525	552.75	566.533	577.7	48.70
19-01-2017	496	500	496	496	61700	523.62	552.06	565.873	577.255	47.86
20-01-2017	490	500	490	494	11588500	522.1	551.65	565.167	576.675	47.41
23-01-2017	496	496	474	494	3547400	520.78	551.19	564.493	576.02	47.41
24-01-2017	490	496	486	492	509600	519.22	550.56	563.84	575.38	46.91
25-01-2017	496	496	488	488	2106400	518.48	549.94	563.193	574.745	45.86
26-01-2017	490	490	472	486	1520800	518	549.1	562.533	574.125	45.32
27-01-2017	478	486	466	480	1346200	517.6	548.15	561.767	573.525	43.64
30-01-2017	478	478	472	474	143400	516.18	547.19	560.96	572.82	41.97
31-01-2017	478	478	468	470	88100	514.98	546.19	560.093	572.07	40.85
01-02-2017	478	478	470	478	431000	513.44	545.07	559.28	571.335	44.07
02-02-2017	480	480	458	462	553300	510.98	543.94	558.393	570.545	39.45
03-02-2017	472	490	458	466	1807300	508.8	543.1	557.567	569.8	41.11
06-02-2017	474	474	458	462	920700	506.64	542.42	556.713	569.01	39.93
07-02-2017	460	462	452	458	745200	504.6	541.75	555.933	568.15	38.73
08-02-2017	466	466	454	460	250200	502.8	541	555.133	567.2	39.70
09-02-2017	464	464	452	458	100400	500.96	539.98	554.12	566.115	39.03
10-02-2017	458	474	454	474	349500	499.74	539.07	553.313	565.085	46.76
13-02-2017	474	488	472	486	2860600	497.96	538.23	552.387	564.14	51.71
14-02-2017	490	500	480	500	1546100	497.26	537.53	551.62	563.265	56.76
16-02-2017	500	500	486	488	993900	496.02	536.71	550.74	562.38	51.76
17-02-2017	474	490	462	462	1382800	494.36	535.58	549.62	561.69	42.95
20-02-2017	462	470	446	448	862400	492.22	534.36	548.44	560.98	39.09
21-02-2017	440	446	438	438	1770200	490.28	532.99	547.327	560.17	36.56
22-02-2017	436	456	424	432	1708500	487.22	531.51	546.207	559.33	35.09
23-02-2017	440	440	422	422	449500	484.66	530.03	544.92	558.465	32.73
24-02-2017	432	440	420	422	923600	482.4	528.6	543.633	557.675	32.73
27-02-2017	430	430	408	410	970600	480.6	526.7	542.367	556.725	29.94
28-02-2017	410	432	402	432	5827300	479.04	524.67	541.28	556.01	40.05
01-03-2017	432	432	402	404	3965700	476.52	522.51	540.073	555.155	33.44
02-03-2017	412	424	406	420	6199800	474.62	520.56	538.907	554.305	39.58
03-03-2017	410	420	406	410	415900	472.52	518.51	537.64	553.455	37.26
06-03-2017	406	420	398	400	2291700	470.52	516.36	536.44	552.555	35.06
07-03-2017	410	414	384	414	3471200	469.08	514.45	535.233	551.675	40.38
08-03-2017	410	414	394	398	1156200	468	512.53	534.02	550.715	36.68
09-03-2017	388	402	388	396	986100	466.2	510.74	532.66	549.72	36.23
10-03-2017	402	404	392	404	3565500	463.88	509.03	531.387	548.54	39.41
13-03-2017	404	404	396	402	2644900	461.82	507.15	530.067	547.35	38.89
14-03-2017	402	410	402	408	454100	459.58	505.63	528.853	546.215	41.40
15-03-2017	412	430	410	428	1586400	457.64	504.16	527.773	545.28	48.93
16-03-2017	438	456	428	456	2128300	458.56	502.77	526.913	544.56	57.22
17-03-2017	456	478	456	468	4940500	457.96	501.4	526.1	543.925	60.20
20-03-2017	468	490	468	490	2076000	457.76	500.15	525.467	543.35	65.01
21-03-2017	490	494	488	490	8058700	457.64	498.85	524.8	542.8	65.01
22-03-2017	490	494	480	494	1979800	457.84	497.49	524.127	542.37	65.88
23-03-2017	496	496	486	490	396100	457.8	496.09	523.527	541.845	64.16
24-03-2017	490	490	474	474	515200	457.44	494.73	522.82	541.24	57.68
27-03-2017	474	490	460	490	1096300	457.28	493.53	522.253	540.665	61.83
29-03-2017	490	490	472	482	869900	457	492.45	521.733	540.075	58.73
30-03-2017	482	482	472	472	1879000	456.44	491.42	521.113	539.46	55.02
31-03-2017	488	488	472	478	1304300	456	490.5	520.5	538.9	56.78
03-04-2017	478	478	476	478	2088800	455.64	489.63	519.92	538.315	56.78
04-04-2017	478	490	462	462	469700	455	488.55	519.433	537.625	50.63
05-04-2017	480	486	464	478	1904600	454.68	487.73	519.02	537.04	55.79
06-04-2017	472	478	468	470	3769100	454.24	486.73	518.453	536.44	52.82
07-04-2017	470	486	464	486	113700	454.2	486.34	518.027	535.945	57.67
10-04-2017	472	484	460	460	392300	453.68	485.84	517.293	535.32	48.87
11-04-2017	466	470	462	466	2364900	453.4	485.5	516.567	534.675	50.74
12-04-2017	476	480	472	478	1843500	453.48	484.83	515.953	534.09	54.33
13-04-2017	478	486	478	484	1250600	453.76	484.37	515.38	533.51	56.06
17-04-2017	484	500	484	484	1233400	453.88	483.66	514.673	532.93	56.06
18-04-2017	498	510	490	490	4501600	454.44	482.71	514.107	532.405	57.91
20-04-2017	490	492	488	490	2638400	454.92	481.86	513.707	531.905	57.91
21-04-2017	490	490	472	488	1850500	455.44	481.04	513.427	531.395	56.98
25-04-2017	488	488	464	486	2085900	456	480.3	513.167	530.95	56.02
26-04-2017	474	520	474	515	4156700	457.1	479.95	513.033	530.625	65.21
27-04-2017	515	520	500	505	8840100	458.04	479.5	512.667	530.1	60.51
28-04-2017	505	545	500	545	1078200	459.46	479.6	512.533	529.85	69.86
02-05-2017	545	545	505	525	2751400	460.24	479.1	512.233	529.35	61.96
03-05-2017	525	525	505	520	252400	460.64	478.95	511.9	528.875	60.13
04-05-2017	520	520	484	505	1036500	460.98	478.5	511.467	528.3	54.89
05-05-2017	505	505	484	490	3597700	461.54	477.95	510.9	527.6	50.18
08-05-2017	490	500	480	486	1235400	462.3	477.26	510.34	526.905	48.98
09-05-2017	488	494	470	494	4558700	463.42	476.85	509.8	526.35	51.49
10-05-2017	494	496	468	474	2704900	464.26	475.74	509.093	525.72	45.46
12-05-2017	474	480	468	470	2832100	465.22	474.94	508.427	524.995	44.35
15-05-2017	468	476	468	476	387500	466.3	474.35	507.833	524.3	46.47
16-05-2017	476	478	466	468	1195700	467.46	474.03	506.953	523.64	44.06
17-05-2017	466	466	430	460	4308500	468.02	473.53	505.787	522.965	41.72
18-05-2017	460	460	432	454	5826200	469.02	472.77	504.68	522.31	40.01
19-05-2017	460	500	434	500	4697100	470.62	472.62	503.913	521.835	55.20
22-05-2017	500	500	476	478	424500	471.98	472.25	503	521.225	48.83
23-05-2017	476	476	456	460	2142400	473.18	471.85	501.967	520.625	44.32
24-05-2017	460	470	450	450	18000	473.9	471.49	500.933	519.9	42.00
26-05-2017	468	468	430	440	2091500	474.74	471.37	499.933	519.2	39.76
29-05-2017	446	452	444	450	3053700	475.82	471.01	499.1	518.45	43.04
30-05-2017	450	450	438	438	3151900	476.5	470.19	498.187	517.665	40.21
31-05-2017	448	450	424	424	71626900	476.94	469.38	497.08	516.785	37.15
02-06-2017	434	456	430	444	9116000	477.66	468.62	496.307	516.055	43.74
05-06-2017	446	446	442	446	293500	478.02	467.83	495.447	515.335	44.37
06-06-2017	444	460	426	434	1962400	477.58	468.07	494.373	514.58	41.38
07-06-2017	434	446	426	430	10857500	476.82	467.39	493.207	513.78	40.41
08-06-2017	440	440	428	428	6142900	475.58	466.67	491.96	512.995	39.90
09-06-2017	438	438	428	436	167500	474.5	466.07	490.733	512.225	42.98
12-06-2017	438	446	430	432	116100	473.26	465.55	489.413	511.41	41.83
13-06-2017	440	450	434	440	140200	472.26	465.03	488.147	510.71	45.01
14-06-2017	446	446	438	440	410500	471.58	464.51	487.013	510.01	45.01
15-06-2017	444	450	442	450	96400	470.78	464.03	485.947	509.385	49.05
16-06-2017	450	450	444	448	1208800	470.1	463.55	485	508.825	48.28
19-06-2017	448	454	442	448	105900	469.62	463.03	484.153	508.24	48.28
20-06-2017	448	450	448	450	3968800	469.06	462.53	483.353	507.64	49.20
21-06-2017	440	448	440	446	1334200	468.42	462.03	482.56	507.045	47.39
22-06-2017	448	480	444	480	5482900	468.78	461.89	481.96	506.77	60.65
03-07-2017	480	480	456	476	6329900	468.74	461.71	481.4	506.45	58.77
04-07-2017	476	480	460	476	5061600	468.86	461.55	480.773	506.055	58.77
05-07-2017	470	482	470	480	652400	468.74	461.47	480.473	505.705	60.20
06-07-2017	480	482	480	482	99600	469.18	461.43	480.287	505.265	60.93
07-07-2017	480	480	476	478	428700	469.42	461.41	480.14	504.78	58.62
10-07-2017	478	478	470	478	2317500	469.42	461.45	479.693	504.32	58.62
11-07-2017	476	478	476	478	3100	469.3	461.53	479.347	503.86	58.62
12-07-2017	478	494	476	494	5082800	469.5	461.69	478.94	503.38	65.21
13-07-2017	494	494	478	478	24600	469.26	461.85	478.227	502.895	55.66
14-07-2017	474	474	438	460	142100	468.66	461.79	477.46	502.445	47.27
17-07-2017	460	478	460	466	40700	468.22	461.83	476.767	502.125	49.98
18-07-2017	470	480	470	480	48900	468.1	462.05	476.233	501.9	55.69
19-07-2017	474	476	470	470	46500	467.2	462.15	475.7	501.575	51.19
20-07-2017	470	470	458	458	225300	466.26	462.15	475.087	501.065	46.35
21-07-2017	458	474	452	456	293300	464.48	461.97	474.56	500.52	45.58
24-07-2017	456	462	454	456	275400	463.1	461.67	473.767	499.95	45.58
25-07-2017	460	462	456	456	1284100	461.82	461.23	473.24	499.38	45.58
26-07-2017	456	460	450	450	1277900	460.72	460.85	472.573	498.78	42.90
27-07-2017	450	452	440	440	776900	459.72	460.63	471.873	498.105	38.80
28-07-2017	450	450	446	446	605600	458.92	460.61	471.147	497.485	42.36
31-07-2017	420	450	420	442	837600	457.88	460.65	470.527	496.82	40.66
01-08-2017	450	450	444	444	3967400	457.28	460.77	469.587	496.14	41.92
02-08-2017	446	448	440	444	3693500	456.76	460.99	468.88	495.51	41.92
03-08-2017	444	448	440	444	965300	456.12	461.21	468.273	494.905	41.92
04-08-2017	440	440	438	440	1529300	455.56	461.51	467.873	494.105	39.82
07-08-2017	440	444	434	440	203800	455.16	461.59	467.407	493.13	39.82
08-08-2017	434	448	424	444	463900	454.96	461.99	466.833	492.25	43.12
09-08-2017	442	444	442	444	700	453.84	462.23	466.36	491.395	43.12
10-08-2017	450	450	440	444	13826400	453.16	462.57	465.887	490.54	43.12
11-08-2017	450	450	442	442	2500	452.8	462.99	465.5	489.675	41.69
14-08-2017	442	444	440	442	13500	452.64	463.27	465.207	488.86	41.69
15-08-2017	444	458	432	440	491500	452.64	463.69	465.127	488.11	40.15
16-08-2017	440	454	430	434	7513000	452.32	464.07	464.78	487.405	35.86
18-08-2017	440	440	430	438	161700	452.32	464.41	464.233	486.72	40.43
21-08-2017	438	438	432	432	425200	452.48	464.71	463.747	485.93	36.25
22-08-2017	438	438	424	432	1425400	452.24	464.95	463.16	485.29	36.25
23-08-2017	436	436	428	430	396100	451.92	464.97	462.527	484.565	34.86
24-08-2017	434	480	426	480	1705000	452.84	465.21	462.993	483.99	67.96
25-08-2017	474	480	454	456	136900	453.36	465.09	462.713	483.245	53.82
28-08-2017	450	450	438	450	38500	453.8	464.69	462.38	482.42	50.97
29-08-2017	444	444	422	428	827000	453.64	464.07	461.927	481.46	42.14
30-08-2017	430	432	428	430	1884700	453.6	463.43	461.567	480.46	43.11
31-08-2017	440	440	428	430	87200	453.4	462.83	461.153	479.46	43.11
04-09-2017	428	436	426	428	23096900	453.16	462.37	460.727	478.55	42.29
05-09-2017	430	436	426	436	13069000	452.88	461.83	460.313	477.68	46.65
06-09-2017	436	436	424	430	2632600	452.52	461.31	459.873	476.88	43.97
07-09-2017	430	432	428	428	2077200	452.12	460.87	459.393	476.145	43.08
08-09-2017	428	434	426	428	129400	451.68	460.37	458.913	475.435	43.08
11-09-2017	424	428	414	428	123500	451.32	459.87	458.46	474.75	43.08
12-09-2017	424	428	420	424	134500	450.2	459.49	457.993	474.02	41.01
13-09-2017	430	430	416	428	1510100	449.24	458.99	457.553	473.36	43.91
14-09-2017	422	436	422	428	902600	448.28	458.57	457.127	472.65	43.91
15-09-2017	430	430	428	430	2306500	447.28	458.01	456.74	472.175	45.47
18-09-2017	428	430	422	430	2952300	446.24	457.71	456.367	471.775	45.47
19-09-2017	430	430	426	428	162400	445.24	457.33	456.02	471.415	44.05
20-09-2017	430	430	424	428	5772800	444.24	456.83	455.713	470.83	44.05
22-09-2017	426	428	410	424	178800	443.16	456.23	455.407	470.3	41.08
25-09-2017	432	432	418	418	127900	441.64	455.57	455.007	469.615	37.04
26-09-2017	424	424	402	410	1082600	440.28	454.77	454.66	468.74	32.46
27-09-2017	410	410	400	404	1350000	439.16	453.91	454.247	467.885	29.51
28-09-2017	410	424	408	418	30200	438.2	453.21	453.953	467.125	42.61
29-09-2017	420	420	412	420	2058000	437	452.55	453.7	466.425	44.20
02-10-2017	420	420	416	420	81000	436	451.6	453.433	465.775	44.20
03-10-2017	420	420	414	418	377000	435.2	450.73	453.167	465.115	42.82
04-10-2017	418	418	408	416	538600	434.4	449.44	452.78	464.52	41.43
05-10-2017	418	418	410	410	156600	433.48	448.29	452.273	463.695	37.49
06-10-2017	418	428	412	416	10900	432.68	447.25	451.713	463.1	43.30
09-10-2017	416	422	410	416	91000	432	446.36	451.233	462.43	43.30
10-10-2017	420	424	410	412	345300	431.44	445.58	450.9	461.765	40.40
11-10-2017	412	414	408	414	309300	430.8	444.86	450.673	461.06	42.47
12-10-2017	410	418	410	416	39400	430.28	444.08	450.527	460.465	44.55
13-10-2017	418	420	412	420	68900	429.8	443.54	450.447	459.64	48.56
16-10-2017	414	424	408	420	153700	429.32	443.04	450.433	458.99	48.56
17-10-2017	420	420	410	418	60400	428.8	442.46	450.407	458.405	46.61
18-10-2017	416	416	402	406	213100	428.12	441.84	450.38	457.935	36.99
19-10-2017	410	412	404	406	117200	427.44	441.3	450.207	457.415	36.99
20-10-2017	406	406	400	402	230800	426.6	440.78	450.193	456.775	34.26
23-10-2017	414	414	400	404	74900	425.8	439.82	450.087	456.22	36.78
24-10-2017	414	414	392	400	538600	424.92	439.04	450.02	455.645	33.98
25-10-2017	398	400	398	400	196600	424.08	438.44	450.02	455.145	33.98
26-10-2017	410	410	388	400	875800	423.24	437.94	449.927	454.715	33.98
27-10-2017	398	398	372	398	2154200	422.4	437.52	449.927	454.445	32.44
30-10-2017	384	400	384	386	202700	421.44	436.88	449.86	453.945	25.08
31-10-2017	390	396	382	384	248800	420.36	436.34	449.727	453.265	24.10
01-11-2017	386	386	382	384	221500	419.4	435.94	449.607	452.66	24.10
02-11-2017	382	384	380	382	374500	418.4	435.32	449.433	451.97	23.06
03-11-2017	380	382	366	370	3572000	417.2	434.56	449.047	451.195	18.01
06-11-2017	372	374	366	370	233300	415	433.92	448.473	450.995	18.01
07-11-2017	370	378	364	370	1390100	413.28	433.32	447.82	450.355	18.01
08-11-2017	372	372	364	370	297800	411.68	432.74	447.02	449.705	18.01
09-11-2017	372	372	366	370	143600	410.52	432.08	446.22	449.075	18.01
10-11-2017	370	370	362	370	100500	409.32	431.46	445.393	448.505	18.01
13-11-2017	370	370	364	366	86100	408.04	430.72	444.567	447.875	16.17
14-11-2017	370	370	364	370	130800	406.88	430.02	443.873	447.265	24.48
15-11-2017	370	386	370	372	41400	405.6	429.24	443.087	446.635	28.31
16-11-2017	372	374	364	372	1066000	404.44	428.48	442.353	446.015	28.31
17-11-2017	368	374	366	370	2869200	403.28	427.7	441.673	445.365	26.74
20-11-2017	368	370	364	370	356900	402.12	426.9	440.953	444.715	26.74
21-11-2017	368	368	362	366	442700	400.88	426.1	440.207	444.065	23.69
22-11-2017	366	366	360	362	682400	399.64	424.92	439.54	443.405	21.10
23-11-2017	362	362	354	354	1472900	398.16	423.7	438.713	442.705	17.07
24-11-2017	354	354	344	348	912900	396.56	422.42	437.9	441.985	14.79
27-11-2017	352	370	348	350	248300	394.96	421.12	436.993	441.295	18.69
28-11-2017	370	370	346	350	108600	393.36	419.8	436.26	440.615	18.69
29-11-2017	370	370	348	352	226200	391.84	418.54	435.5	439.975	22.78
30-11-2017	356	356	348	350	2141400	390.28	417.26	434.647	439.355	21.61
04-12-2017	350	350	342	348	150800	388.76	415.96	433.74	438.745	20.48
05-12-2017	348	352	342	352	177000	387.44	414.54	432.86	438.115	28.56
06-12-2017	346	352	346	348	198600	386.2	413.24	431.913	437.545	25.74
07-12-2017	360	360	340	344	430400	385	412.08	430.94	436.935	23.27
08-12-2017	344	344	338	344	478900	383.52	410.86	429.98	436.345	23.27
11-12-2017	342	344	334	342	2761000	381.96	409.48	429.02	435.765	22.04
12-12-2017	342	342	334	340	463700	380.36	408.18	427.853	435.165	20.86
13-12-2017	338	340	338	340	25100	378.8	407	426.753	434.575	20.86
14-12-2017	340	342	338	340	301400	377.28	405.84	425.387	433.905	20.86
15-12-2017	338	344	336	340	2417600	375.88	404.68	424.153	433.175	20.86
18-12-2017	350	350	340	342	19800	374.4	403.54	422.967	432.385	26.19
19-12-2017	340	342	338	340	580100	372.88	402.44	421.867	431.645	24.42
20-12-2017	340	342	336	340	399800	371.44	401.44	420.867	431.035	24.42
21-12-2017	338	340	336	340	155400	369.96	400.38	419.893	430.495	24.42
22-12-2017	340	342	334	342	141800	368.48	399.38	418.88	430.015	30.31
27-12-2017	342	342	340	342	84100	366.92	398.36	418	429.565	30.31
28-12-2017	342	344	342	344	118200	365.4	397.36	417.16	429.175	36.09
29-12-2017	342	344	342	342	76000	363.88	396.34	416.267	428.775	33.13
02-01-2018	342	344	340	340	16600	362.56	395.34	415.413	428.425	30.44
03-01-2018	344	350	340	340	511000	361.24	394.34	414.613	427.965	30.44
04-01-2018	344	344	338	338	58100	359.96	393.28	413.84	427.635	27.83
05-01-2018	338	360	338	342	165900	358.72	392.26	412.787	427.245	39.10
08-01-2018	342	342	340	340	152100	357.52	391.22	411.867	426.895	36.07
09-01-2018	342	346	340	340	288200	356.32	390.2	411.067	426.595	36.07
10-01-2018	346	346	340	340	31100	355.12	389.18	410.333	426.225	36.07
11-01-2018	338	344	334	338	125300	353.92	388.16	409.653	425.925	32.88
12-01-2018	338	344	338	340	117200	353	387.22	408.92	425.645	38.71
15-01-2018	342	350	342	342	479300	352.16	386.26	408.28	425.335	43.96
16-01-2018	350	350	340	344	27100	351.36	385.38	407.747	425.045	48.69
17-01-2018	350	350	342	342	527500	350.56	384.48	407.067	424.715	44.63
18-01-2018	350	350	338	340	9588000	349.96	383.58	406.36	424.275	40.96
19-01-2018	350	350	338	340	879700	349.36	382.18	405.733	423.695	40.96
22-01-2018	344	344	336	338	1157700	348.72	381	405.12	423.045	37.39
23-01-2018	340	342	338	338	379900	348.08	379.88	404.52	422.285	37.39
24-01-2018	338	340	330	332	2297500	347.32	378.92	403.827	421.495	28.69
25-01-2018	330	330	326	328	1057700	346.48	377.9	403.133	420.665	24.58
26-01-2018	330	338	330	334	1963300	345.84	376.94	402.427	419.885	38.75
29-01-2018	334	338	332	336	3190500	345.16	376.02	401.733	419.195	42.61
30-01-2018	338	366	338	350	8387000	344.72	375.16	401.067	418.495	61.12
31-01-2018	350	352	338	342	1310600	344.12	374.28	400.36	417.795	51.00
01-02-2018	344	344	332	334	1221600	343.4	373.34	399.6	417.105	43.28
02-02-2018	336	340	330	334	869100	342.68	372.4	398.827	416.385	43.28
05-02-2018	334	336	330	334	299000	342.04	371.46	398.08	415.665	43.28
06-02-2018	332	332	320	328	974400	341.36	370.5	397.067	414.995	37.91
07-02-2018	330	340	328	332	2597800	340.92	369.54	396.107	414.265	42.99
08-02-2018	334	334	330	330	484200	340.56	368.56	395.133	413.565	41.17
09-02-2018	330	332	326	330	268200	340.16	367.56	394.133	412.785	41.17
12-02-2018	326	332	326	328	258500	339.72	366.54	393.107	412.125	39.25
13-02-2018	326	332	326	330	191400	339.28	365.56	392.12	411.445	42.16
14-02-2018	330	332	328	330	460800	338.88	364.58	391.133	410.705	42.16
15-02-2018	330	350	330	344	6447500	338.8	363.78	390.24	410.005	58.34
19-02-2018	354	382	354	358	7419200	338.92	363.18	389.333	409.375	67.99
20-02-2018	362	362	352	354	811600	339.04	362.62	388.507	408.695	63.47
21-02-2018	352	352	338	344	1847600	339.04	362.02	387.733	407.965	53.83
22-02-2018	346	360	346	354	1599000	339.24	361.38	386.987	407.295	60.32
23-02-2018	354	362	348	348	3846000	339.36	360.66	386.107	406.605	55.30
26-02-2018	350	356	342	344	905000	339.44	359.9	385.267	405.75	52.18
27-02-2018	346	350	340	342	1457700	339.48	359.14	384.493	404.935	50.64
28-02-2018	346	348	342	344	76800	339.56	358.42	383.747	403.93	52.16
01-03-2018	344	346	340	346	399800	339.68	357.78	383.013	403.035	53.69
02-03-2018	346	346	340	344	427600	339.72	357.06	382.267	402.155	51.90
05-03-2018	344	344	334	340	758900	339.72	356.3	381.533	401.33	48.42
06-03-2018	346	354	340	340	1869900	339.72	355.58	380.867	400.58	48.42
07-03-2018	342	352	334	340	1127800	339.72	354.84	380.16	399.85	48.42
08-03-2018	338	340	330	340	598200	339.68	354.08	379.48	399.08	48.42
09-03-2018	340	342	334	336	162600	339.56	353.24	378.76	398.39	44.41
12-03-2018	336	340	336	338	273500	339.44	352.42	378.053	397.73	46.78
13-03-2018	346	346	336	340	248600	339.4	351.64	377.36	397.05	49.12
14-03-2018	340	340	326	326	1038600	339.12	350.84	376.6	396.34	36.90
15-03-2018	326	336	324	330	397200	338.92	350.08	375.867	395.69	41.39
16-03-2018	330	332	324	328	276800	338.72	349.34	375.093	395.06	39.86
19-03-2018	332	332	322	326	298100	338.4	348.56	374.307	394.19	38.34
20-03-2018	324	334	324	334	2757400	338.28	347.9	373.573	393.47	47.05
21-03-2018	334	338	332	334	20992800	338.16	347.24	372.853	392.84	47.05
22-03-2018	336	336	330	332	402000	338	346.56	372.12	392.25	45.20
23-03-2018	330	332	310	314	1977300	337.52	345.72	371.28	391.62	32.72
26-03-2018	314	322	314	320	897400	337.12	345.06	370.52	390.97	38.79
27-03-2018	320	322	314	322	485500	336.72	344.44	369.747	390.39	40.71
28-03-2018	320	334	314	318	686200	336.2	343.78	368.987	389.86	38.13
29-03-2018	322	322	316	320	404200	335.76	343.16	368.24	389.24	40.17
02-04-2018	320	332	320	328	1717800	335.52	342.74	367.56	388.65	47.60
03-04-2018	332	346	332	346	2768100	335.64	342.5	366.667	388.21	59.73
04-04-2018	348	350	338	338	1196700	335.64	342.18	365.88	387.75	53.77
05-04-2018	338	346	334	338	1479900	335.64	341.86	365.133	387.3	53.77
06-04-2018	334	334	316	326	3097700	335.52	341.42	364.453	386.75	45.82
09-04-2018	324	334	324	332	734900	335.6	341.04	363.8	386.25	49.82
10-04-2018	334	342	334	338	545400	335.68	340.76	363.187	385.74	53.51
11-04-2018	338	344	338	342	1050500	335.8	340.48	362.613	385.25	55.84
12-04-2018	342	344	338	342	9577600	335.64	340.18	361.987	384.71	55.84
13-04-2018	342	342	338	338	146100	335.56	339.84	361.373	384.16	52.77
16-04-2018	338	340	332	332	367900	335.52	339.46	360.733	383.58	48.47
17-04-2018	332	336	324	328	872500	335.4	339.04	360.067	382.97	45.79
18-04-2018	328	330	324	328	311800	335.28	338.66	359.4	382.38	45.79
19-04-2018	326	330	326	330	480100	335.32	338.34	358.773	381.63	47.47
20-04-2018	328	332	328	330	1397100	335.28	338.1	358.12	380.9	47.47
23-04-2018	330	332	326	330	275700	335.28	337.92	357.467	380.17	47.47
24-04-2018	330	330	330	330	846400	335.28	337.72	356.8	379.42	47.47
25-04-2018	332	336	332	334	534000	335.4	337.56	356.16	378.68	51.53
26-04-2018	338	344	334	340	3477800	335.6	337.44	355.573	377.99	56.90
27-04-2018	344	356	342	350	3137700	336	337.44	355.053	377.35	64.05
30-04-2018	350	356	346	348	763800	336.08	337.44	354.547	376.7	61.84
02-05-2018	348	350	344	346	347400	335.84	337.38	354.067	375.96	59.62
03-05-2018	346	350	346	346	92600	335.68	337.36	353.64	375.3	59.62
04-05-2018	346	348	344	344	985200	335.68	337.36	353.24	374.72	57.25
07-05-2018	344	346	342	342	520600	335.44	337.34	352.733	374.1	54.89
08-05-2018	342	350	342	344	6852500	335.36	337.36	352.227	373.42	56.80
09-05-2018	356	356	346	350	1180400	335.48	337.46	351.76	372.82	62.02
11-05-2018	350	352	346	348	3611100	335.6	337.54	351.293	372.27	59.44
14-05-2018	354	354	340	342	2014900	335.56	337.56	350.8	371.7	52.41
15-05-2018	348	348	342	344	94700	335.52	337.6	350.36	371.14	54.35
16-05-2018	344	344	340	342	246300	335.48	337.6	349.867	370.57	52.07
17-05-2018	342	342	334	334	541800	335.36	337.54	349.32	369.99	44.09
18-05-2018	336	338	334	338	1600	335.32	337.52	348.827	369.48	48.35
21-05-2018	334	338	334	334	47200	335.2	337.46	348.293	368.92	44.68
22-05-2018	334	334	328	330	312500	335	337.34	347.72	368.36	41.31
23-05-2018	330	330	320	324	397600	334.76	337.16	347.08	367.76	36.81
24-05-2018	324	324	320	324	158300	334.48	336.96	346.44	367.16	36.81
25-05-2018	324	330	318	320	356700	334.08	336.74	345.787	366.54	33.96
28-05-2018	326	344	322	328	60500	334.12	336.62	345.267	365.98	43.41
30-05-2018	332	332	312	314	3989500	333.8	336.36	344.653	365.35	34.19
31-05-2018	314	322	312	322	815600	333.68	336.2	344.12	364.74	41.80
04-06-2018	322	330	322	328	1999600	333.72	336.06	343.613	364.16	46.77
05-06-2018	330	336	326	334	479600	333.72	336	343.173	363.61	51.25
06-06-2018	334	340	330	340	130500	333.84	336	342.773	363.1	55.31
07-06-2018	340	340	332	338	285700	333.96	335.98	342.36	362.58	53.70
08-06-2018	336	338	334	334	160100	334.36	335.94	341.933	362.05	50.55
20-06-2018	334	336	334	336	38700	334.68	335.9	341.6	361.56	52.06
21-06-2018	336	338	336	338	26000	335	335.86	341.293	361.06	53.60
22-06-2018	338	340	338	338	119700	335.4	335.8	340.987	360.59	53.60
25-06-2018	340	340	334	340	133600	335.8	335.78	340.707	360.13	55.26
26-06-2018	336	340	334	338	139000	336	335.76	340.493	359.67	53.21
27-06-2018	338	338	336	336	18000	335.8	335.72	340.267	358.95	51.16
28-06-2018	338	340	334	336	926100	335.76	335.7	340.04	358.35	51.16
29-06-2018	338	338	336	338	22000	335.76	335.7	339.827	357.79	53.25
02-07-2018	338	344	336	342	668600	336.08	335.8	339.64	357.36	57.18
03-07-2018	346	364	340	342	763700	336.28	335.94	339.453	356.92	57.18
04-07-2018	342	344	338	344	100300	336.4	336.04	339.307	356.49	59.17
05-07-2018	344	350	344	350	162700	336.56	336.18	339.173	356.1	64.50
06-07-2018	350	352	342	346	565500	336.64	336.14	339	355.65	58.97
09-07-2018	364	364	342	346	240000	336.8	336.18	338.827	355.23	58.97
10-07-2018	348	350	344	348	364000	337.12	336.32	338.68	354.83	60.92
11-07-2018	346	350	344	348	116400	337.52	336.46	338.533	354.43	60.92
12-07-2018	346	348	344	348	247300	337.92	336.6	338.413	354.03	60.92
13-07-2018	350	352	344	350	162300	338.32	336.82	338.333	353.66	63.10
16-07-2018	350	352	346	352	157400	338.76	337.02	338.32	353.28	65.19
17-07-2018	350	352	348	352	308000	339.2	337.24	338.347	352.9	65.19
18-07-2018	354	356	350	354	481200	339.68	337.48	338.373	352.52	67.34
19-07-2018	356	360	350	356	42900	340.12	337.76	338.413	352.15	69.38
20-07-2018	356	358	352	356	59600	340.44	338.02	338.44	351.79	69.38
23-07-2018	358	360	352	360	472600	340.64	338.32	338.507	351.45	73.25
24-07-2018	360	360	356	358	119200	340.84	338.46	338.573	351.12	68.58
25-07-2018	360	360	354	358	59200	341.08	338.46	338.613	350.82	68.58
26-07-2018	356	358	354	356	92600	341.28	338.48	338.667	350.55	63.86
27-07-2018	356	358	348	354	238900	341.48	338.58	338.733	350.3	59.46
30-07-2018	354	366	352	364	1373600	341.92	338.68	338.867	350.03	70.44
31-07-2018	368	370	360	368	847500	342.4	338.88	339.04	349.77	73.53
01-08-2018	370	370	364	368	1196200	342.76	339.12	339.227	349.51	73.53
02-08-2018	372	378	368	376	916000	343.32	339.46	339.467	349.3	78.69
03-08-2018	376	384	374	380	602300	344.08	339.82	339.733	349.12	80.72
06-08-2018	380	382	374	374	657800	344.68	340.1	339.96	348.94	69.97
07-08-2018	378	378	370	374	443800	345.32	340.4	340.173	348.73	69.97
08-08-2018	374	380	374	376	745200	346.16	340.76	340.413	348.53	71.44
09-08-2018	376	380	374	374	653100	346.88	341.1	340.64	348.34	67.87
10-08-2018	374	378	372	376	2698900	347.72	341.46	340.88	348.15	69.51
13-08-2018	376	376	366	370	621700	348.52	341.76	341.067	347.92	59.65
14-08-2018	368	374	364	370	140200	349.44	342.1	341.253	347.67	59.65
15-08-2018	368	372	360	366	1266200	350.28	342.38	341.4	347.4	53.76
16-08-2018	366	368	364	366	2076800	351.2	342.64	341.56	347.14	53.76
20-08-2018	368	370	350	350	15303400	351.64	342.88	341.627	346.86	36.86
21-08-2018	350	360	350	354	262700	352.44	343.12	341.72	346.6	41.79
23-08-2018	358	360	352	354	90700	353.08	343.38	341.827	346.36	41.79
24-08-2018	352	358	352	356	45100	353.64	343.68	341.92	346.12	44.31
27-08-2018	356	368	354	362	195200	354.2	343.96	342.067	345.93	51.14
28-08-2018	370	370	364	364	228000	354.68	344.26	342.227	345.75	53.20
29-08-2018	366	366	360	362	137700	355.16	344.56	342.373	345.56	50.89
30-08-2018	362	362	356	362	188700	355.72	345.04	342.533	345.38	50.89
31-08-2018	360	364	356	360	274000	356.2	345.44	342.667	345.25	48.45
03-09-2018	360	360	352	356	3245500	356.56	345.78	342.76	345.11	43.91
04-09-2018	356	356	352	354	141200	356.88	346.14	342.827	344.96	41.80
05-09-2018	352	352	336	342	423200	356.92	346.36	342.827	344.76	31.90
06-09-2018	344	348	342	346	91100	357.08	346.54	342.867	344.64	37.24
07-09-2018	348	350	336	342	299400	357.2	346.5	342.88	344.5	34.34
10-09-2018	342	342	328	334	477900	357.16	346.46	342.853	344.32	29.41
12-09-2018	344	360	334	340	690100	357.2	346.48	342.867	344.17	36.74
13-09-2018	350	360	338	340	208800	357.16	346.62	342.92	344.02	36.74
14-09-2018	340	360	340	348	26500	357.28	346.78	343.053	343.91	45.50
17-09-2018	348	350	348	348	24700	357.36	346.88	343.147	343.82	45.50
18-09-2018	348	348	346	348	47400	357.32	346.94	343.227	343.71	45.50
19-09-2018	350	350	346	348	14900	357.36	347	343.213	343.59	45.50
20-09-2018	350	360	346	350	31900	357.44	347.12	343.267	343.48	47.92
21-09-2018	350	358	350	356	52500	357.6	347.36	343.413	343.41	54.47
24-09-2018	356	356	350	354	19500	357.72	347.62	343.547	343.33	52.12
25-09-2018	354	354	350	354	25400	357.84	347.88	343.68	343.27	52.12
26-09-2018	354	360	354	354	6600	357.92	348.12	343.853	343.23	52.12
27-09-2018	360	362	352	356	180400	358	348.38	344.013	343.24	54.56
28-09-2018	356	362	356	360	90200	358.16	348.68	344.213	343.3	59.07
01-10-2018	364	366	358	364	96900	358.36	349.02	344.44	343.37	63.02
02-10-2018	364	364	354	360	193300	358.44	349.28	344.653	343.42	57.09
03-10-2018	360	360	358	360	44400	358.52	349.48	344.853	343.46	57.09
04-10-2018	360	360	354	358	144900	358.48	349.56	345.04	343.5	54.13
05-10-2018	362	372	346	356	320000	358.44	349.64	345.12	343.54	51.27
08-10-2018	356	362	356	358	48000	358.44	349.76	345.12	343.57	53.90
09-10-2018	358	360	354	356	323900	358.44	349.86	345.133	343.61	50.94
10-10-2018	356	356	352	354	69200	358.44	349.96	345.2	343.66	48.11
11-10-2018	350	360	344	354	41300	358.24	350.08	345.2	343.71	48.11
12-10-2018	354	354	346	350	127600	357.88	350.14	345.213	343.75	42.60
15-10-2018	350	356	348	348	130400	357.48	350.12	345.24	343.79	40.13
16-10-2018	350	352	322	340	1202100	356.76	350.04	345.227	343.79	32.10
17-10-2018	346	346	336	340	148800	355.96	350.02	345.2	343.79	32.10
18-10-2018	346	350	318	330	557800	355.08	349.88	345.093	343.74	24.89
19-10-2018	330	340	322	338	1036300	354.36	349.84	345.053	343.72	37.07
22-10-2018	346	356	338	348	19000	353.8	349.98	345.107	343.76	48.35
23-10-2018	348	362	346	360	1712000	353.52	350.2	345.24	343.86	58.07
24-10-2018	360	368	360	360	361200	353.2	350.46	345.373	343.96	58.07
25-10-2018	358	362	358	362	258400	353.04	350.78	345.52	344.06	59.54
26-10-2018	362	368	360	366	27700	352.96	351.2	345.72	344.18	62.38
29-10-2018	366	368	364	366	37700	352.96	351.62	345.907	344.29	62.38
30-10-2018	370	382	360	370	1933500	353.04	352.12	346.107	344.43	65.21
31-10-2018	370	380	362	380	28300	353.64	352.64	346.467	344.63	71.08
01-11-2018	376	376	368	376	470900	354.08	353.26	346.773	344.81	66.27
02-11-2018	374	376	366	370	106500	354.4	353.74	347.053	344.97	59.73
05-11-2018	370	374	360	370	66000	354.68	354.16	347.347	345.11	59.73
06-11-2018	384	384	368	374	1144600	354.92	354.56	347.613	345.28	62.58
07-11-2018	384	384	374	374	302100	355.12	354.9	347.88	345.45	62.58
08-11-2018	374	378	374	376	795000	355.4	355.28	348.173	345.63	64.06
09-11-2018	376	380	376	380	601100	355.76	355.74	348.613	345.84	66.88
12-11-2018	380	384	374	380	1236800	356.16	356.18	349.013	346.04	66.88
13-11-2018	382	382	380	380	2554100	356.64	356.6	349.4	346.23	66.88
14-11-2018	380	382	380	382	399600	357.2	357.04	349.827	346.42	68.42
15-11-2018	382	382	380	380	196600	357.96	357.44	350.227	346.61	65.15
16-11-2018	382	386	380	386	1008000	358.76	357.92	350.613	346.84	69.81
19-11-2018	386	394	382	388	493800	359.68	358.44	350.893	347.08	71.20
21-11-2018	388	390	388	390	47100	360.8	358.98	351.24	347.34	72.55
22-11-2018	400	410	390	392	782100	361.84	359.52	351.6	347.61	73.87
23-11-2018	394	404	392	404	569700	363.12	360.14	352.12	347.97	80.08
26-11-2018	404	408	402	402	520500	364.2	360.74	352.587	348.34	76.81
27-11-2018	402	402	400	402	50800	365.28	361.32	353.013	348.68	76.81
28-11-2018	402	404	396	404	429000	366.4	361.86	353.427	349.02	77.86
29-11-2018	404	410	400	406	223300	367.56	362.46	353.853	349.3	78.89
30-11-2018	404	416	404	416	501800	368.88	363.16	354.373	349.67	83.11
03-12-2018	418	418	408	416	228100	370.08	363.84	354.933	350.08	83.11
04-12-2018	410	416	400	416	268800	371.32	364.52	355.52	350.49	83.11
05-12-2018	410	414	410	414	17600	372.52	365.18	356.093	350.89	79.15
06-12-2018	414	414	410	412	52600	373.68	365.8	356.64	351.31	75.29
07-12-2018	416	416	410	416	7400	374.88	366.44	357.213	351.73	77.64
10-12-2018	416	416	396	410	408900	375.88	367.02	357.747	352.13	67.30
11-12-2018	410	410	406	410	61600	376.8	367.58	358.28	352.53	67.30
12-12-2018	408	410	408	410	148700	377.8	368.12	358.787	352.94	67.30
13-12-2018	410	410	406	410	92000	378.8	368.66	359.253	353.34	67.30
14-12-2018	410	410	404	408	334100	379.8	369.14	359.64	353.73	63.51
17-12-2018	408	412	404	412	89700	380.92	369.68	360.067	354.07	67.46
18-12-2018	412	412	400	412	120300	382	370.22	360.507	354.34	67.46
19-12-2018	408	410	400	404	196200	382.96	370.7	360.893	354.59	53.92
20-12-2018	406	420	404	408	121300	384.04	371.24	361.32	354.91	58.42
21-12-2018	408	410	406	408	2057900	385.12	371.68	361.76	355.18	58.42
26-12-2018	406	408	398	404	1642300	386.2	372.04	362.16	355.46	52.48
27-12-2018	404	412	404	410	156600	387.44	372.46	362.56	355.79	59.18
28-12-2018	416	430	410	420	1175400	389.04	372.9	363.04	356.18	67.42
02-01-2019	420	422	408	418	1113000	390.6	373.28	363.547	356.55	64.61
03-01-2019	418	420	416	420	75700	392.4	373.74	364.053	356.92	66.13
04-01-2019	420	420	418	420	49700	394.04	374.2	364.573	357.3	66.13
07-01-2019	420	430	412	416	467600	395.4	374.6	365.12	357.68	60.14
08-01-2019	420	420	414	420	1110600	396.6	375.06	365.667	358.08	63.69
09-01-2019	420	420	416	416	207700	397.72	375.46	366.213	358.46	58.12
10-01-2019	416	418	412	414	334000	398.76	375.9	366.773	358.83	55.51
11-01-2019	414	414	412	414	6152200	399.72	376.34	367.373	359.22	55.51
14-01-2019	410	414	408	414	203400	400.68	376.82	367.973	359.6	55.51
15-01-2019	414	420	412	414	4170000	401.56	377.3	368.6	359.97	55.51
16-01-2019	414	420	412	416	3162300	402.28	377.96	369.187	360.42	58.04
17-01-2019	416	416	414	414	58300	403.04	378.56	369.853	360.84	54.69
18-01-2019	414	416	414	414	149300	403.92	379.16	370.467	361.27	54.69
21-01-2019	414	416	412	416	136300	404.84	379.76	371.053	361.72	57.54
22-01-2019	416	416	414	416	61500	405.68	380.3	371.6	362.13	57.54
23-01-2019	412	428	412	420	1130400	406.6	380.86	372.133	362.56	62.94
24-01-2019	420	430	418	430	214300	407.68	381.54	372.747	363.05	72.40
25-01-2019	430	496	430	462	1263900	409.32	382.54	373.6	363.79	85.31
28-01-2019	462	472	456	470	506300	411.12	383.64	374.493	364.54	86.96
29-01-2019	470	480	470	478	380900	413.08	384.86	375.427	365.32	88.36
30-01-2019	478	490	430	454	543200	414.52	385.86	376.2	366	65.58
31-01-2019	452	474	450	474	2078600	416.4	387.18	377.093	366.77	72.05
01-02-2019	474	480	450	470	1087700	418.08	388.42	377.973	367.48	69.24
04-02-2019	474	484	468	470	130100	419.72	389.7	378.867	368.1	69.24
06-02-2019	470	470	464	470	466600	421.32	391.06	379.76	368.76	69.24
07-02-2019	472	484	472	474	332300	422.96	392.4	380.667	369.44	70.67
08-02-2019	474	480	472	472	729900	424.32	393.72	381.533	370.17	68.95
11-02-2019	472	488	472	484	7300400	425.96	395.08	382.48	370.93	73.17
12-02-2019	480	494	476	484	8386400	427.6	396.44	383.413	371.66	73.17
13-02-2019	484	494	482	490	1428500	429.32	397.86	384.347	372.4	75.13
14-02-2019	492	496	450	480	785100	430.8	399.18	385.24	373.09	66.42
15-02-2019	480	486	478	480	13150200	432.08	400.48	386.133	373.8	66.42
18-02-2019	480	490	480	486	13137800	433.48	401.78	387.053	374.57	68.93
19-02-2019	486	488	480	486	172300	434.88	403.1	387.973	375.36	68.93
20-02-2019	486	486	478	480	492800	436.2	404.36	388.853	376.12	63.43
21-02-2019	484	484	476	478	246100	437.52	405.6	389.707	376.86	61.67
22-02-2019	478	484	474	478	421000	438.76	406.82	390.547	377.6	61.67
25-02-2019	476	480	476	478	70800	440.12	408	391.387	378.34	61.67
26-02-2019	476	478	472	474	3306800	441.4	409.1	392.187	379.06	57.67
27-02-2019	472	480	470	474	5965200	442.68	410.24	392.973	379.76	57.67
28-02-2019	474	486	472	486	517100	444.2	411.5	393.84	380.49	65.47
01-03-2019	486	496	474	482	70300	445.68	412.74	394.653	381.15	61.41
04-03-2019	482	490	482	482	65500	447.08	414	395.48	381.82	61.41
05-03-2019	482	486	478	482	195500	448.48	415.24	396.307	382.5	61.41
06-03-2019	484	490	476	484	580000	450.08	416.52	397.16	383.19	62.85
08-03-2019	490	494	484	488	529300	451.68	417.86	398.053	383.91	65.61
11-03-2019	490	520	490	515	1807900	453.82	419.47	399.06	384.775	77.68
12-03-2019	515	540	482	482	1448000	455.38	420.79	399.82	385.465	53.13
13-03-2019	482	490	450	478	1435200	456.74	422.09	400.553	386.105	51.03
14-03-2019	478	500	472	492	226400	458.18	423.61	401.327	386.825	57.39
15-03-2019	492	500	490	494	1798700	459.7	425.15	402.087	387.585	58.23
18-03-2019	494	500	490	494	841000	461.18	426.79	402.887	388.335	58.23
19-03-2019	496	496	492	496	42400	462.7	428.37	403.7	389.105	59.15
20-03-2019	494	500	490	494	6500500	464.26	429.83	404.487	389.905	57.77
21-03-2019	494	500	490	498	920000	465.82	431.21	405.313	390.705	59.80
22-03-2019	498	515	490	490	2651400	467.3	432.51	406.073	391.485	54.20
25-03-2019	488	510	470	494	244600	468.9	433.83	406.9	392.305	56.40
26-03-2019	494	505	492	494	117500	470.5	435.11	407.727	393.155	56.40
27-03-2019	494	498	492	498	34300	472.18	436.43	408.607	394.025	58.70
28-03-2019	498	510	498	500	158500	473.9	437.73	409.5	394.925	59.84
29-03-2019	500	515	500	505	1306600	475.68	438.98	410.533	395.81	62.61
01-04-2019	510	515	500	505	710600	477.5	440.27	411.54	396.765	62.61
02-04-2019	515	520	500	510	12957700	479.42	441.67	412.58	397.705	65.39
04-04-2019	510	515	505	510	90200	481.3	443.07	413.607	398.615	65.39
05-04-2019	510	510	500	510	34500	483.18	444.43	414.593	399.495	65.39
08-04-2019	510	515	500	510	31300	484.98	445.79	415.567	400.345	65.39
09-04-2019	510	510	496	505	217600	486.48	447.08	416.52	401.18	59.45
10-04-2019	510	515	510	510	11400	487.44	448.38	417.507	402.06	63.06
11-04-2019	510	510	500	500	19700	488.04	449.58	418.44	402.88	52.91
12-04-2019	500	515	500	515	20200	488.78	450.93	419.5	403.765	62.63
15-04-2019	515	520	500	515	4942000	490	452.26	420.573	404.65	62.63
16-04-2019	515	515	510	510	5200	490.72	453.56	421.693	405.5	58.00
18-04-2019	510	510	490	505	433800	491.42	454.75	422.753	406.335	53.73
22-04-2019	505	505	500	505	541200	492.12	455.92	423.84	407.18	53.73
23-04-2019	500	510	494	500	2340100	492.72	457.02	424.947	408	49.50
24-04-2019	500	505	496	505	1210600	493.34	458.15	426.047	408.835	53.45
25-04-2019	500	500	494	494	790000	493.78	459.05	427.073	409.595	45.09
26-04-2019	505	540	500	525	1878600	494.6	460.28	428.253	410.51	62.76
29-04-2019	515	535	500	525	185400	495.42	461.51	429.433	411.415	62.76
30-04-2019	525	530	505	510	352100	495.82	462.57	430.513	412.215	53.16
02-05-2019	525	540	510	525	137300	496.72	463.76	431.693	413.11	59.78
03-05-2019	530	530	510	515	788200	497.42	464.75	432.793	413.955	54.27
06-05-2019	510	515	510	515	382600	498	465.74	433.853	414.79	54.27
07-05-2019	515	525	510	510	86600	498.48	466.68	434.893	415.6	51.52
08-05-2019	510	510	505	510	707100	499.08	467.64	435.933	416.41	51.52
09-05-2019	505	505	500	505	364600	499.62	468.57	436.94	417.185	48.66
10-05-2019	505	515	490	510	461400	500.26	469.51	437.967	417.975	51.56
13-05-2019	525	540	500	505	137800	500.8	470.46	438.933	418.74	48.60
14-05-2019	510	540	498	500	207000	501.32	471.36	439.84	419.47	45.78
15-05-2019	500	500	498	500	980700	501.84	472.26	440.773	420.19	45.78
16-05-2019	500	510	498	500	51700	502.12	473.16	441.707	420.91	45.78
17-05-2019	500	500	500	500	41200	502.48	474.08	442.653	421.61	45.78
20-05-2019	500	500	494	500	128200	502.84	474.96	443.613	422.32	45.78
21-05-2019	498	500	498	498	91600	503.16	475.82	444.547	423.02	44.28
22-05-2019	505	525	498	515	7800	503.78	476.93	445.607	423.815	57.09
23-05-2019	515	515	500	500	111700	504.02	477.85	446.58	424.545	46.86
24-05-2019	500	500	496	496	52700	503.64	478.73	447.527	425.205	44.56
27-05-2019	500	515	496	515	12500	504.3	479.84	448.627	425.94	55.66
28-05-2019	510	510	510	510	6300	504.94	480.84	449.707	426.65	52.67
29-05-2019	505	510	500	510	1241600	505.3	481.74	450.84	427.32	52.67
31-05-2019	510	510	505	505	287900	505.52	482.61	451.94	427.945	49.59
10-06-2019	500	505	460	505	568900	505.74	483.46	453.107	428.6	49.59
11-06-2019	500	510	500	510	44400	506.02	484.36	454.253	429.28	52.80
12-06-2019	510	515	505	515	63600	506.44	485.35	455.367	429.975	55.82
13-06-2019	510	510	498	505	485900	506.58	486.2	456.333	430.63	49.05
14-06-2019	515	515	510	510	1500	506.98	487.14	457.333	431.3	52.17
17-06-2019	515	515	515	515	4100	507.4	488.15	458.353	432.025	55.14
18-06-2019	500	520	500	520	1528800	507.92	489.21	459.38	432.775	57.95
19-06-2019	525	535	515	525	1260500	508.46	490.32	460.44	433.57	60.60
20-06-2019	525	525	510	525	8500	508.96	491.43	461.473	434.365	60.60
21-06-2019	525	535	525	525	192200	509.36	492.52	462.44	435.24	60.60
24-06-2019	510	520	510	520	206700	509.66	493.58	463.4	436.07	56.17
25-06-2019	520	520	520	520	1700	509.86	494.64	464.4	436.9	56.17
26-06-2019	515	525	515	525	23400	510.16	495.73	465.433	437.745	59.60
27-06-2019	525	525	500	510	27400	510.16	496.67	466.34	438.485	47.58
28-06-2019	510	525	500	500	27100	509.96	497.47	467.18	439.165	41.57
01-07-2019	515	525	510	515	247100	510.16	498.32	468.107	439.93	51.48
02-07-2019	500	505	500	500	156900	509.96	498.7	468.907	440.62	43.53
03-07-2019	500	500	482	490	418000	509.76	498.9	469.64	441.27	39.18
04-07-2019	500	505	490	496	838700	509.38	499.08	470.413	441.97	42.87
05-07-2019	498	500	496	498	10700	509.04	499.52	471.187	442.69	44.08
08-07-2019	498	515	498	515	489400	509.14	499.93	472.087	443.555	53.20
09-07-2019	510	515	510	515	33000	509.34	500.38	472.947	444.4	53.20
10-07-2019	510	515	510	515	115400	509.54	500.83	473.793	445.265	53.20
11-07-2019	505	515	505	515	1789600	509.84	501.28	474.627	446.17	53.20
12-07-2019	510	510	500	510	426800	509.94	501.64	475.413	447.02	49.98
15-07-2019	500	510	500	510	55700	510.26	502.02	476.12	447.87	49.98
16-07-2019	500	510	500	505	58800	509.86	502.23	476.807	448.655	46.70
17-07-2019	510	510	505	510	79400	509.56	502.49	477.527	449.465	50.22
18-07-2019	510	515	500	510	115600	509.56	502.69	478.233	450.275	50.22
19-07-2019	510	510	498	510	62200	509.26	502.99	478.927	451.085	50.22
22-07-2019	500	500	498	500	28800	508.96	503.19	479.487	451.835	43.11
23-07-2019	500	510	496	500	743300	508.66	503.33	480.047	452.555	43.11
24-07-2019	500	510	498	510	314700	508.66	503.57	480.673	453.335	51.13
25-07-2019	510	535	505	525	1704800	508.96	504.02	481.413	454.19	60.20
26-07-2019	525	535	515	535	6707100	509.56	504.59	482.233	455.095	64.88
29-07-2019	540	540	515	520	228200	509.76	505.01	482.927	455.915	54.52
30-07-2019	530	540	520	535	973200	510.36	505.58	483.76	456.79	61.20
31-07-2019	540	565	525	565	1694500	511.66	506.49	484.793	457.795	70.51
01-08-2019	565	565	545	550	621200	512.66	507.25	485.727	458.745	62.44
02-08-2019	550	555	545	550	293800	513.66	507.89	486.66	459.695	62.44
05-08-2019	550	575	520	540	233000	514.46	508.47	487.54	460.605	57.36
06-08-2019	530	540	515	540	19000	515.26	509.05	488.393	461.525	57.36
07-08-2019	545	555	545	550	1597700	516.3	509.73	489.313	462.485	61.04
08-08-2019	550	550	545	550	2150800	517	510.39	490.287	463.455	61.04
09-08-2019	550	550	540	550	953400	518	511.01	491.233	464.435	61.04
12-08-2019	550	550	545	545	20800	518.98	511.31	492.147	465.39	57.92
13-08-2019	540	540	525	535	157500	519.38	511.84	493.02	466.315	52.18
14-08-2019	545	550	540	550	151400	520.18	512.56	493.953	467.325	58.78
15-08-2019	550	550	525	535	2675700	520.68	512.99	494.72	468.3	51.17
16-08-2019	535	550	535	540	13300	521.38	513.45	495.533	469.3	53.34
19-08-2019	540	540	525	540	220000	522.08	513.91	496.333	470.35	53.34
20-08-2019	540	555	535	540	489700	522.68	514.35	497.133	471.36	53.34
21-08-2019	545	550	530	550	202900	523.38	514.91	498.027	472.37	58.00
22-08-2019	550	550	535	545	4700	524.18	515.38	498.86	473.295	55.04
23-08-2019	545	545	515	545	93800	524.88	515.93	499.72	474.22	55.04
26-08-2019	545	545	530	545	1600	525.48	516.44	500.593	475.135	55.04
27-08-2019	545	545	530	545	48300	525.98	516.95	501.467	476.03	55.04
28-08-2019	540	545	540	545	2400	526.38	517.42	502.34	476.925	55.04
29-08-2019	500	500	500	500	100000	525.88	517.42	502.913	477.575	33.06
30-08-2019	505	560	505	560	1304300	526.58	517.97	503.873	478.475	57.46
02-09-2019	555	560	540	550	63400	527.18	518.42	504.78	479.345	53.93
03-09-2019	530	550	530	550	23200	527.78	518.82	505.687	480.245	53.93
04-09-2019	540	540	530	530	98100	527.88	519.02	506.447	481.045	47.21
05-09-2019	535	535	505	525	2348400	528.18	519.17	507.173	481.8	45.67
06-09-2019	530	535	515	535	16200	528.88	519.42	507.94	482.605	49.22
09-09-2019	515	530	515	525	26700	529.08	519.62	508.573	483.35	45.99
10-09-2019	525	525	515	520	5040400	529.48	519.72	508.96	484.05	44.41
11-09-2019	525	530	525	530	7800	530.28	520.02	509.36	484.8	48.23
12-09-2019	520	530	520	525	22800	530.86	520.12	509.673	485.525	46.51
13-09-2019	525	525	515	520	27700	531.3	520.17	510.113	486.215	44.79
16-09-2019	520	520	505	510	32300	531.2	520.17	510.353	486.865	41.49
17-09-2019	510	515	505	510	126700	531.1	520.22	510.62	487.485	41.49
18-09-2019	515	520	515	515	6700	531.1	520.32	510.92	488.12	43.89
19-09-2019	515	515	505	515	15400	531.1	520.47	511.22	488.745	43.89
20-09-2019	510	510	510	510	3000	531.1	520.52	511.46	489.335	41.90
23-09-2019	510	510	500	505	553700	531	520.63	511.68	489.84	39.94
24-09-2019	505	505	498	498	79800	530.86	520.36	511.773	490.32	37.32
25-09-2019	500	510	500	510	9300	530.86	520.21	511.947	490.86	44.10
26-09-2019	515	520	496	510	139400	530.86	520.21	512.08	491.39	44.10
27-09-2019	510	540	500	520	43200	531.06	520.16	512.347	491.96	49.38
30-09-2019	505	515	496	510	42700	531.26	520.11	512.547	492.43	44.82
01-10-2019	500	505	500	505	7500	531.36	520.01	512.673	492.875	42.69
02-10-2019	505	525	500	515	12400	531.46	520.06	512.867	493.37	48.00
03-10-2019	510	510	500	510	9000	531.16	520.06	513.067	493.85	45.72
04-10-2019	500	505	494	500	24700	530.46	520.01	513.213	494.29	41.48
07-10-2019	505	510	498	498	23900	530.02	519.89	513.347	494.7	40.66
08-10-2019	498	525	498	520	80000	529.72	520.04	513.627	495.25	51.85
09-10-2019	520	520	500	520	1100	528.82	520.24	513.933	495.8	51.85
10-10-2019	500	515	500	505	15300	527.92	520.29	514.14	496.275	45.12
11-10-2019	510	515	498	515	30000	527.22	520.44	514.333	496.8	49.80
14-10-2019	515	520	500	515	36200	526.72	520.59	514.553	497.335	49.80
15-10-2019	505	510	498	500	106800	525.92	520.59	514.673	497.775	43.37
16-10-2019	510	515	510	515	6300	525.22	520.76	514.893	498.29	50.28
17-10-2019	510	530	510	520	864300	524.62	520.81	515.133	498.87	52.37
18-10-2019	525	525	510	515	498600	523.92	520.96	515.313	499.405	50.10
21-10-2019	520	520	505	515	8000	523.32	521.15	515.313	499.94	50.10
22-10-2019	515	520	498	520	418800	523.02	521.2	515.567	500.52	52.49
23-10-2019	510	520	510	520	103200	522.42	521.3	515.847	501.07	52.49
24-10-2019	520	520	500	515	317700	522.02	521.35	516	501.545	49.73
25-10-2019	520	520	520	520	2100	521.62	521.5	516.173	502.055	52.42
28-10-2019	520	520	510	515	35500	521.12	521.6	516.313	502.53	49.57
29-10-2019	515	515	498	510	569400	520.52	521.6	516.407	502.98	46.82
30-10-2019	505	510	500	510	38500	519.72	521.55	516.513	503.45	46.82
31-10-2019	500	500	498	498	103900	518.78	521.48	516.513	503.84	40.56
01-11-2019	498	500	498	500	1339000	517.88	521.38	516.58	504.26	41.96
04-11-2019	500	510	496	505	71700	517.08	521.28	516.653	504.715	45.40
05-11-2019	500	500	496	498	750800	516.14	521.06	516.68	505.135	41.67
06-11-2019	496	496	482	490	3955700	515.04	520.71	516.627	505.515	37.85
07-11-2019	490	492	486	490	443000	514.84	520.36	516.56	505.895	37.85
08-11-2019	490	492	488	490	172800	513.44	520.01	516.46	506.265	37.85
11-11-2019	490	492	488	492	40500	512.28	519.73	516.373	506.655	39.58
12-11-2019	492	500	492	500	243100	511.28	519.53	516.307	507.085	46.05
13-11-2019	500	505	498	500	692400	510.68	519.28	516.24	507.505	46.05
14-11-2019	500	500	498	500	28500	510.18	519.18	516.173	507.925	46.05
15-11-2019	500	500	500	500	587300	509.48	519.18	516.107	508.325	46.05
18-11-2019	500	500	488	490	2682200	508.78	518.93	516.007	508.625	39.02
19-11-2019	490	490	488	490	51400	508.18	518.83	515.873	508.765	39.02
20-11-2019	472	488	450	468	1202900	506.94	518.61	515.66	508.755	28.09
21-11-2019	466	466	462	466	88200	505.76	518.31	515.333	508.695	27.34
22-11-2019	466	470	464	466	139200	504.68	517.99	515.007	508.755	27.34
25-11-2019	466	470	466	468	79200	503.84	517.52	514.727	508.725	29.52
26-11-2019	466	468	466	468	53300	503	517.05	514.48	508.715	29.52
27-11-2019	468	468	464	466	109300	502.02	516.56	514.22	508.695	28.52
28-11-2019	466	468	450	466	310400	501.04	516.07	513.993	508.675	28.52
29-11-2019	466	468	460	468	65500	500.2	515.65	513.747	508.645	31.21
02-12-2019	468	468	450	466	460300	499.42	515.21	513.56	508.615	30.00
03-12-2019	468	468	456	460	199900	498.66	514.76	513.127	508.495	26.65
04-12-2019	470	476	450	460	451300	497.66	514.26	512.693	508.375	26.65
05-12-2019	460	460	444	456	222700	496.58	513.72	512.333	508.205	24.53
06-12-2019	470	470	450	452	140800	495.22	513.14	511.847	508.065	22.60
09-12-2019	454	458	448	450	126900	494.02	512.64	511.413	507.915	21.68
10-12-2019	450	452	444	450	425800	492.92	512.14	510.98	507.735	21.68
11-12-2019	450	454	410	446	3784200	491.54	511.5	510.553	507.535	19.81
12-12-2019	446	450	440	448	4157000	490.3	510.73	510.14	507.375	23.37
13-12-2019	444	448	444	448	316900	489.26	509.86	509.76	507.225	23.37
16-12-2019	448	448	442	446	186000	488.22	509.12	509.333	507.065	22.22
17-12-2019	446	454	444	448	1424900	486.78	508.25	508.953	506.915	26.12
18-12-2019	450	452	444	452	159700	485.42	507.12	508.633	506.805	33.32
19-12-2019	452	452	450	452	108200	484.36	506.14	508.313	506.695	33.32
20-12-2019	452	454	440	442	1193300	482.9	505.06	507.927	506.475	25.98
23-12-2019	448	488	440	450	495000	481.6	504.16	507.593	506.315	37.78
26-12-2019	450	450	438	448	893700	480.56	503.24	507.247	506.145	36.23
27-12-2019	442	444	438	440	1579700	479.06	502.14	506.86	505.935	30.77
30-12-2019	440	440	424	436	4823800	477.38	501	506.333	505.695	28.46
02-01-2020	434	450	432	440	141500	475.88	499.9	505.933	505.455	33.81
03-01-2020	440	444	438	440	657700	474.38	498.85	505.56	505.08	33.81
06-01-2020	436	440	430	436	584600	472.7	497.86	505.033	504.85	31.11
07-01-2020	440	456	440	446	1236800	471.22	496.82	504.607	504.69	43.29
08-01-2020	442	442	434	436	177400	469.64	495.83	504.113	504.41	36.37
09-01-2020	434	436	426	426	180400	467.76	494.69	503.587	504.07	31.02
10-01-2020	436	450	426	434	993900	466.14	493.63	503.113	503.77	38.78
13-01-2020	436	436	420	424	469600	464.42	492.47	502.54	503.41	33.68
14-01-2020	428	428	416	418	685300	462.58	491.15	501.893	503.03	31.04
15-01-2020	418	420	414	420	243200	461.02	489.9	501.327	502.64	32.93
16-01-2020	422	422	414	420	63800	459.42	488.65	500.727	502.29	32.93
17-01-2020	420	428	418	428	5398000	457.88	487.48	500.147	501.96	40.47
20-01-2020	428	430	428	430	92900	456.52	486.33	499.547	501.64	42.22
21-01-2020	430	430	424	430	30200	455.32	485.18	498.913	501.3	42.22
22-01-2020	430	430	424	430	143900	454.12	484.48	498.28	500.95	42.22
23-01-2020	430	434	428	434	4192800	453	483.22	497.673	500.595	46.18
24-01-2020	432	432	428	428	620700	451.72	482	497.06	500.21	41.58
27-01-2020	428	432	426	428	23500	450.28	480.78	496.447	499.8	41.58
28-01-2020	428	430	426	430	372200	448.88	479.78	495.813	499.4	43.75
29-01-2020	428	428	428	428	15100	447.44	478.81	495.267	498.99	42.07
30-01-2020	428	430	426	430	78100	446.04	477.76	494.8	498.59	44.37
31-01-2020	430	430	428	430	25700	444.84	476.81	494.233	498.215	44.37
03-02-2020	430	432	420	432	121100	443.68	475.93	493.78	497.825	46.81
04-02-2020	430	430	428	430	17300	442.92	474.93	493.38	497.475	44.70
05-02-2020	430	468	430	452	638800	442.64	474.2	493.087	497.16	63.99
06-02-2020	452	478	452	460	1708100	442.52	473.6	492.833	496.885	68.32
07-02-2020	460	470	446	462	2206800	442.4	473.12	492.48	496.645	69.31
10-02-2020	474	474	452	460	1586900	442.24	472.62	492.113	496.42	67.05
11-02-2020	460	462	444	458	175000	442.08	472.05	491.733	496.185	64.77
12-02-2020	458	458	444	458	1003000	441.92	471.48	491.353	495.975	64.77
13-02-2020	456	462	430	462	405500	441.8	471	491.033	495.76	67.34
14-02-2020	460	460	460	460	200	441.68	470.55	490.7	495.59	64.80
17-02-2020	460	460	454	454	1100	441.56	470.11	490.36	495.235	57.74
18-02-2020	456	456	442	454	167400	441.44	469.55	489.987	494.88	57.74
19-02-2020	454	454	448	448	23800	441.28	468.93	489.573	494.57	51.26
20-02-2020	448	460	436	450	300800	441.24	468.23	489.173	494.195	53.15
21-02-2020	450	450	426	426	329000	440.76	467.39	488.68	493.75	35.43
24-02-2020	426	440	422	428	168100	440.32	466.62	488.2	493.315	37.30
25-02-2020	432	440	424	440	46500	440.2	465.87	487.733	492.965	47.21
26-02-2020	440	440	426	440	78500	440.04	465.17	487.167	492.615	47.21
27-02-2020	440	450	428	448	7020000	440.04	464.65	486.587	492.33	52.96
28-02-2020	440	440	420	428	3279300	439.68	463.95	485.973	491.92	40.95
02-03-2020	428	430	420	428	1192100	439.28	463.03	485.26	491.535	40.95
03-03-2020	434	436	420	428	12380200	438.8	462.11	484.347	491.175	40.95
04-03-2020	428	434	428	428	322400	438.32	461.34	483.533	490.815	40.95
05-03-2020	432	432	426	428	5612200	438.04	460.47	482.72	490.455	40.95
06-03-2020	428	428	426	428	1420000	437.6	459.6	481.973	490.095	40.95
09-03-2020	432	440	424	424	748000	437.12	458.84	481.2	489.715	38.25
10-03-2020	438	438	424	430	209200	436.92	457.99	480.4	489.375	44.20
11-03-2020	430	430	426	428	1174800	436.76	457.07	479.587	488.94	42.72
12-03-2020	422	422	386	408	1964800	436.12	456	478.64	488.48	31.41
13-03-2020	400	400	380	380	1670000	434.92	454.65	477.54	487.9	22.44
16-03-2020	370	378	354	354	2756300	433.28	452.99	476.333	487.095	17.46
17-03-2020	354	364	334	348	1568600	431.32	451.27	474.987	486.285	16.55
18-03-2020	348	350	330	350	2119600	429.6	449.62	473.753	485.485	18.09
19-03-2020	350	352	326	352	11897100	428.12	447.94	472.5	484.72	19.68
20-03-2020	352	352	332	348	5438400	426.4	446.27	471.22	483.935	18.89
23-03-2020	348	348	334	348	1947200	424.88	444.65	469.94	483.125	18.89
24-03-2020	348	348	344	348	785000	423.48	443.03	468.593	482.29	18.89
26-03-2020	346	354	334	348	2093600	422.04	441.53	467.28	481.505	18.89
27-03-2020	348	350	344	350	5950100	420.64	440.03	465.98	480.705	21.02
30-03-2020	348	350	346	350	1410300	419.08	438.48	464.68	479.88	21.02
31-03-2020	348	350	346	350	1915900	417.48	437	463.38	479.03	21.02
01-04-2020	346	350	346	348	2910400	415.84	435.58	462.067	478.145	20.36
02-04-2020	340	348	340	348	3407900	414.2	434.16	461.053	477.26	20.36
03-04-2020	346	350	340	346	4010700	412.44	432.72	459.627	476.365	19.63
06-04-2020	348	348	342	348	2483700	410.84	431.28	458.28	475.505	22.60
07-04-2020	348	350	346	348	1127200	409.24	429.76	456.933	474.645	22.60
08-04-2020	348	348	346	348	1425600	407.6	428.24	455.72	473.76	22.60
09-04-2020	346	352	346	350	940400	406.04	426.74	454.553	472.96	26.01
13-04-2020	350	354	348	354	283600	404.52	425.28	453.347	472.23	32.43
14-04-2020	354	360	352	354	63300	403	423.92	452.207	471.425	32.43
15-04-2020	354	396	352	384	446200	402.04	422.86	451.3	470.845	61.49
16-04-2020	368	382	358	370	196000	400.84	421.88	450.233	470.245	50.56
17-04-2020	380	386	368	370	56200	399.2	420.92	449.2	469.615	50.56
20-04-2020	370	380	368	378	173700	397.56	420.04	448.253	469.015	55.77
21-04-2020	378	378	374	378	120500	395.88	419.14	447.373	468.33	55.77
22-04-2020	372	392	372	392	279100	394.52	418.38	446.587	467.715	63.56
23-04-2020	378	422	378	390	169500	393.16	417.62	445.753	467.09	61.89
24-04-2020	372	428	372	416	925100	392.32	417.12	445.093	466.595	72.17
27-04-2020	416	430	414	420	48000	391.48	416.64	444.493	466.145	73.36
28-04-2020	420	420	410	416	198800	390.6	416.14	443.9	465.675	70.13
29-04-2020	416	416	408	412	492400	389.76	415.66	443.327	465.21	66.95
30-04-2020	412	412	404	408	579100	388.84	415.14	442.647	464.7	63.84
04-05-2020	406	408	404	406	219800	388	414.64	441.953	464.18	62.28
05-05-2020	404	406	400	406	612800	387.12	414.18	441.193	463.66	62.28
06-05-2020	406	406	400	400	672400	386.6	413.68	440.46	463.16	57.40
08-05-2020	400	420	398	404	142800	386.12	413.22	439.787	462.68	59.67
11-05-2020	404	404	384	400	382900	385.32	412.76	439.02	462.13	56.43
12-05-2020	400	400	398	398	384900	384.48	412.26	438.273	461.495	54.83
13-05-2020	398	402	398	398	486000	383.48	411.76	437.593	460.81	54.83
14-05-2020	398	400	398	398	689400	382.88	411.28	436.927	460.2	54.83
15-05-2020	398	400	396	398	362600	382.28	410.78	436.113	459.515	54.83
18-05-2020	398	400	396	400	91200	381.72	410.26	435.313	458.69	56.49
19-05-2020	398	400	396	398	321900	381.12	409.72	434.6	457.93	54.34
20-05-2020	400	400	398	398	216600	380.52	409.28	433.82	457.17	54.34
26-05-2020	398	404	398	398	163800	379.92	408.76	433.04	456.46	54.34
27-05-2020	398	398	394	398	362500	379.4	408.26	432.36	455.75	54.34
28-05-2020	398	398	394	394	768700	378.68	407.8	431.553	454.97	49.29
29-05-2020	394	394	392	394	410100	378	407.38	430.713	454.19	49.29
02-06-2020	394	394	390	394	284200	377.72	406.92	429.907	453.41	49.29
03-06-2020	394	394	386	390	1092000	377.92	406.42	429.073	452.635	44.17
04-06-2020	390	404	388	390	2103600	378.64	405.96	428.207	451.91	44.17
05-06-2020	390	390	386	390	355800	379.48	405.4	427.34	451.11	44.17
08-06-2020	388	392	386	388	1085800	380.24	404.92	426.493	450.375	41.47
09-06-2020	388	392	388	388	2338800	380.96	404.54	425.613	449.615	41.47
10-06-2020	388	388	384	388	617700	381.76	404.08	424.767	448.855	41.47
11-06-2020	388	388	384	388	272000	382.56	403.72	423.953	448.095	41.47
12-06-2020	388	388	382	384	380000	383.28	403.38	423.113	447.265	35.63
15-06-2020	386	386	384	384	4900	384	403.02	422.353	446.46	35.63
16-06-2020	384	384	380	382	299200	384.64	402.64	421.567	445.645	32.94
17-06-2020	382	382	380	382	40900	385.28	402.18	420.747	444.83	32.94
18-06-2020	382	382	376	382	261700	385.92	401.7	419.973	444.015	32.94
19-06-2020	382	382	380	382	191200	386.6	401.22	419.253	443.2	32.94
22-06-2020	380	382	380	382	206600	387.28	400.74	418.533	442.61	32.94
23-06-2020	382	382	376	380	387100	387.96	400.2	417.8	441.71	29.69
24-06-2020	382	382	380	382	98900	388.64	399.74	417.067	440.87	36.44
25-06-2020	382	382	378	382	126400	389.32	399.28	416.28	440.03	36.44
26-06-2020	382	388	380	382	2323400	390	398.8	415.493	439.29	36.44
29-06-2020	384	392	378	382	1174100	390.64	398.34	414.707	438.575	36.44
30-06-2020	386	386	382	382	8700	391.2	397.86	413.92	437.81	36.44
01-07-2020	382	386	370	380	996500	391.72	397.36	413.187	437.085	31.99
02-07-2020	384	384	378	380	480200	391.64	396.84	412.453	436.385	31.99
03-07-2020	380	380	368	374	2559300	391.72	396.28	411.827	435.605	22.45
06-07-2020	374	376	370	370	1899800	391.72	395.46	411.187	434.83	18.49
07-07-2020	374	374	368	370	1448700	391.56	394.56	410.547	434.08	18.49
08-07-2020	372	372	368	370	743200	391.4	393.64	409.893	433.38	18.49
09-07-2020	370	370	368	370	970800	390.96	392.74	409.24	432.68	18.49
10-07-2020	372	372	366	370	861900	390.56	391.86	408.6	431.955	18.49
13-07-2020	370	370	364	370	831100	389.64	390.98	407.96	431.23	18.49
14-07-2020	370	370	366	368	1101600	388.6	390.04	407.293	430.52	16.26
15-07-2020	370	402	368	400	1886100	388.28	389.44	406.853	429.995	72.84
16-07-2020	402	424	400	420	3727300	388.44	389.1	406.587	429.605	81.33
17-07-2020	428	450	418	448	6688200	389.24	389.04	406.507	429.295	87.31
20-07-2020	450	450	418	446	2996300	390.04	389.02	406.44	428.975	85.21
21-07-2020	444	446	432	446	1544600	390.84	388.98	406.4	428.605	85.21
22-07-2020	436	442	434	440	3515600	391.64	389.12	406.333	428.255	78.63
23-07-2020	440	440	436	440	202500	392.36	389.24	406.267	427.93	78.63
24-07-2020	440	440	432	434	171400	393.04	389.18	406.187	427.525	72.17
27-07-2020	434	434	416	428	1751900	393.64	389.06	406.053	427.115	66.30
28-07-2020	428	428	418	424	556700	394.16	388.82	405.893	426.735	62.64
29-07-2020	420	424	418	424	629800	394.68	388.78	405.747	426.365	62.64
30-07-2020	424	424	410	422	441500	395.16	388.72	405.573	425.875	60.70
03-08-2020	422	422	396	422	5481700	395.6	388.66	405.373	425.385	60.70
04-08-2020	422	422	416	420	2532600	396.04	388.58	405.16	424.96	58.60
05-08-2020	418	420	410	414	4180200	396.36	388.44	404.973	424.455	52.69
06-08-2020	408	424	408	420	897300	396.8	388.36	404.773	423.98	57.32
07-08-2020	420	422	416	420	2238700	397.24	388.32	404.587	423.58	57.32
10-08-2020	420	420	410	420	1045900	397.76	388.22	404.453	423.105	57.32
11-08-2020	420	450	418	440	5635300	398.68	388.34	404.48	422.705	69.68
12-08-2020	450	464	430	446	3443200	399.72	388.72	404.52	422.36	72.28
13-08-2020	446	450	438	442	480100	400.76	389.34	404.533	421.995	68.09
14-08-2020	440	442	430	442	1028200	401.8	390.22	404.573	421.605	68.09
18-08-2020	440	442	434	442	39500	402.84	391.16	404.547	421.215	68.09
19-08-2020	442	442	434	442	1267100	403.92	392.08	404.587	420.85	68.09
24-08-2020	442	444	430	442	159300	405	392.98	404.693	420.46	68.09
25-08-2020	438	440	434	440	974400	406.04	393.9	404.733	420.085	65.35
26-08-2020	440	442	434	442	2796600	407.12	394.84	404.853	419.745	66.79
27-08-2020	442	450	440	450	2370000	408.44	395.86	405.067	419.445	71.83
28-08-2020	452	454	444	450	524200	409.76	396.88	405.267	419.205	71.83
31-08-2020	450	450	442	448	121100	411.08	397.86	405.453	418.945	68.80
01-09-2020	448	450	440	444	1288000	412.32	398.8	405.56	418.64	63.08
02-09-2020	444	446	444	446	3075800	413.6	399.76	405.667	418.38	64.66
03-09-2020	446	446	442	446	171300	414.88	400.74	405.773	418.16	64.66
04-09-2020	438	444	436	442	343300	416.08	401.68	405.853	417.92	58.81
07-09-2020	442	446	442	442	81000	417.32	402.64	405.907	417.68	58.81
08-09-2020	444	444	438	440	2262200	418.48	403.56	405.987	417.42	55.88
09-09-2020	438	452	438	442	117200	419.68	404.5	406.08	417.13	58.13
10-09-2020	438	440	420	438	1418100	420.8	405.4	406.133	416.82	52.38
11-09-2020	438	438	432	438	1025100	421.92	406.28	406.2	416.51	52.38
14-09-2020	434	440	434	438	489200	423.04	407.12	406.253	416.2	52.38
15-09-2020	440	446	438	442	100800	424.28	408	406.333	415.96	57.62
16-09-2020	440	442	434	438	511000	425.44	408.54	406.373	415.7	51.52
17-09-2020	436	446	436	436	103100	426.68	409.2	406.413	415.54	48.74
18-09-2020	436	462	436	460	1476800	428.48	410.1	406.467	415.51	69.79
21-09-2020	460	460	440	456	1199600	430.2	410.88	406.44	415.46	65.00
22-09-2020	456	456	440	454	459200	431.88	411.64	406.387	415.39	62.68
23-09-2020	442	454	442	450	179600	433.48	412.22	406.32	415.3	58.21
24-09-2020	448	450	442	448	598800	435.04	412.8	406.253	415.21	56.06
25-09-2020	444	448	444	448	689400	436.6	413.12	406.187	415.12	56.06
28-09-2020	446	448	440	446	334500	438.16	413.38	406.08	415.01	53.76
29-09-2020	446	448	442	442	372700	439	413.64	405.96	414.89	49.38
30-09-2020	442	446	438	446	1021300	439.52	413.98	405.907	414.82	53.46
01-10-2020	446	448	442	446	9077500	439.48	414.36	405.853	414.75	53.46
02-10-2020	446	450	446	450	283800	439.56	414.8	405.867	414.72	57.44
05-10-2020	448	452	448	452	337000	439.68	415.26	405.88	414.72	59.31
06-10-2020	452	454	448	452	555100	439.92	415.78	406.053	414.73	59.31
07-10-2020	450	454	448	450	3307100	440.12	416.24	406.2	414.73	56.43
08-10-2020	452	456	448	452	347200	440.48	416.76	406.28	414.76	58.59
09-10-2020	454	456	454	456	35400	441.04	417.34	406.387	414.8	62.60
12-10-2020	456	460	450	458	2525100	441.72	417.94	406.453	414.85	64.45
13-10-2020	458	500	456	466	4871100	442.56	418.62	406.707	414.95	70.69
14-10-2020	458	464	458	462	1207300	443.36	419.26	406.933	415.02	64.58
15-10-2020	462	462	456	460	648900	444.12	419.86	407.147	415.06	61.71
16-10-2020	460	462	458	460	1383200	444.92	420.48	407.36	415.1	61.71
19-10-2020	460	484	458	472	3013700	446.08	421.22	407.653	415.25	70.76
20-10-2020	472	520	470	494	7965800	447.56	422.18	408.093	415.47	80.06
21-10-2020	500	505	484	490	4363700	448.96	423.1	408.533	415.68	75.37
22-10-2020	490	498	482	494	2304600	450.44	424.1	408.96	415.95	76.83
23-10-2020	500	500	486	500	3390200	451.64	425.16	409.44	416.27	78.86
26-10-2020	500	505	492	505	674100	452.82	426.27	410.087	416.595	80.40
27-10-2020	505	505	494	498	2914100	453.94	427.35	410.873	416.885	72.44
02-11-2020	498	510	496	505	3263300	455.2	428.5	411.88	417.23	75.10
03-11-2020	505	515	496	496	9226200	456.28	429.56	412.867	417.48	66.26
04-11-2020	496	520	496	510	2853200	457.64	430.78	413.933	417.85	71.82
05-11-2020	510	510	498	500	3367800	458.8	431.9	414.92	418.22	63.74
06-11-2020	500	520	496	515	8641900	460.3	433.17	416.033	418.625	69.32
09-11-2020	515	550	515	545	1251300	462.36	434.74	417.347	419.23	76.95
10-11-2020	550	555	540	545	1223900	464.26	436.35	418.66	419.865	76.95
11-11-2020	540	545	530	535	1315600	465.96	437.86	419.907	420.44	70.20
12-11-2020	535	535	515	525	2310800	467.5	439.29	421.073	420.965	64.14
13-11-2020	525	535	525	530	1549800	469.22	440.77	422.273	421.475	65.73
16-11-2020	530	540	510	520	4662900	470.7	442.15	423.407	421.925	59.99
17-11-2020	520	520	500	510	11943400	471.98	443.43	424.487	422.325	54.84
18-11-2020	510	535	510	520	16422800	473.54	444.81	425.633	422.775	58.66
19-11-2020	530	535	515	520	11937100	475.1	446.21	426.793	423.205	58.66
20-11-2020	520	535	520	535	2447300	477	447.74	428.04	423.74	63.97
23-11-2020	540	540	515	520	3440200	478.56	449.12	429.187	424.2	56.20
24-11-2020	525	525	520	520	8841100	480.2	450.5	430.333	424.65	56.20
25-11-2020	520	525	505	510	10399900	481.64	451.78	431.4	425.06	51.37
26-11-2020	520	535	520	530	2788900	483.48	453.26	432.573	425.56	58.96
27-11-2020	535	555	530	550	2057500	485.64	454.96	433.88	426.16	64.87
30-11-2020	550	550	525	535	702900	487.58	456.51	434.887	426.675	58.11
01-12-2020	585	585	535	540	1032800	489.66	458.17	436.02	427.225	59.62
02-12-2020	550	550	540	545	1010500	491.36	459.92	437.187	427.69	61.13
03-12-2020	545	545	535	545	1616700	493.14	461.67	438.3	428.115	61.13
04-12-2020	545	550	530	535	1541900	494.76	463.32	439.347	428.48	56.26
07-12-2020	535	550	530	540	7138300	496.56	465.02	440.333	428.88	58.06
08-12-2020	540	540	530	540	1175300	498.4	466.72	441.333	429.29	58.06
10-12-2020	540	540	530	540	1214500	500.24	468.42	442.16	429.7	58.06
11-12-2020	535	545	535	535	635700	502.02	470.09	442.927	430.065	55.22
14-12-2020	530	550	530	540	1221500	503.98	471.49	443.753	430.465	57.46
15-12-2020	535	540	525	535	9852700	505.76	472.64	444.573	430.87	54.52
16-12-2020	540	550	530	540	14322700	507.64	473.56	445.453	431.3	56.90
17-12-2020	540	545	535	545	637100	509.54	474.55	446.38	431.785	59.19
18-12-2020	545	600	540	600	14365500	512.5	476.09	447.673	432.535	74.97
21-12-2020	650	720	600	650	4235000	516.46	478.19	449.34	433.655	81.84
22-12-2020	655	675	625	660	12691300	520.66	480.39	451.047	434.815	82.86
23-12-2020	665	665	635	640	3124100	524.42	482.45	452.647	435.815	73.96
28-12-2020	640	660	630	660	640400	528.5	484.77	454.393	436.915	76.66
29-12-2020	665	690	655	655	2815900	532.44	487.08	456.107	437.95	74.58
30-12-2020	695	695	660	680	1398700	536.72	489.64	457.987	439.21	77.82
04-01-2021	680	690	670	670	979300	540.88	492.12	459.8	440.42	73.77
05-01-2021	680	680	640	660	1048300	544.88	494.5	461.533	441.58	69.85
06-01-2021	660	665	640	655	1684500	548.78	496.85	463.247	442.715	67.91
07-01-2021	660	675	660	670	5067000	552.74	499.41	465.06	443.925	70.55
08-01-2021	675	675	655	670	239300	556.26	501.91	466.873	445.135	70.55
11-01-2021	670	690	655	660	519800	559.66	504.31	468.62	446.315	66.33
12-01-2021	655	665	645	665	969000	563.08	506.76	470.427	447.49	67.38
13-01-2021	665	680	650	675	3357800	566.58	509.11	472.3	448.725	69.44
14-01-2021	675	680	655	670	919200	569.88	511.35	474.14	450.035	67.16
15-01-2021	665	675	655	670	536300	573.32	513.63	476.007	451.485	67.16
18-01-2021	675	695	665	685	10098300	576.92	516.06	477.973	453.14	70.52
19-01-2021	695	700	670	690	3594300	580.8	518.54	479.973	454.85	71.57
20-01-2021	690	695	680	680	3098000	584.2	520.92	481.92	456.5	66.49
21-01-2021	680	690	670	685	2809800	587.9	523.35	483.9	458.165	67.72
22-01-2021	685	690	675	680	5189400	591.2	525.75	485.847	459.825	65.14
25-01-2021	680	700	640	680	1761000	593.9	528.13	487.793	461.485	65.14
26-01-2021	680	685	635	670	819600	596.4	530.33	489.7	463.095	59.84
27-01-2021	650	665	650	665	398000	599	532.48	491.573	464.68	57.33
28-01-2021	665	665	625	650	2186800	601.5	534.5	493.36	466.18	50.49
29-01-2021	625	665	625	660	18850700	604.1	536.66	495.213	467.73	54.40
01-02-2021	660	695	660	695	9542300	607.6	539.15	497.3	469.455	64.85
02-02-2021	700	700	675	685	855200	611.1	541.54	499.32	471.14	60.58
03-02-2021	705	720	685	700	8253700	614.7	544.12	501.44	472.9	64.37
04-02-2021	700	705	685	705	2172600	618.4	546.75	503.607	474.695	65.56
05-02-2021	705	705	690	705	326500	621.8	549.4	505.76	476.48	65.56
08-02-2021	710	750	690	690	2077200	625.2	551.88	507.813	478.19	58.74
09-02-2021	695	730	695	730	9092100	629.4	554.8	510.133	480.1	68.23
10-02-2021	740	740	700	700	1745800	633.2	557.42	512.253	481.85	57.54
11-02-2021	700	710	700	705	1521500	636.7	560.09	514.407	483.605	58.70
15-02-2021	710	730	705	730	4156200	640.3	562.97	516.74	485.485	64.00
16-02-2021	740	745	725	735	2260100	644.3	565.94	519.107	487.24	64.97
17-02-2021	735	745	735	745	4888300	648.4	569.03	521.58	489.115	66.89
18-02-2021	750	750	730	735	2916000	652.2	571.78	524.013	490.94	63.16
19-02-2021	735	740	725	740	1439900	656.1	574.62	526.48	492.75	64.24
22-02-2021	740	745	725	740	976900	660.2	577.48	528.947	494.56	64.24
23-02-2021	740	740	730	735	241600	664.1	580.33	531.38	496.275	62.14
24-02-2021	740	740	710	735	4743600	668	583.2	533.813	498	62.14
25-02-2021	735	750	725	740	2178700	672	586.12	536.28	499.62	63.52
26-02-2021	740	750	725	740	1091700	676.1	589.06	538.76	501.22	63.52
01-03-2021	740	780	740	780	7043700	680.9	592.44	541.293	503.04	72.75
02-03-2021	790	790	765	770	3199500	685.6	595.68	543.627	504.83	68.11
03-03-2021	770	775	745	770	4183300	690.2	598.92	545.773	506.64	68.11
04-03-2021	770	775	755	765	1906100	694.6	602.07	547.9	508.435	65.68
05-03-2021	715	770	715	770	1159700	698	605.25	550.06	510.255	66.95
08-03-2021	780	780	770	770	2112400	700.4	608.43	552.26	512.105	66.95
09-03-2021	780	780	760	775	1687900	702.7	611.68	554.493	513.96	68.31
10-03-2021	775	780	765	780	1946600	705.5	614.96	556.8	515.86	69.66
12-03-2021	780	785	770	770	3278800	707.7	618.1	559.08	517.72	63.82
15-03-2021	780	780	755	755	2675000	709.7	621.07	561.287	519.505	56.22
16-03-2021	765	775	755	755	3310900	711.2	623.96	563.493	521.29	56.22
17-03-2021	765	770	755	760	3208400	713	626.94	565.747	523.1	58.15
18-03-2021	750	750	720	735	3554000	714.5	629.69	567.833	524.775	47.01
19-03-2021	730	745	720	745	922900	716.3	632.54	570	526.51	51.05
22-03-2021	745	760	730	760	1319900	718.1	635.42	572.307	528.32	56.42
23-03-2021	760	760	730	745	673400	719.6	637.93	574.473	530.055	50.46
24-03-2021	745	755	720	750	1162400	721.4	640.53	576.673	531.815	52.27
25-03-2021	750	750	725	750	680800	723.1	643.09	578.873	533.595	52.27
26-03-2021	750	750	730	740	512300	724.4	645.49	580.873	535.325	48.18
29-03-2021	740	740	725	725	602400	725.5	647.69	582.733	536.98	42.78
30-03-2021	725	735	720	730	307900	726.7	650.01	584.653	538.68	45.00
31-03-2021	730	735	705	735	783900	727.7	652.31	586.607	540.405	47.20
01-04-2021	735	740	730	735	894200	728.6	654.7	588.56	542.13	47.20
05-04-2021	735	735	710	720	652500	729.4	656.8	590.413	543.79	41.43
06-04-2021	725	730	710	720	501200	730.1	659	592.267	545.45	41.43
07-04-2021	720	720	685	720	3589500	730.9	661.05	594.133	547.11	41.43
08-04-2021	720	730	715	720	823400	731.7	662.8	595.987	548.77	41.43
09-04-2021	730	730	695	710	3677800	732.5	664.45	597.72	550.4	37.34
12-04-2021	710	720	700	715	947500	733.5	666.25	599.487	552.055	40.51
13-04-2021	705	715	705	715	924500	734.8	668.15	601.267	553.72	40.51
14-04-2021	715	725	710	725	617500	736.1	670.1	603.14	555.435	46.74
15-04-2021	735	735	715	725	549700	736.7	672.15	605	557.15	46.74
16-04-2021	725	730	720	730	1757600	737.6	674.35	606.893	558.89	49.79
19-04-2021	730	785	725	750	12109400	738.6	676.65	608.947	560.73	59.73
20-04-2021	765	770	750	765	3170600	739.8	679.1	611.1	562.655	65.28
21-04-2021	765	775	755	760	13427200	740.9	681.35	613.233	564.545	62.20
22-04-2021	760	765	740	750	1827600	742.1	683.65	615.287	566.385	56.47
23-04-2021	750	760	740	750	839900	742.5	685.95	617.367	568.225	56.47
26-04-2021	750	760	735	745	982300	743.4	688.3	619.413	570.04	53.60
27-04-2021	745	745	720	730	887200	743.9	690.3	621.36	571.78	46.05
28-04-2021	730	750	710	740	386900	744.1	692.2	623.347	573.58	51.01
29-04-2021	735	750	725	750	519200	744.4	694.35	625.427	575.43	55.42
30-04-2021	750	750	730	740	4255700	744.3	696.35	627.453	577.26	50.52
03-05-2021	740	740	715	725	696700	744.1	698.15	629.22	579.035	44.21
04-05-2021	735	735	725	730	251000	743.9	700	631.047	580.835	46.60
05-05-2021	730	730	715	725	483500	743.6	701.9	632.853	582.61	44.55
06-05-2021	725	725	700	710	3605200	743.1	703.6	634.587	584.31	38.98
07-05-2021	695	725	695	710	1015900	742.6	705.3	636.333	586.01	38.98
10-05-2021	710	730	705	720	893600	742.2	707.1	638.147	587.76	44.36
11-05-2021	730	730	710	725	1011200	741.9	709	640.007	589.545	46.87
17-05-2021	725	730	720	725	748300	740.8	710.85	641.893	591.17	46.87
18-05-2021	735	735	715	725	254000	739.9	712.75	643.753	592.695	46.87
19-05-2021	725	730	715	730	883400	739.1	714.65	645.647	594.105	49.72
20-05-2021	730	730	715	720	1216500	738.2	716.4	647.447	595.475	44.58
21-05-2021	720	730	715	715	326700	737.1	717.55	649.2	596.82	42.23
24-05-2021	725	730	720	725	80100	736.2	718.3	651.02	598.245	48.12
25-05-2021	725	730	715	725	484400	735.2	718.95	652.853	599.67	48.12
27-05-2021	725	730	710	715	670700	733.9	719.7	654.607	601.075	43.03
28-05-2021	720	720	710	715	315300	732.8	720.25	656.333	602.51	43.03
31-05-2021	715	730	710	710	2132300	731.9	720.8	658.013	603.94	40.55
02-06-2021	715	745	710	735	1814900	731.5	721.35	659.807	605.495	54.65
03-06-2021	735	755	725	755	1278600	731.4	722.2	661.76	607.16	62.35
04-06-2021	755	755	725	745	1051000	731.6	723.05	663.66	608.775	57.13
07-06-2021	745	750	725	730	544900	731.3	723.8	665.46	610.325	50.32
08-06-2021	730	735	725	730	1085100	730.7	724.4	667.18	611.905	50.32
09-06-2021	730	745	730	740	514900	730.6	725.1	668.82	613.505	54.51
10-06-2021	755	755	730	755	1572000	730.7	726.05	670.587	615.18	59.97
11-06-2021	755	770	755	770	2092200	731.1	727.1	672.427	616.93	64.55
14-06-2021	770	780	735	780	1509800	731.9	728.15	674.293	618.63	67.24
15-06-2021	780	790	760	790	1659800	733.2	729.35	676.193	620.35	69.71
16-06-2021	790	790	765	775	594600	734.1	730.4	678.04	622.015	62.13
17-06-2021	775	775	750	770	809200	734.8	731.25	679.807	623.655	59.80
18-06-2021	775	775	750	765	1085800	735.4	732	681.6	625.27	57.47
21-06-2021	765	765	720	755	1788400	736.1	732.75	683.233	626.835	53.03
22-06-2021	755	755	735	745	567700	736.6	733.35	684.867	628.35	48.95
23-06-2021	745	750	740	750	1257100	737.2	734.05	686.433	629.9	50.98
24-06-2021	750	750	730	740	1573300	737.6	734.65	687.733	631.39	46.96
25-06-2021	740	750	740	740	566100	738.2	735.35	689.033	632.84	46.96
28-06-2021	740	750	730	740	685500	738.7	736.1	690.4	634.29	46.96
29-06-2021	745	750	720	730	508900	739	736.9	691.767	635.7	42.75
30-06-2021	730	740	710	735	1007500	739.2	737.65	693.133	637.155	45.39
01-07-2021	730	740	730	735	676200	739.4	738.05	694.567	638.6	45.39
02-07-2021	735	750	735	750	424800	739.8	738.7	696.167	640.12	52.93
05-07-2021	750	760	750	760	1002300	740	739.3	697.767	641.71	57.17
06-07-2021	765	765	725	745	3881500	739.6	739.7	699.267	643.225	49.90
07-07-2021	745	745	730	740	471700	739.2	740.05	700.633	644.725	47.73
08-07-2021	740	760	740	755	359200	739.3	740.7	702.2	646.29	54.19
09-07-2021	755	765	745	755	1901600	739.4	740.95	703.767	647.875	54.19
12-07-2021	755	765	750	760	879400	739.7	741.55	705.433	649.485	56.28
13-07-2021	760	760	720	740	3182100	739.9	741.9	706.833	650.995	47.04
14-07-2021	745	755	730	750	1429200	740.1	742.1	708.167	652.535	51.34
15-07-2021	750	750	740	750	3085400	740.1	742.25	709.6	654.095	51.34
16-07-2021	750	760	740	760	278800	740.5	742.4	711.067	655.715	55.53
19-07-2021	760	780	755	760	8475700	741.2	742.65	712.5	657.215	55.53
21-07-2021	760	775	745	760	2799100	741.8	742.85	713.933	658.735	55.53
22-07-2021	765	780	745	760	3094400	742.5	743.05	715.433	660.265	55.53
23-07-2021	765	765	745	750	547300	743.3	743.2	716.833	661.765	49.76
26-07-2021	755	760	745	745	2032300	744	743.3	718.2	663.25	47.13
27-07-2021	750	760	750	760	1248000	744.8	743.5	719.667	664.81	54.85
28-07-2021	760	780	760	780	1381200	745.9	743.9	721.3	666.48	62.68
29-07-2021	780	780	750	765	1474800	746.7	743.75	722.8	668.095	54.98
30-07-2021	765	770	735	755	1590900	747.3	743.6	724.267	669.64	50.53
02-08-2021	760	760	730	750	1729800	747.7	743.4	725.667	671.16	48.41
03-08-2021	750	760	745	755	601800	748.4	743.3	727.067	672.685	50.64
04-08-2021	755	775	745	775	2506300	749.6	743.35	728.233	674.3	58.36
05-08-2021	775	780	760	775	845700	750.6	743.4	729.067	675.915	58.36
06-08-2021	775	780	770	775	1193800	751.6	743.4	729.833	677.54	58.36
09-08-2021	780	785	770	780	1266600	752.9	743.4	730.767	679.18	60.30
10-08-2021	780	820	775	800	4415200	754.6	743.7	731.7	680.9	66.94
12-08-2021	805	855	805	855	5951300	757.5	744.7	733.033	682.885	77.89
13-08-2021	860	875	810	825	1540300	759.3	745.4	734	684.68	65.20
16-08-2021	825	825	770	790	1739200	760	745.7	734.8	686.32	54.13
18-08-2021	790	815	770	815	1252100	761.4	746.5	735.833	688.095	59.43
19-08-2021	815	815	800	815	833600	763.1	747.2	736.9	689.87	59.43
20-08-2021	815	815	790	795	2509100	764.4	747.55	737.733	691.485	53.68
23-08-2021	800	810	795	800	4694900	765.6	748.1	738.6	693.015	54.85
24-08-2021	800	810	790	800	1413100	766.5	748.6	739.533	694.565	54.85
25-08-2021	800	800	780	790	790900	766.9	749	740.367	696.045	51.80
26-08-2021	795	815	790	800	9419800	767.3	749.6	741.2	697.545	54.53
27-08-2021	800	810	790	810	338600	767.7	750.45	742.133	699.07	57.14
30-08-2021	820	820	780	780	2373900	767.8	750.95	742.867	700.48	48.20
31-08-2021	780	780	755	760	5495300	767.6	751.2	743.367	701.755	43.33
01-09-2021	760	765	745	755	1588200	767.4	751.4	743.8	703.05	42.18
02-09-2021	755	770	750	760	824800	767.5	751.8	744.333	704.3	43.79
03-09-2021	760	790	760	765	1791700	767.9	752.25	744.867	705.625	45.42
06-09-2021	770	790	760	760	1170300	768.1	752.65	745.4	706.85	44.04
07-09-2021	765	780	765	775	1182400	768.8	753.2	746.033	708	49.03
08-09-2021	780	780	765	770	589300	769.4	753.8	746.7	709.125	47.51
09-09-2021	770	780	760	760	2471100	769.8	754.25	747.333	710.25	44.53
10-09-2021	760	780	760	765	570500	770.5	754.75	748.1	711.45	46.34
13-09-2021	765	770	745	750	2074300	770.8	755	748.7	712.55	41.93
14-09-2021	750	750	735	740	3891000	770.9	755.15	749	713.65	39.24
15-09-2021	740	750	725	740	3111600	770.7	755.25	749.367	714.8	39.24
16-09-2021	740	740	725	730	1327400	770.1	755.05	749.567	715.85	36.53
17-09-2021	730	740	730	735	1065400	769.9	754.75	749.767	716.925	38.81
20-09-2021	735	745	725	735	1165900	769.8	754.5	749.967	717.925	38.81
21-09-2021	735	740	720	740	1422300	769.5	754.4	750.3	719.025	41.25
22-09-2021	740	745	715	725	5443300	768.9	754.15	750.267	720.05	36.54
23-09-2021	725	740	720	735	4144500	768.4	754.05	750.5	721.175	41.35
24-09-2021	735	745	725	735	779100	768.3	754.1	750.7	722.2	41.35
27-09-2021	735	765	700	735	8853700	768	754.05	750.733	723.125	41.35
28-09-2021	740	745	720	725	2422500	767.5	753.8	750.667	724.075	37.77
29-09-2021	725	735	720	735	3145300	767	753.75	750.6	725.05	43.08
30-09-2021	735	745	720	735	3527200	766.5	753.85	750.6	726	43.08
01-10-2021	735	735	720	725	3419900	765.8	753.8	750.5	726.9	39.20
04-10-2021	725	745	725	730	3685100	765.2	753.85	750.433	727.875	42.01
05-10-2021	735	750	725	740	701600	765	754.15	750.467	728.875	47.26
06-10-2021	740	755	735	750	1438300	765.1	754.55	750.567	729.925	51.94
07-10-2021	750	775	745	775	5288400	765.4	755.1	750.8	731.1	61.22
08-10-2021	770	780	750	760	4589100	765	755.45	750.933	732.225	54.43
11-10-2021	760	760	750	755	1467200	764.8	755.75	750.767	733.3	52.35
12-10-2021	755	760	745	750	2487200	764.7	756	750.633	734.375	50.27
13-10-2021	760	760	730	750	1843000	764.7	756.2	750.5	735.425	50.27
14-10-2021	750	755	730	745	2628300	764.5	756.45	750.367	736.425	48.07
15-10-2021	745	750	730	745	2777000	763.9	756.75	750.2	737.15	48.07
18-10-2021	750	765	740	765	5659400	763.7	757.15	750.167	737.725	56.85
19-10-2021	770	840	765	840	8991000	765	758.3	750.6	738.625	74.37
21-10-2021	840	865	795	815	3305900	765.7	759.3	750.833	739.5	64.91
22-10-2021	815	820	805	820	1396000	766.1	760.35	751.167	740.3	65.85
25-10-2021	825	825	795	805	6172300	765.1	761.3	751.5	741.05	60.62
26-10-2021	805	825	800	820	1584700	765	762.15	751.933	741.75	63.72
27-10-2021	820	850	820	850	3850200	766.2	763.1	752.533	742.65	68.98
28-10-2021	855	870	850	870	3618800	767.3	764.35	753.433	743.7	71.90
29-10-2021	885	885	835	865	3964800	768.3	765.7	754.233	744.75	70.12
01-11-2021	865	870	840	850	858300	769.4	766.9	754.833	745.65	64.93
02-11-2021	850	860	840	850	831300	770.4	768	755.533	746.55	64.93
03-11-2021	850	850	825	830	1210400	771	768.75	756.067	747.4	58.26
04-11-2021	820	865	820	850	876200	772.2	769.55	756.733	748.325	62.42
05-11-2021	855	880	840	860	3253500	773.4	770.35	757.533	749.25	64.33
08-11-2021	865	880	835	880	2042300	774.8	771.25	758.567	750.3	67.86
09-11-2021	880	880	850	855	670300	776.3	772.05	759.4	751.225	59.89
10-11-2021	855	860	840	850	349900	778.1	772.85	760.167	752.05	58.41
11-11-2021	860	860	850	860	112500	780.2	773.8	761	752.9	60.51
12-11-2021	860	865	840	860	691200	782.2	774.85	761.933	753.8	60.51
15-11-2021	860	860	840	845	718700	783.8	775.85	762.767	754.6	55.63
16-11-2021	850	860	845	855	260900	785.7	776.9	763.667	755.475	58.06
17-11-2021	855	860	835	835	1840300	786.9	777.85	764.433	756.25	51.94
18-11-2021	845	865	825	855	2033200	788.6	779	765.4	757.175	56.84
19-11-2021	855	855	845	850	272500	790.4	780.1	766.3	758.1	55.32
22-11-2021	850	870	845	855	265800	792.2	781.35	767.233	759.125	56.57
23-11-2021	855	865	850	860	409300	794.4	782.6	768.133	760.125	57.84
24-11-2021	860	860	845	850	373300	796.6	783.75	768.967	760.9	54.41
25-11-2021	850	875	850	855	1876400	798.9	784.8	769.8	761.75	55.82
26-11-2021	860	870	850	855	910500	801.4	785.75	770.5	762.525	55.82
29-11-2021	855	855	800	840	1062200	803.5	786.7	771	763.2	50.40
30-11-2021	850	850	820	835	4694300	805.5	787.65	771.5	763.85	48.70
01-12-2021	840	850	825	850	1284700	807.7	788.6	772.167	764.65	53.74
02-12-2021	855	855	835	850	219900	810.2	789.55	772.833	765.25	53.74
03-12-2021	845	850	840	850	116300	812.5	790.45	773.533	766	53.74
06-12-2021	850	855	830	850	984200	814.8	791.55	774.333	766.725	53.74
07-12-2021	850	860	840	845	1056000	817	792.5	775.033	767.3	51.47
08-12-2021	845	845	825	835	3111900	819.2	793.35	775.6	767.8	47.19
09-12-2021	835	840	820	825	2194500	821	794	776.167	768.2	43.30
10-12-2021	825	840	825	840	625600	823.1	794.8	776.933	768.725	49.96
13-12-2021	840	845	830	840	785400	825.4	795.6	777.667	769.225	49.96
14-12-2021	840	845	830	845	377100	827.7	796.45	778.467	769.75	52.13
15-12-2021	845	845	835	840	808600	829.7	797.35	779.333	770.275	49.80
16-12-2021	840	845	835	845	449700	831.6	798.35	780.233	770.825	52.10
17-12-2021	845	845	830	830	647600	832.7	799.05	780.967	771.275	45.38
20-12-2021	830	840	820	830	380400	834.1	799.55	781.667	771.725	45.38
21-12-2021	830	845	820	820	321600	835.4	800.1	782.3	771.925	41.26
22-12-2021	820	830	820	820	376700	836.8	800.75	782.933	772.175	41.26
23-12-2021	825	835	815	815	517500	838.1	801.4	783.5	772.4	39.20
24-12-2021	815	830	805	805	1044100	839.3	801.9	784.067	772.6	35.39
27-12-2021	805	820	760	800	2820600	840.4	802.15	784.633	772.75	33.63
28-12-2021	800	810	785	800	1265400	841.1	802.4	785.133	772.9	33.63
29-12-2021	805	815	795	805	2107900	840.4	802.7	785.667	773.05	37.25
30-12-2021	805	815	795	800	1792300	840.1	802.9	786.233	773.15	35.18
03-01-2022	805	810	790	800	915500	839.7	802.9	786.8	773.3	35.18
04-01-2022	805	815	795	815	1159400	839.9	802.5	787.5	773.6	45.67
05-01-2022	815	845	810	830	1703800	840.1	802.55	788.133	773.975	53.73
06-01-2022	830	840	805	830	953900	839.7	802.95	788.633	774.325	53.73
07-01-2022	830	845	815	840	15390600	839.1	803.2	789.267	774.85	58.49
10-01-2022	850	850	830	845	7210900	838.7	803.5	790.033	775.35	60.67
11-01-2022	845	855	835	850	667500	838.7	804.05	790.833	775.8	62.78
12-01-2022	855	860	840	860	5979200	838.9	804.65	791.633	776.375	66.62
13-01-2022	865	880	850	880	2144800	839.9	805.45	792.467	777.025	72.70
14-01-2022	880	890	865	870	2770700	840.3	806.25	793.133	777.625	66.21
17-01-2022	870	880	855	875	279400	840.6	807	793.767	778.3	67.76
18-01-2022	870	875	830	870	637700	840.4	807.6	794.3	779.025	64.57
19-01-2022	865	865	840	850	700000	840.3	808.3	794.8	779.625	53.68
20-01-2022	850	880	845	875	353400	840.8	809.45	795.5	780.325	62.25
21-01-2022	875	875	860	875	120900	841.1	810.65	796.233	781.025	62.25
24-01-2022	875	875	855	865	416200	841.2	811.7	796.967	781.75	57.33
25-01-2022	865	865	855	865	310500	841.6	812.7	797.767	782.475	57.33
26-01-2022	865	865	850	855	353900	841.6	813.65	798.467	783.15	52.52
27-01-2022	855	865	845	860	562800	842.1	814.5	799.267	783.85	54.57
28-01-2022	860	870	855	860	418300	842.2	815.4	800.067	784.6	54.57
31-01-2022	860	860	830	850	605000	842.2	816.3	800.8	785.275	49.60
02-02-2022	850	865	815	845	2060700	842	817.1	801.567	785.925	47.27
03-02-2022	845	850	830	845	578300	841.7	818.05	802.3	786.525	47.27
04-02-2022	845	845	830	840	1116700	841.5	819.05	803	787.1	44.84
07-02-2022	840	840	820	830	1686900	841	819.95	803.533	787.6	40.37
08-02-2022	830	840	820	830	708900	840.5	820.95	804	788	40.37
09-02-2022	830	840	825	835	903600	840.4	821.95	804.6	788.35	43.63
10-02-2022	835	845	830	845	986300	840.6	823.05	805.3	788.775	49.57
11-02-2022	845	845	835	845	390100	840.5	824.1	805.9	789.25	49.57
14-02-2022	845	845	835	845	1424400	840.4	825.3	806.5	789.725	49.57
15-02-2022	860	900	840	890	9907800	841.2	826.85	807.367	790.45	68.33
16-02-2022	890	945	885	925	5999500	842.7	828.75	808.6	791.425	75.86
17-02-2022	940	940	905	925	2610100	844.3	830.65	809.767	792.35	75.86
18-02-2022	930	930	905	915	1042200	845.9	832.55	810.867	793.175	70.32
21-02-2022	920	920	905	910	1286900	847.6	834.3	811.867	794.025	67.66
22-02-2022	910	920	905	920	398000	849.2	836.15	812.933	795	70.10
23-02-2022	920	930	900	905	1022600	850.5	837.95	813.9	795.875	62.50
24-02-2022	905	910	865	890	2903000	851.4	839.55	814.767	796.7	55.96
25-02-2022	885	915	885	895	2033100	852.5	841.1	815.733	797.625	57.55
01-03-2022	890	905	835	880	7277700	853.2	842.4	816.633	798.475	51.53
02-03-2022	880	880	850	870	1221000	854	843.35	817.367	799.225	47.93
04-03-2022	870	870	855	865	2031800	854.7	844.4	817.933	799.925	46.19
07-03-2022	865	870	840	845	2313600	855.2	845.3	818.467	800.525	39.95
08-03-2022	845	845	835	840	7797700	855.6	846.2	819.033	801.1	38.54
09-03-2022	845	880	840	855	2719100	856.4	847.25	819.733	801.725	44.80
10-03-2022	855	875	845	875	2120900	857.8	848.55	820.533	802.5	51.85
11-03-2022	875	900	875	885	5271400	859.5	849.95	821.267	803.35	54.94
14-03-2022	890	925	890	925	4827200	862	851.55	822.267	804.35	64.72
15-03-2022	925	945	865	890	10041400	863.7	852.05	823.033	805.175	53.73
16-03-2022	900	920	895	905	3040600	865.8	852.95	823.867	806.125	57.09
17-03-2022	895	900	850	870	3728700	867.2	853.45	824.333	806.9	48.28
18-03-2022	870	870	850	855	1049800	868	853.95	824.333	807.625	45.07
21-03-2022	855	890	855	885	1627200	869.1	854.6	824.733	808.375	51.95
22-03-2022	895	900	885	885	937000	870.2	854.95	825.367	809.025	51.95
23-03-2022	890	895	860	895	1193500	871.3	855.2	825.9	809.775	54.17
24-03-2022	900	900	880	890	545300	872.2	855.45	826.4	810.575	52.86
25-03-2022	890	895	875	885	881100	872.9	855.8	827	811.35	51.51
28-03-2022	885	890	870	880	659100	873.3	856.1	827.533	812.05	50.14
29-03-2022	885	885	870	875	827800	873.2	856.55	828.033	812.65	48.74
30-03-2022	880	900	875	895	2053900	873.7	857	828.733	813.275	54.24
31-03-2022	895	905	890	900	4579800	874.2	857.4	829.4	813.875	55.53
01-04-2022	900	920	895	915	2554400	875.1	857.75	830.1	814.5	59.23
04-04-2022	915	920	905	905	387200	876.2	858.25	830.933	815.15	55.89
05-04-2022	910	920	905	910	582800	876.9	858.85	831.933	815.85	57.19
06-04-2022	910	910	895	900	3257300	877.4	859.25	832.9	816.525	53.78
07-04-2022	900	910	895	910	289100	878.3	859.75	833.9	817.3	56.57
08-04-2022	910	920	910	920	4090500	879.4	860.5	834.933	818.175	59.22
11-04-2022	920	940	920	925	4522600	880.8	861.2	836.033	819.05	60.52
12-04-2022	925	945	910	930	6161600	882.2	862.15	837.067	820	61.83
13-04-2022	930	965	930	950	5171700	884	863.1	838.267	821.05	66.60
14-04-2022	955	970	950	950	2845100	886	864.1	839.533	822.1	66.60
18-04-2022	955	970	945	950	6567300	888.1	865.05	840.767	823.2	66.60
19-04-2022	960	1010	955	1000	12178400	891.2	866.45	842.433	824.525	75.98
20-04-2022	1010	1010	975	1000	1874900	894.4	867.95	844.167	825.85	75.98
21-04-2022	1000	1010	970	985	1549000	897.5	869.25	845.8	827.025	69.22
22-04-2022	985	985	975	980	2566900	900.5	870.5	847.467	828.125	67.07
25-04-2022	975	980	950	975	2133200	903.3	871.85	849.067	829.275	64.91
26-04-2022	985	985	950	955	2004100	905.5	873.05	850.533	830.35	56.99
27-04-2022	955	1040	935	995	9717100	908.5	874.5	852.233	831.55	65.94
28-04-2022	1020	1050	990	1045	5442500	912.5	876.45	854.367	833	73.39
09-05-2022	1070	1070	990	1000	2787900	914.7	877.95	856.133	834.2	60.55
10-05-2022	1000	1015	980	1010	4832300	916.4	879.55	857.967	835.55	62.14
11-05-2022	1020	1020	1000	1005	2448900	918	881.15	859.767	836.825	60.82
12-05-2022	990	1000	980	980	3300800	919.3	882.6	861.467	837.975	54.59
13-05-2022	980	1000	980	985	2546700	920.8	884.2	863.133	839.1	55.57
17-05-2022	980	1000	980	985	2443200	922.1	885.65	864.8	840.225	55.57
18-05-2022	995	1030	985	1025	3039700	924.5	887.5	866.8	841.55	62.98
19-05-2022	1025	1025	995	1025	1282000	927.2	889.3	868.767	842.875	62.98
20-05-2022	1025	1035	1020	1035	1525200	930	891.25	870.733	844.3	64.69
23-05-2022	1050	1070	1040	1050	1051400	933.4	893.3	872.733	845.825	67.14
24-05-2022	1050	1060	1045	1050	1213100	937	895.5	874.567	847.275	67.14
25-05-2022	1045	1060	1010	1060	1811500	940.9	897.8	876.567	848.675	68.81
27-05-2022	1020	1030	1005	1020	1208100	944.4	899.8	878.333	849.95	56.44
30-05-2022	1020	1030	1010	1025	1179200	948.1	901.85	880.167	851.3	57.47
31-05-2022	1020	1120	1020	1120	3354100	953.4	904.9	882.633	853.15	71.33
02-06-2022	1115	1115	1050	1060	1938800	957.1	907.45	884.733	854.675	58.39
03-06-2022	1065	1090	1065	1085	894700	961.1	910.3	887	856.225	61.52
06-06-2022	1070	1085	1055	1060	1049700	963.8	912.9	888.967	857.65	56.91
07-06-2022	1050	1095	1050	1070	1875700	967.4	915.55	890.5	859.125	58.26
08-06-2022	1075	1085	1070	1075	583900	970.8	918.3	892.233	860.6	58.95
09-06-2022	1100	1100	1055	1065	8236500	974.7	920.95	893.867	861.925	56.92
10-06-2022	1065	1070	1030	1030	2666600	978.2	923.1	895.367	862.8	50.37
13-06-2022	1025	1045	975	1035	2692600	981.2	925.15	896.8	863.85	51.23
14-06-2022	1045	1065	1005	1020	1709000	983.9	927.05	897.933	865	48.51
15-06-2022	1010	1035	990	1000	1376200	986	928.65	898.8	865.925	45.07
16-06-2022	1005	1045	995	1010	1873100	988.4	930.3	899.767	866.9	47.09
17-06-2022	1000	1005	985	995	1857900	990.6	931.75	900.733	867.9	44.45
20-06-2022	1000	1020	985	990	2065500	992.8	933.05	901.667	868.85	43.57
21-06-2022	990	1005	975	995	5557600	995.2	934.2	902.767	869.825	44.75
22-06-2022	990	990	980	990	962900	997.1	935.4	903.7	870.825	43.76
23-06-2022	980	990	930	980	1392900	998.7	936.45	904.5	871.725	41.79
24-06-2022	980	1000	975	995	1085300	1000.3	937.7	905.267	872.65	45.74
27-06-2022	985	990	985	990	506900	1002	939.1	906.167	873.7	44.66
28-06-2022	990	990	985	990	489000	1003.6	940.25	907.1	874.85	44.66
29-06-2022	985	995	980	990	316800	1005.4	941.4	907.967	876.025	44.66
30-06-2022	980	1000	980	990	2340500	1007	942.65	908.833	877.175	44.66
01-07-2022	1000	1010	955	970	1338000	1008	943.7	909.667	878.2	39.59
04-07-2022	970	975	940	955	1669100	1008.6	944.7	910.333	879.175	36.26
05-07-2022	960	985	955	975	794300	1009.5	945.85	911.267	880.175	43.12
06-07-2022	985	995	960	980	509000	1010.1	947.05	912.1	881.225	44.72
07-07-2022	980	980	960	965	856800	1010.4	948.2	912.867	882.25	40.99
08-07-2022	970	970	960	965	1671100	1010.7	949.4	913.6	883.25	40.99
11-07-2022	965	970	955	960	516300	1009.9	950.55	914.267	884.3	39.71
12-07-2022	955	1000	955	980	859400	1009.5	951.95	915.133	885.5	46.86
13-07-2022	965	985	965	970	723700	1009.2	953.35	915.9	886.65	44.05
14-07-2022	960	970	955	955	1002700	1008.7	954.6	916.567	887.775	40.16
15-07-2022	960	975	950	955	1138500	1008.3	955.8	917.333	888.875	40.16
18-07-2022	970	985	965	970	1556500	1008.6	957.05	918.233	890.05	45.72
19-07-2022	1000	1005	965	970	2303500	1008.1	958.3	919.033	891.2	45.72
20-07-2022	975	995	965	975	2593400	1006.7	959.6	919.867	892.45	47.60
21-07-2022	970	995	965	970	2398900	1006.1	960.4	920.667	893.625	45.89
22-07-2022	970	975	965	970	1983600	1005.3	960.85	921.467	894.8	45.89
25-07-2022	970	985	965	970	2982100	1004.6	961.3	922.3	895.975	45.89
26-07-2022	980	1020	970	980	5584600	1004.6	961.95	923.267	897.25	50.35
27-07-2022	985	1010	985	995	4821400	1004.8	962.8	924.4	898.55	56.20
28-07-2022	1000	1015	1000	1010	2201000	1005.3	963.7	925.533	899.925	61.12
29-07-2022	1010	1025	1000	1005	2128000	1004.9	964.7	926.633	901.325	58.75
01-08-2022	1005	1015	985	1000	2653900	1004.4	965.8	927.667	902.675	56.39
02-08-2022	990	1000	980	990	1485300	1003.5	966.75	928.667	903.925	51.91
03-08-2022	990	1000	965	980	2925700	1002.1	967.75	929.567	905.075	47.81
04-08-2022	985	1000	985	990	2526700	1000.9	968.95	930.633	906.15	51.90
05-08-2022	1005	1005	985	990	1984700	999.5	970.2	931.7	907.3	51.90
08-08-2022	990	1000	985	990	1245300	998.9	971.65	932.833	908.475	51.90
09-08-2022	985	995	980	990	1331800	998.2	973.15	933.967	909.675	51.90
10-08-2022	990	1000	960	965	1790000	995.1	974.25	934.967	910.75	41.08
11-08-2022	970	985	970	970	2192900	993.3	975.2	936.067	911.875	43.62
12-08-2022	980	985	970	980	2550100	991.2	976.15	937.267	913.05	48.39
15-08-2022	980	985	960	975	5140800	989.5	976.65	938.433	914.1	46.28
16-08-2022	975	980	970	970	2550700	987.5	977.45	939.533	914.75	44.20
18-08-2022	975	975	970	975	1552400	985.5	978.15	940.7	915.55	46.78
19-08-2022	975	980	965	975	1878900	983.7	979.2	941.867	916.325	46.78
22-08-2022	970	970	950	960	2643500	982.3	980.25	942.833	917.1	40.31
23-08-2022	955	960	950	955	1257700	980.7	980.95	943.667	917.775	38.41
24-08-2022	955	960	945	950	1570400	979.3	981.6	944.467	918.275	36.55
25-08-2022	955	960	955	960	790500	978.5	982.25	945.267	918.725	42.54
26-08-2022	960	960	925	940	5845300	977.1	982.75	945.9	919.1	35.35
29-08-2022	940	940	900	915	6787300	975.5	983.05	946.333	919.425	28.80
30-08-2022	915	920	900	905	4814100	973.8	983.3	946.633	919.7	26.67
31-08-2022	900	925	880	895	5226600	971.8	983.5	946.733	920.025	24.70
01-09-2022	895	935	895	910	5830600	970.2	983.65	947	920.325	32.72
02-09-2022	930	940	930	940	1304100	969.4	984.05	947.433	920.725	45.27
05-09-2022	930	0	0	935	1152700	968.2	984.25	947.867	921	43.80
06-09-2022	930	935	920	930	1990700	967	984.5	948.4	921.375	42.33
07-09-2022	925	925	910	920	2900400	965.6	984.6	948.7	921.725	39.46
08-09-2022	920	925	915	925	2949900	964.3	984.85	949.033	922.05	41.59
09-09-2022	925	930	915	925	303300	963	985	949.433	922.375	41.59
12-09-2022	925	935	910	910	1099100	961.8	984.9	949.733	922.7	37.05
13-09-2022	910	925	910	930	747100	961.3	984.95	950.233	923.075	45.58
14-09-2022	930	935	915	925	637000	960.3	984.9	950.667	923.525	43.97
15-09-2022	915	935	910	935	1012500	959.4	984.75	951.167	923.925	47.92
16-09-2022	940	955	905	925	3115600	958.6	984.5	951.667	924.3	44.54
19-09-2022	955	955	920	930	1399100	957.9	984.3	952.233	924.675	46.57
20-09-2022	930	935	920	930	884800	957.3	983.6	952.8	925.025	46.57
21-09-2022	930	945	915	915	2452500	956	982.75	953.3	925.35	41.31
22-09-2022	930	930	910	915	802300	954.9	982.05	953.867	925.65	41.31
23-09-2022	915	925	910	915	1164200	954.1	981.4	954.433	925.95	41.31
26-09-2022	905	925	895	895	2882000	952.9	980.6	954.833	926.225	34.78
27-09-2022	890	910	885	900	1234500	951.5	980.05	955.2	926.55	37.44
28-09-2022	900	905	895	905	382600	950.2	979.15	955.6	926.825	40.08
29-09-2022	900	905	885	885	1253800	948.4	977.55	955.867	927	33.92
30-09-2022	890	890	865	875	2069100	946.5	976.3	955.767	927.125	31.33
03-10-2022	890	905	885	895	1075000	945	975.15	955.567	927.35	41.03
04-10-2022	905	910	890	895	573100	943.5	974.05	955.367	927.6	41.03
05-10-2022	895	910	895	905	980600	942	973.3	955.3	927.95	45.50
06-10-2022	900	910	895	905	691600	940.2	972.5	955.267	928.35	45.50
07-10-2022	905	905	890	895	577800	937.9	971.6	955.1	928.625	41.83
10-10-2022	900	900	880	885	1346800	935.5	970.2	954.967	928.85	38.48
11-10-2022	895	895	885	885	529600	933.2	968.8	954.933	929.05	38.48
12-10-2022	895	900	875	890	794300	931.2	967.35	954.9	929.3	41.21
13-10-2022	880	890	870	880	280800	929.2	965.65	954.9	929.475	37.62
14-10-2022	880	900	880	900	793400	927.4	964.15	955.1	929.825	47.48
17-10-2022	900	900	840	885	9100700	925.3	962.4	955.233	930.1	42.10
18-10-2022	885	895	855	860	5467000	922.7	960.8	955.333	930.3	34.99
19-10-2022	870	870	840	850	12014600	919.9	959.05	955.4	930.45	32.62
20-10-2022	845	855	845	850	9466900	917.6	956.35	955.367	930.625	32.62
21-10-2022	855	870	855	865	9978300	915.5	954.4	955.3	930.925	39.73
24-10-2022	860	875	860	870	1729500	913.3	952.25	955.2	931.275	41.93
25-10-2022	870	890	865	870	2813800	911.2	950.35	954.833	931.625	41.93
26-10-2022	880	900	875	885	2404500	909.5	948.5	954.8	932.025	48.47
27-10-2022	895	935	890	925	3024000	908.5	947	954.933	932.65	61.07
28-10-2022	925	930	910	915	672400	907.3	945.5	955.233	933.225	57.30
31-10-2022	920	920	910	910	378200	906.3	944.3	955.6	933.7	55.45
01-11-2022	915	925	900	905	820600	905.3	943	955.733	934.075	53.60
02-11-2022	915	925	895	910	697400	904.5	941.9	955.9	934.475	55.21
03-11-2022	910	920	900	910	2089600	903.5	941	956	934.825	55.21
04-11-2022	910	915	905	905	1172600	902.8	939.95	956.1	935.125	53.07
07-11-2022	905	915	900	905	2219400	902.6	939.05	956.233	935.4	53.07
08-11-2022	905	930	900	920	4580100	902.9	938.35	956.5	935.7	58.65
09-11-2022	920	950	910	935	10265400	903.7	937.75	956.9	935.975	63.35
10-11-2022	935	970	935	950	13166700	904.5	937.35	957.267	936.375	67.34
11-11-2022	950	985	950	985	4827600	905.4	937.4	957.833	936.925	74.36
14-11-2022	985	1015	960	1000	14896600	906.7	937.45	958.4	937.575	76.68
15-11-2022	1000	1015	985	1000	9890600	908.1	937.55	959.033	938.325	76.68
16-11-2022	1005	1010	975	1000	7008300	909.7	937.65	959.633	938.95	76.68
17-11-2022	1000	1000	975	1000	956700	911.2	937.75	960.3	939.575	76.68
18-11-2022	1000	1000	985	995	403200	912.6	937.8	960.867	940.225	73.70
21-11-2022	1000	1005	980	995	735800	914.3	938.05	961.367	940.875	73.70
22-11-2022	995	995	985	995	623100	915.6	938.45	961.833	941.575	73.70
23-11-2022	995	1000	990	995	585900	917	938.65	962.267	942.25	73.70
24-11-2022	1000	1010	985	1005	1249500	918.4	938.9	962.633	942.975	76.19
25-11-2022	1010	1025	990	1025	3018200	920.4	939.5	963.133	943.85	80.22
28-11-2022	1030	1035	1000	1005	1157000	921.9	939.9	963.5	944.65	67.84
29-11-2022	1005	1015	1000	1010	3660900	923.5	940.4	963.567	945.475	69.13
30-11-2022	1010	1045	1005	1045	4606500	926.1	941.05	963.867	946.5	76.26
01-12-2022	1050	1050	1020	1025	6215700	928.3	941.6	964.133	947.475	66.76
02-12-2022	1025	1035	1010	1035	722300	930.7	942.4	964.5	948.5	68.85
05-12-2022	1045	1045	1015	1025	2117600	933.3	943.1	964.833	949.45	64.49
06-12-2022	1025	1025	1000	1010	1488500	935.5	943.5	965.2	950.275	58.50
07-12-2022	1010	1010	980	1000	1894600	937.4	943.8	965.233	951.05	54.84
08-12-2022	1000	1005	980	995	1707500	939.6	944	964.9	951.8	53.05
09-12-2022	995	1000	985	990	460400	941.9	944.2	964.833	952.3	51.26
12-12-2022	990	990	955	980	1141900	943.6	944.3	964.633	952.575	47.77
13-12-2022	980	1000	970	990	9584400	945.5	944.5	964.533	952.9	51.34
14-12-2022	995	1020	990	995	4620400	947.3	944.65	964.633	953.3	53.06
15-12-2022	995	1005	990	995	3163200	949.1	944.65	964.7	953.725	53.06
16-12-2022	995	995	975	995	261000	951.1	944.5	964.767	954.1	53.06
19-12-2022	995	1000	975	995	706700	953.3	944.4	964.567	954.55	53.06
20-12-2022	985	995	970	985	803300	955.3	944.25	964.3	955.025	48.44
21-12-2022	985	985	970	980	861600	957.1	944.15	963.933	955.45	46.27
22-12-2022	985	1000	980	990	316000	959.3	944.25	963.533	956	51.00
23-12-2022	990	995	980	990	94000	961.1	944.25	963.133	956.6	51.00
26-12-2022	990	1000	985	1000	271800	963.4	944.35	962.733	957.275	55.53
27-12-2022	995	1000	955	965	980400	965.5	944.1	962.367	957.875	41.17
28-12-2022	970	985	945	965	1288200	967.8	943.85	961.967	958.5	41.17
29-12-2022	965	990	960	990	463900	970.6	944.1	961.1	959.175	51.55
30-12-2022	990	1000	975	995	870800	973.2	944.35	960.667	959.775	53.33
02-01-2023	995	995	980	995	140200	975.7	944.5	960.067	960.325	53.33
03-01-2023	995	1005	980	1000	3850100	978.3	944.75	959.667	960.7	55.23
04-01-2023	1000	1015	1000	1005	3371500	980.7	945.1	959.233	961.275	57.11
05-01-2023	1005	1010	1000	1000	4387800	982.2	945.35	958.733	961.75	54.64
06-01-2023	1005	1005	990	1000	675500	983.9	945.6	958.3	962.4	54.64
09-01-2023	1000	1015	1000	1010	2057800	985.9	946.1	958.167	963.175	58.78
10-01-2023	1015	1025	1000	1010	2200000	988	946.65	958	963.8	58.78
11-01-2023	1015	1020	1005	1005	2685300	989.9	947.2	957.9	964.4	55.82
12-01-2023	1010	1020	1005	1015	360700	992	947.75	958	965	60.14
13-01-2023	1015	1015	1005	1010	377500	994.1	948.45	958	965.6	57.13
16-01-2023	1005	1015	1005	1010	2949600	996.2	949.4	958.1	966.225	57.13
17-01-2023	1015	1045	1005	1030	767300	998.4	950.65	958.367	966.975	65.20
18-01-2023	1030	1040	1020	1020	826600	1000.1	951.9	958.533	967.7	59.20
19-01-2023	1020	1030	1010	1025	1379400	1001.6	953.05	958.767	968.35	61.13
20-01-2023	1025	1045	1020	1045	1463500	1002.8	954.1	959.2	969.075	67.70
24-01-2023	1050	1065	1045	1060	1149600	1004	955.35	959.633	969.8	71.58
25-01-2023	1075	1075	1055	1070	1229400	1005.4	956.75	960.167	970.625	73.83
26-01-2023	1070	1080	1060	1065	1232100	1006.7	958.2	960.667	971.4	70.81
27-01-2023	1065	1080	1000	1025	9285700	1007.2	959.2	960.9	972.025	52.33
30-01-2023	1025	1035	1015	1025	4974100	1007.8	960.2	961.133	972.6	52.33
31-01-2023	1025	1035	1005	1005	3715200	1008	961.15	961.367	973.025	45.45
01-02-2023	1010	1040	1010	1030	1659000	1008.7	962.15	961.867	973.55	53.65
02-02-2023	1035	1040	1025	1035	2005400	1009.5	963.25	962.267	974.075	55.10
03-02-2023	1035	1055	1035	1040	1888900	1010.2	964.3	962.667	974.525	56.57
06-02-2023	1040	1055	1030	1040	4870700	1010.5	965.45	963.167	974.975	56.57
07-02-2023	1035	1050	1025	1035	2662800	1011.1	966.5	963.633	975.4	54.51
08-02-2023	1035	1040	1020	1020	2481800	1011.3	967.4	964.033	975.5	48.75
09-02-2023	1020	1040	1015	1035	1785600	1011.1	968.6	964.4	975.675	53.98
10-02-2023	1035	1035	1015	1020	787800	1011	969.65	964.733	975.85	48.64
13-02-2023	1020	1035	995	1005	3038700	1010.4	970.55	965.067	975.975	43.95
14-02-2023	1010	1015	935	970	21790400	1009.3	971.3	965.167	975.95	35.39
15-02-2023	970	990	945	985	5127000	1008.8	972.15	965.267	976.1	40.72
16-02-2023	985	1010	985	1010	6147900	1009	973.2	965.533	976.175	48.37
17-02-2023	1010	1015	995	1000	3665600	1009.1	974.35	965.7	975.95	45.82
20-02-2023	1000	1015	1000	1010	13041100	1009.5	975.7	965.967	976	48.73
21-02-2023	1000	1020	1000	1010	718700	1010.1	976.85	966.233	976	48.73
22-02-2023	1010	1015	1000	1000	1249600	1010.3	977.9	966.433	975.975	45.87
23-02-2023	1000	1050	1000	1035	6004100	1011.1	979.2	966.8	976.25	55.66
24-02-2023	1035	1040	1025	1025	1959000	1011.7	980.4	967	976.45	52.73
27-02-2023	1025	1025	1010	1015	957600	1012.1	981.6	967.033	976.6	49.90
28-02-2023	1015	1015	1010	1015	694700	1012.5	982.9	967.1	976.55	49.90
01-03-2023	1015	1030	1010	1020	7454700	1013.2	984.25	967.233	976.525	51.41
02-03-2023	1020	1030	1000	1015	4197400	1013.9	985.5	967.4	976.425	49.79
03-03-2023	1020	1030	1015	1025	2060100	1014.6	986.95	967.7	976.3	52.98
06-03-2023	1025	1030	1020	1020	2130400	1015.2	988.15	967.9	976.15	51.23
07-03-2023	1020	1030	1010	1020	512600	1015.6	989.5	968.1	975.95	51.23
08-03-2023	1020	1020	1005	1015	1043900	1016.6	991.05	968.267	975.925	49.33
09-03-2023	1040	1045	1010	1015	4209600	1017.6	992.7	968.433	975.875	49.33
10-03-2023	1015	1025	990	1000	3157300	1017.8	994.2	968.667	975.275	43.71
13-03-2023	1000	1010	990	995	2113300	1017.8	995.5	968.833	974.95	42.00
14-03-2023	1005	1015	995	1000	6315800	1017.9	996.8	968.967	974.525	44.35
15-03-2023	1000	1015	995	1000	2091600	1017.9	998.1	969.133	974.225	44.35
16-03-2023	1000	1010	975	995	2464600	1017.7	999.2	969.3	973.85	42.36
17-03-2023	990	1005	985	990	4678900	1017.5	999.85	969.4	973.425	40.40
20-03-2023	965	980	935	960	4704800	1016.7	1000.3	969.3	972.9	31.11
21-03-2023	955	965	945	960	975700	1015.7	1000.8	969.3	972.55	31.11
24-03-2023	960	965	945	965	1848600	1014.8	1001.4	969.367	972.2	34.04
27-03-2023	960	980	955	975	2967900	1014.2	1002.05	969.533	971.975	39.58
28-03-2023	975	1005	975	995	22002400	1013.8	1002.9	969.767	971.95	48.83
29-03-2023	1005	1005	990	995	5989800	1013.5	1003.8	970.133	971.875	48.83
30-03-2023	1000	1005	985	995	4723600	1013.2	1004.7	970.667	971.875	48.83
31-03-2023	1000	1010	990	1005	2056700	1012.7	1005.55	971.333	971.95	53.30
03-04-2023	990	1010	990	995	370500	1012.2	1006.15	972	971.95	48.72
04-04-2023	1000	1005	985	990	447600	1011.5	1006.55	972.533	971.95	46.56
05-04-2023	990	1000	985	990	1679200	1010.4	1006.6	972.867	972	46.56
06-04-2023	980	980	970	980	2089700	1008.8	1006.4	973.167	971.925	42.23
10-04-2023	970	980	960	980	356500	1007	1006.2	973.5	971.875	42.23
11-04-2023	970	980	960	970	1098700	1005.1	1005.9	973.833	971.775	38.12
12-04-2023	970	995	945	960	1629600	1003.8	1005.5	974.067	971.625	34.50
13-04-2023	960	960	940	950	5667900	1002.3	1005.05	974.233	971.425	31.30
14-04-2023	955	965	935	945	1614300	1001.1	1004.55	974.467	971.3	29.81
17-04-2023	940	955	935	945	3506500	999.4	1004.05	974.567	971.25	29.81
18-04-2023	940	945	925	945	1778400	997.6	1003.55	974.7	971.1	29.81
26-04-2023	950	950	930	935	4896400	995.5	1002.85	974.7	970.875	26.65
27-04-2023	930	945	910	915	3721700	993	1001.75	974.633	970.625	21.69
28-04-2023	920	935	905	910	3117100	990.5	1000.8	974.5	970.35	20.65
02-05-2023	915	935	900	915	1605300	988.4	999.85	974.4	970.125	24.53
03-05-2023	915	925	910	915	552000	986	998.55	974.4	969.8	24.53
04-05-2023	920	925	910	920	509000	984	997.5	974.433	969.55	28.58
05-05-2023	925	930	905	910	1009000	982.1	996.25	974.4	969.325	25.62
08-05-2023	920	920	905	910	608800	980.9	995.1	974.5	969.1	25.62
09-05-2023	910	910	895	900	2173900	979.2	994	974.5	968.75	22.87
10-05-2023	900	920	890	910	2980500	977.2	993.1	974.533	968.45	30.86
11-05-2023	910	915	900	910	1061200	975.4	992.25	974.7	968.125	30.86
12-05-2023	910	920	905	920	280900	973.6	991.55	975	967.875	38.27
15-05-2023	920	925	900	910	2447100	971.6	990.85	975.1	967.575	34.31
16-05-2023	910	915	895	900	1105600	969.6	989.95	975.133	967.225	30.87
17-05-2023	900	920	900	910	1760300	967.1	989.1	975.167	966.875	37.61
19-05-2023	910	920	900	925	2517700	965.1	988.4	975.3	966.525	46.10
22-05-2023	920	950	920	945	8933100	963.7	987.9	975.633	966.2	54.90
23-05-2023	955	965	925	930	2264200	962	987.25	975.933	965.825	48.50
24-05-2023	925	940	910	930	1347100	960.2	986.7	976.233	965.475	48.50
25-05-2023	940	940	910	920	1431200	958.3	986.1	976.433	965.125	44.49
26-05-2023	920	930	915	920	251100	956.2	985.4	976.7	964.825	44.49
29-05-2023	915	925	915	920	356700	954.2	984.7	976.833	964.475	44.49
30-05-2023	925	925	890	900	4300000	951.8	983.7	976.933	964.025	36.87
31-05-2023	900	910	895	900	940700	949.5	983.05	977.2	963.575	36.87
05-06-2023	900	915	885	900	3457400	947.2	982.4	977.533	963.125	36.87
06-06-2023	910	910	885	905	1073700	945.3	981.55	977.9	962.825	40.08
07-06-2023	910	910	890	895	1347200	943.3	980.55	978.1	962.45	36.13
08-06-2023	900	905	890	895	926600	941.2	979.55	978.267	962.025	36.13
09-06-2023	895	900	885	900	825100	939.2	978.55	978.467	961.65	39.58
12-06-2023	895	905	890	890	630800	937.1	977.4	978.5	961.25	35.45
13-06-2023	900	900	880	885	1710100	935	976.25	978.233	960.8	33.57
14-06-2023	880	900	880	895	751200	933.7	975.2	978.1	960.4	40.39
15-06-2023	895	900	890	895	353000	932.4	974.05	978	960.075	40.39
16-06-2023	895	895	885	890	691800	930.9	972.85	977.9	959.75	38.12
19-06-2023	885	895	885	890	329100	929.2	971.7	977.767	959.45	38.12
20-06-2023	890	890	880	885	465100	927	970.4	977.6	959.075	35.79
21-06-2023	890	900	875	885	7468900	924.8	969.15	977.467	958.8	35.79
22-06-2023	890	895	885	890	1014600	922.7	967.95	977.367	958.675	40.05
23-06-2023	890	890	875	880	1177500	920.2	966.45	977.1	958.55	35.04
26-06-2023	880	890	880	885	1954300	918	965.1	976.767	958.5	39.14
27-06-2023	880	905	875	890	11705800	916	963.75	976.367	958.4	43.01
03-07-2023	885	890	880	885	757900	913.9	962.15	975.7	958.125	40.25
04-07-2023	890	900	890	895	1341700	912.2	960.5	975	957.925	47.50
05-07-2023	900	950	895	920	9565000	911	959	974.467	957.875	60.42
06-07-2023	910	915	905	910	1441300	909.8	957.45	973.867	957.825	54.63
07-07-2023	910	930	905	905	1326500	908.7	956.25	973.233	957.725	51.95
10-07-2023	910	925	905	915	1086300	908	955.15	972.7	957.675	56.54
11-07-2023	920	955	920	925	5465000	907.6	954.35	972.233	957.75	60.60
12-07-2023	925	925	915	920	262400	907.1	953.25	971.733	957.7	57.70
13-07-2023	920	935	910	915	3693000	906.5	952.05	971.2	957.65	54.87
14-07-2023	915	920	905	910	4159400	906	950.75	970.567	957.525	52.12
17-07-2023	910	915	900	905	1152300	905.8	949.4	969.767	957.425	49.45
18-07-2023	910	910	900	905	1044500	905.7	948.1	969.1	957.3	49.45
20-07-2023	910	940	905	935	7522600	906.1	947.25	968.6	957.325	62.73
21-07-2023	925	945	925	925	5497800	906.3	946.15	967.8	957.375	57.33
24-07-2023	925	930	915	920	1987800	906.3	945.15	967.1	957.4	54.78
25-07-2023	925	940	915	920	180700	906.5	944.3	966.333	957.425	54.78
26-07-2023	925	925	920	925	294100	906.8	943.85	965.667	957.575	57.00
27-07-2023	925	930	880	885	6811500	906.5	942.85	964.833	957.5	40.09
31-07-2023	830	840	800	830	5058600	904.9	941.05	963.7	957.125	27.86
01-08-2023	845	855	805	815	5025800	903	939.2	962.5	956.775	25.57
02-08-2023	810	845	810	835	3158400	901.3	937.45	961.467	956.575	33.43
03-08-2023	835	845	800	820	8028700	899.5	935.55	960.4	956.2	30.80
04-08-2023	840	840	815	830	756800	898.1	933.85	959.333	955.875	34.50
07-08-2023	830	840	815	825	3276200	896.4	931.75	958.2	955.475	33.53
08-08-2023	825	830	815	815	1177000	894.2	929.65	957	955.025	31.63
09-08-2023	815	825	805	805	5151200	891.4	927.55	955.733	954.575	29.81
10-08-2023	800	800	750	770	13298900	888.2	925.1	954.233	954	24.49
11-08-2023	765	795	760	785	3692800	885.3	922.75	952.9	953.5	30.23
14-08-2023	795	800	770	780	1347700	882.5	920.4	951.567	952.95	29.43
15-08-2023	790	795	775	780	395000	879.7	917.95	950.167	952.45	29.43
16-08-2023	790	795	775	790	2717000	877.1	915.65	948.833	951.9	33.53
18-08-2023	780	790	770	780	1242700	874.7	913.25	947.367	951.375	31.56
21-08-2023	780	790	770	785	1208200	872.4	910.95	946.167	951	33.66
22-08-2023	780	790	770	780	1088600	870	908.6	944.933	950.65	32.58
23-08-2023	770	780	770	770	712600	867.3	906.3	943.467	950.25	30.48
24-08-2023	775	775	760	765	3814400	864.7	904	941.933	949.75	29.45
25-08-2023	780	785	760	760	1312500	862	901.6	940.367	949.2	28.43
28-08-2023	770	770	750	755	2825400	859.1	899.15	938.733	948.625	27.40
29-08-2023	760	760	745	750	3191300	856.3	896.7	937.033	947.95	26.37
30-08-2023	750	765	745	750	4281200	853.6	894.3	935.367	947.075	26.37
31-08-2023	755	760	745	745	1460000	850.6	892.15	933.667	946.225	25.27
01-09-2023	760	760	745	750	865800	847.7	890.05	931.933	945.425	28.48
04-09-2023	740	755	740	750	1291400	844.9	887.9	930.2	944.65	28.48
05-09-2023	750	750	745	750	1159400	842.1	885.65	928.5	943.85	28.48
06-09-2023	745	760	740	750	6763800	839.4	883.2	926.733	943.05	28.48
07-09-2023	755	760	755	755	2248500	836.8	880.8	925.033	942.3	32.39
08-09-2023	760	770	755	765	3264200	834.3	878.5	923.4	941.6	39.52
11-09-2023	765	770	745	760	6371100	831.9	876.05	921.6	940.8	37.40
12-09-2023	765	775	760	775	8368800	829.7	873.85	919.967	940	46.65
13-09-2023	775	785	755	760	3853900	827.1	871.55	918.2	939.05	40.24
14-09-2023	755	770	750	760	1296900	824.6	869.25	916.3	937.925	40.24
15-09-2023	755	765	755	755	1237800	821.8	867	914.267	936.7	38.22
18-09-2023	760	765	750	760	1076600	818.6	864.8	912.2	935.5	41.40
19-09-2023	765	765	760	765	576000	815.7	862.75	910.2	934.325	44.48
20-09-2023	770	770	765	770	647900	813	860.85	908.5	933.175	47.45
21-09-2023	775	785	765	775	963100	810.2	859.1	906.833	932.075	50.32
22-09-2023	775	775	760	775	477100	807.2	857.4	905.3	930.975	50.32
25-09-2023	775	775	765	775	653100	804.3	855.7	903.6	929.875	50.32
26-09-2023	790	795	770	785	775700	801.7	854.1	901.933	928.825	56.27
27-09-2023	775	785	765	770	907700	798.9	852.45	900.133	927.65	47.14
29-09-2023	760	775	750	765	1334400	796.1	850.95	898.3	926.35	44.55
10-10-2023	735	740	730	735	307300	792.7	849.2	896.3	925	32.86
11-10-2023	735	745	720	730	5085500	788.6	847.35	894.367	923.6	31.38
12-10-2023	730	730	715	725	2815000	784.6	845.45	892.3	922	29.93
13-10-2023	725	725	715	720	1426100	780.6	843.45	890.3	920.475	28.52
16-10-2023	720	730	710	720	4604800	776.6	841.55	888.4	918.9	28.52
17-10-2023	715	720	695	700	5556100	772.1	839.45	886.6	917.275	23.38
18-10-2023	705	705	695	700	2332900	768.4	837.45	884.7	915.725	23.38
19-10-2023	700	700	690	690	1854600	765.6	835.25	882.567	914.175	21.17
20-10-2023	700	700	675	685	2546800	763	833	880.467	912.625	20.14
23-10-2023	685	685	655	660	3086400	759.5	830.4	878.133	910.975	15.97
24-10-2023	675	675	650	665	4810300	756.4	827.95	875.833	909.4	19.56
25-10-2023	655	665	650	660	9792100	753	825.55	873.567	907.75	18.70
26-10-2023	660	660	640	645	6477600	749.4	822.9	870.967	906	16.37
27-10-2023	655	670	650	660	1436000	746.3	820.25	868.533	904.325	26.25
30-10-2023	670	670	645	650	2335400	743.2	817.3	866.1	902.6	24.20
31-10-2023	660	660	630	635	3280600	740.5	814.35	863.567	900.8	21.48
01-11-2023	660	660	630	645	1626400	737.7	811.5	861.067	899.1	27.33
02-11-2023	655	660	645	655	751200	735.2	808.85	858.667	897.475	32.73
03-11-2023	655	660	645	655	1182600	732.7	806.2	856.2	895.8	32.73
06-11-2023	660	680	650	675	2069000	730.4	803.75	853.9	894.225	42.61
07-11-2023	680	685	665	675	1269200	728.3	801.5	851.6	892.6	42.61
08-11-2023	680	680	660	675	2481900	726.1	799.25	849.333	891.15	42.61
09-11-2023	680	685	670	675	2870700	724	797	847.067	889.7	42.61
10-11-2023	680	680	665	675	1631200	722.1	794.7	844.9	888.125	42.61
13-11-2023	675	680	665	675	222100	720.3	792.5	842.767	886.525	42.61
14-11-2023	675	680	665	680	418500	718.7	790.35	840.633	884.95	45.72
15-11-2023	680	690	670	680	805500	717.2	788.15	838.5	883.35	45.72
16-11-2023	690	700	680	700	678800	716.2	786.25	836.533	881.825	56.63
17-11-2023	700	700	685	695	672900	715.1	784.35	834.567	880.3	53.72
20-11-2023	700	715	695	710	1533200	714.4	782.5	832.9	878.85	60.30
21-11-2023	710	710	695	705	615100	713.5	780.6	831.2	877.325	57.37
22-11-2023	710	710	700	710	1412100	712.7	778.8	829.5	875.825	59.49
23-11-2023	710	710	690	690	2323500	711.5	776.8	827.6	874.25	49.00
24-11-2023	700	700	685	690	859700	710.3	774.85	825.567	872.625	49.00
27-11-2023	695	700	690	695	2759400	709.1	772.95	823.567	871.05	51.48
28-11-2023	700	710	685	690	1643900	707.6	770.95	821.533	869.45	48.92
29-11-2023	690	690	680	685	2017400	706.1	769	819.4	867.725	46.43
30-11-2023	690	695	665	675	3835700	704.1	766.9	817.267	866	41.84
01-12-2023	670	670	655	670	1891200	702.3	764.7	815.133	864.225	39.73
04-12-2023	660	665	645	655	3560200	700.2	762.4	812.9	862.275	34.16
05-12-2023	655	660	645	645	2812400	698	759.9	810.667	860.2	31.03
06-12-2023	650	665	650	655	1545300	695.9	757.25	808.5	858.125	37.22
07-12-2023	655	655	645	645	829900	693.5	754.6	806.333	856.025	33.94
08-12-2023	655	655	640	640	620400	690.9	751.95	804.2	854.1	32.40
11-12-2023	650	650	630	650	1304700	688.4	749.3	802.2	852.225	38.41
12-12-2023	635	645	635	645	138700	685.8	746.5	800.2	850.425	36.66
13-12-2023	650	660	640	645	349000	683.2	743.75	798.2	848.5	36.66
14-12-2023	650	655	640	655	257800	680.6	741.15	796.267	846.6	42.72
15-12-2023	655	655	650	655	1682800	678.3	738.6	794.4	844.675	42.72
18-12-2023	655	660	645	655	1504200	676.1	736.1	792.667	842.75	42.72
19-12-2023	655	660	635	645	2625100	674.3	733.5	790.9	840.8	38.16
20-12-2023	655	660	640	655	3411300	672.8	730.7	789.167	838.975	44.54
21-12-2023	655	655	640	650	2224100	671.3	727.95	787.4	837.05	42.20
22-12-2023	650	660	645	660	885500	670.1	725.35	785.667	835.25	48.08
27-12-2023	655	660	645	660	986700	668.9	722.75	784	833.525	48.08
28-12-2023	655	655	645	655	2197100	668	720.05	782.3	831.95	45.40
29-12-2023	655	665	645	655	2425600	667.1	717.75	780.667	830.3	45.40
02-01-2024	665	670	655	660	1415800	666.5	716.05	779	828.55	48.72
03-01-2024	665	670	655	655	2606500	665.9	714.45	777.3	826.825	45.73
04-01-2024	665	675	660	670	2779700	666.1	712.8	775.633	825.125	54.71
05-01-2024	680	685	665	670	1652300	666.2	711.3	774.033	823.425	54.71
08-01-2024	675	695	660	695	2285100	666.9	709.95	772.667	821.9	65.69
09-01-2024	695	695	680	690	1722700	667.8	708.6	771.2	820.175	62.43
10-01-2024	695	725	685	705	7905300	668.7	707.5	769.733	818.575	67.62
11-01-2024	710	715	695	705	4532300	669.8	706.5	768.133	817.025	67.62
12-01-2024	705	730	695	730	1950800	671.7	706.1	766.8	815.6	74.44
15-01-2024	725	755	725	735	10762300	673.5	705.6	765.5	814.175	75.55
16-01-2024	735	735	705	720	6818400	674.8	705	764.167	812.7	66.26
17-01-2024	720	730	715	720	6385600	676.1	704.4	762.833	811.175	66.26
18-01-2024	720	720	705	715	6629900	676.9	703.65	761.467	809.65	63.25
19-01-2024	715	720	705	710	3385300	677.6	702.95	760.2	808.1	60.30
22-01-2024	720	725	685	705	3235700	678.2	702.15	758.9	806.55	57.42
23-01-2024	705	705	685	705	1038700	678.8	701.4	757.6	805	57.42
24-01-2024	700	705	685	705	726100	679.4	700.75	756.267	803.525	57.42
25-01-2024	690	705	680	695	1703000	679.8	700.05	754.933	802.025	51.29
26-01-2024	695	695	665	670	2963300	679.6	699.15	753.433	800.375	39.85
29-01-2024	685	690	675	690	467100	679.8	698.5	752.033	798.825	49.55
30-01-2024	690	695	665	680	1636700	679.4	697.8	750.633	797.25	45.59
31-01-2024	685	685	670	675	1030600	679	697.05	749.233	795.675	43.71
01-02-2024	680	685	650	685	8229500	678.5	696.45	747.833	794.3	48.30
02-02-2024	680	690	670	680	2449400	678	695.75	746.4	792.9	46.27
05-02-2024	675	685	670	685	839000	677.5	695.1	745.033	791.5	48.60
06-02-2024	680	680	665	675	2845200	677.2	694.35	743.6	790	44.45
07-02-2024	670	675	665	670	1954000	676.8	693.55	742.167	788.375	42.49
12-02-2024	675	685	675	685	1266400	676.6	692.85	740.833	786.825	49.65
13-02-2024	685	690	665	680	3046900	676.4	692	739.433	785.25	47.52
15-02-2024	650	720	650	690	10594700	676.5	691.3	738.167	783.675	51.95
16-02-2024	685	695	670	695	3242800	676.9	690.5	736.9	782.175	54.03
19-02-2024	695	700	670	675	3100500	677	689.65	735.467	780.6	45.52
20-02-2024	665	675	640	660	7396200	677.1	688.65	733.967	778.95	40.38
21-02-2024	665	675	650	655	13884000	677.3	687.65	732.367	777.325	38.81
22-02-2024	655	670	650	660	1808900	677.4	686.65	730.633	775.725	41.27
23-02-2024	665	675	650	670	1904100	677.9	685.7	729.033	774.225	45.96
26-02-2024	670	690	670	685	2958800	678.8	684.85	727.567	772.85	52.13
27-02-2024	690	720	685	715	11671600	680.1	684.25	726.233	771.675	61.58
28-02-2024	720	725	695	720	3309000	681.6	683.7	724.867	770.55	62.89
29-02-2024	720	720	705	710	2293000	682.9	683.05	723.467	769.375	58.57
01-03-2024	710	715	700	700	566400	683.8	682.2	722.033	768.15	54.54
04-03-2024	710	710	695	695	722100	684.6	681.45	720.6	766.95	52.59
05-03-2024	710	715	695	710	1468500	685.7	680.9	719.3	765.925	57.50
07-03-2024	710	715	700	710	484900	687	680.65	718	764.925	57.50
08-03-2024	710	720	700	710	1095200	688.1	680.45	716.5	763.9	57.50
13-03-2024	710	715	700	715	3184900	689.4	680.35	715.1	762.9	59.26
14-03-2024	700	705	695	695	1983400	690.1	680.1	713.6	761.775	50.30
15-03-2024	705	710	700	710	437300	691.1	680	712.2	760.775	55.71
18-03-2024	705	710	695	710	1307100	692.2	680.1	710.767	759.775	55.71
19-03-2024	705	710	700	705	712300	693.2	680.15	709.567	758.8	53.46
20-03-2024	710	710	695	705	5170800	694.1	680.3	708.733	757.775	53.46
21-03-2024	705	710	705	710	2266800	695.2	680.55	708.033	756.775	55.54
22-03-2024	710	715	705	705	4190100	695.9	681	707.167	755.7	52.99
25-03-2024	710	710	700	705	3047900	696.6	681.4	706.4	754.675	52.99
26-03-2024	710	710	690	695	2208400	696.6	681.75	705.5	753.65	47.89
27-03-2024	710	710	700	700	610400	696.8	682.3	704.667	752.6	50.46
28-03-2024	700	720	700	705	2182500	696.8	682.75	703.933	751.5	52.95
01-04-2024	700	710	695	700	1412500	696.7	683.25	703.233	750.275	50.23
02-04-2024	700	735	700	730	5235500	696.7	684.2	702.967	749.275	62.65
03-04-2024	740	750	715	725	9845400	696.5	685	702.567	748.25	59.97
04-04-2024	725	730	720	725	3492200	696.6	685.7	702.2	747.275	59.97
05-04-2024	735	745	730	745	2797000	697.1	686.6	701.967	746.4	66.61
16-04-2024	745	745	700	705	4671900	696.9	686.9	701.4	745.325	49.07
17-04-2024	720	720	650	660	5276800	695.9	686.75	700.6	744.125	37.20
18-04-2024	670	675	655	675	1574100	695.3	686.75	699.867	743	42.22
19-04-2024	680	680	650	675	2111200	694.7	686.75	699.167	741.875	42.22
22-04-2024	680	680	660	670	1331600	694	686.7	698.5	740.7	40.96
23-04-2024	675	675	660	670	325700	693.5	686.65	697.867	739.575	40.96
24-04-2024	675	680	665	675	986000	693.6	686.6	697.3	738.475	42.94
25-04-2024	675	680	665	670	2750600	693.2	686.5	696.733	737.325	41.44
26-04-2024	675	675	660	655	4882000	692.7	686.05	696.1	736.15	37.24
29-04-2024	650	660	645	655	1266100	692.3	685.65	695.467	735	37.24
30-04-2024	650	655	645	655	2457300	691.7	685.1	694.867	733.8	37.24
02-05-2024	650	655	640	650	4209200	691.1	684.55	694.2	732.575	35.73
03-05-2024	650	660	650	655	678600	690.5	684	693.567	731.4	38.42
06-05-2024	655	665	650	655	1797600	690.1	683.65	692.933	730.225	38.42
07-05-2024	655	665	650	660	3463800	689.9	683.35	692.333	729.1	41.26
08-05-2024	660	665	650	660	1725800	689.4	683	691.7	727.975	41.26
13-05-2024	670	670	655	660	512900	689	682.7	691	726.825	41.26
14-05-2024	665	670	655	660	2049100	688.4	682.45	690.333	725.725	41.26
15-05-2024	665	665	650	660	1192800	687.7	682.3	689.567	724.6	41.26
16-05-2024	660	665	655	665	317700	687.5	682.25	688.933	723.475	44.95
17-05-2024	660	665	650	655	2196300	687.4	682.25	688.233	722.325	39.60
20-05-2024	665	670	655	660	6190700	687.5	682.4	687.6	721.15	43.24
21-05-2024	660	665	640	650	2473600	687.3	682.35	686.867	719.8	38.27
22-05-2024	655	655	645	650	459700	686.9	682.4	686.1	718.5	38.27
27-05-2024	655	655	605	630	9981400	685.8	682.3	685.167	717.125	30.22
28-05-2024	645	645	630	640	356800	684.3	682.2	684.267	715.75	37.32
29-05-2024	645	645	625	635	804200	682.6	682.1	683.333	714.3	35.38

Mark

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

Detail

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