BHIT

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
04-01-2000	125	147	125	140	23064000
05-01-2000	137	147	130	144	16444500
06-01-2000	149	171	147	169	49213500
11-01-2000	171	188	171	188	26124000
12-01-2000	190	190	183	188	8921000
13-01-2000	193	205	188	195	25864000
14-01-2000	197	197	178	188	8116500
17-01-2000	188	195	181	185	9419000
18-01-2000	185	185	173	181	4126500
19-01-2000	176	176	171	173	4324500
20-01-2000	173	181	173	178	4787000
21-01-2000	178	181	176	181	1830000
24-01-2000	181	181	176	178	1483500
25-01-2000	176	176	173	176	810500
26-01-2000	178	178	169	176	2427500					70.00
27-01-2000	176	195	176	195	10461500					75.56
28-01-2000	195	219	195	214	33457500					79.62
31-01-2000	222	222	202	210	24520000					76.73
01-02-2000	212	214	197	202	11788500					71.16
02-02-2000	202	205	197	202	3553500					71.16
03-02-2000	197	197	185	190	5328500					63.18
04-02-2000	190	231	188	231	7431000					73.93
07-02-2000	234	241	226	229	12182000					72.82
08-02-2000	241	277	235	277	17532500					80.45
09-02-2000	283	295	259	277	26839500					80.45
10-02-2000	277	277	265	277	7369000					80.45
11-02-2000	277	277	259	265	1575500					73.97
14-02-2000	271	271	253	259	2929500					70.89
15-02-2000	259	259	247	247	9436500					65.06
16-02-2000	247	253	241	247	4016000					65.06
17-02-2000	247	253	235	247	5211500					65.06
18-02-2000	247	247	235	247	2517500					65.06
21-02-2000	247	259	241	253	9864500					66.89
22-02-2000	259	259	247	253	3497500					66.89
23-02-2000	253	265	247	259	7981000					68.79
24-02-2000	259	259	241	247	3458000					61.23
25-02-2000	247	247	235	247	6452000					61.23
28-02-2000	241	247	235	247	2384000					61.23
01-03-2000	247	253	241	247	7033000					61.23
02-03-2000	247	247	235	241	3734500					57.02
03-03-2000	241	241	229	241	2538000					57.02
06-03-2000	241	247	235	241	4745000					57.02
07-03-2000	241	241	235	241	1739500					57.02
08-03-2000	235	241	235	241	2387000					57.02
09-03-2000	241	247	241	247	9414500					60.91
10-03-2000	247	253	247	253	4679500					64.39
13-03-2000	247	247	241	247	3073000					58.76
14-03-2000	247	247	241	247	940500					58.76
15-03-2000	241	271	241	271	18688000					70.66
17-03-2000	271	289	265	271	25472000	223				70.66
20-03-2000	271	277	259	271	9926000	225.62				70.66
21-03-2000	265	265	259	265	2759000	228.04				64.82
22-03-2000	265	271	259	259	5042000	229.84				59.52
23-03-2000	265	277	259	271	8671500	231.5				65.58
24-03-2000	277	295	265	295	64854000	233.64				73.97
27-03-2000	301	301	271	283	26486000	235.4				65.39
28-03-2000	277	277	265	271	7686500	237.06				58.13
29-03-2000	271	271	259	265	7077000	238.66				54.85
30-03-2000	265	265	253	259	8528000	240.22				51.70
03-04-2000	259	259	247	253	5217000	241.82				48.70
05-04-2000	241	247	235	235	5779500	242.96				41.00
07-04-2000	241	241	229	235	19715000	244.04				41.00
10-04-2000	241	241	229	241	2976500	245.3				44.40
11-04-2000	235	241	235	241	1146500	246.6				44.40
12-04-2000	235	235	235	235	4025500	247.78				41.62
13-04-2000	235	241	235	241	12892000	248.7				45.31
14-04-2000	241	241	229	235	6412000	249.12				42.42
17-04-2000	223	223	205	217	15476500	249.26				35.18
18-04-2000	217	223	205	217	6636000	249.56				35.18
19-04-2000	217	217	205	217	3587500	249.86				35.18
20-04-2000	211	211	199	205	6720500	250.16				30.80
24-04-2000	205	211	199	205	8659000	249.64				30.80
25-04-2000	199	199	187	193	2975000	248.92				26.92
26-04-2000	193	193	181	193	9463000	247.24				26.92
27-04-2000	187	187	181	187	1023000	245.44				25.09
28-04-2000	187	187	181	187	4856000	243.64				25.09
01-05-2000	181	181	175	181	1791000	241.96				23.25
02-05-2000	181	187	175	181	4242500	240.4				23.25
03-05-2000	181	187	181	187	5068500	239.2				29.26
04-05-2000	181	193	181	193	13901000	238.12				34.76
05-05-2000	193	193	187	193	3503500	237.04				34.76
08-05-2000	193	193	187	193	6079500	235.96				34.76
09-05-2000	187	193	187	193	2889500	234.76				34.76
10-05-2000	187	187	181	187	3816500	233.44				31.47
11-05-2000	181	187	175	187	3190500	232				31.47
12-05-2000	187	187	175	181	1522000	230.68				28.35
15-05-2000	175	181	169	175	2751500	229.24				25.62
16-05-2000	169	169	163	163	6232000	227.56				21.22
17-05-2000	163	175	163	169	10554500	226				27.89
19-05-2000	169	181	169	181	5663000	224.8				39.01
22-05-2000	181	181	169	175	3531000	223.48				36.02
23-05-2000	169	181	169	181	3493000	222.28				40.90
24-05-2000	175	181	169	181	5105000	221.08				40.90
25-05-2000	175	181	169	181	4707000	219.88				40.90
26-05-2000	175	175	169	175	1521500	218.44				37.34
29-05-2000	169	169	157	163	6685000	216.64				31.45
30-05-2000	157	169	144	169	5559500	215.08				36.82
31-05-2000	169	175	151	163	9671000	213.4				33.96
02-06-2000	157	163	151	157	5570000	211.12				31.33
05-06-2000	157	163	157	163	892500	208.96	215.98			36.61
06-06-2000	157	157	157	157	705000	206.68	216.15			33.81
07-06-2000	157	157	151	157	1414000	204.52	216.28			33.81
08-06-2000	151	163	151	163	3826000	202.6	216.22			39.20
09-06-2000	157	157	157	157	1119000	200.32	215.91			36.04
12-06-2000	157	157	151	157	1188500	197.56	215.6			36.04
13-06-2000	157	163	157	163	1321500	195.16	215.28			41.51
14-06-2000	157	163	157	163	253500	193	215.03			41.51
16-06-2000	163	163	157	163	1961500	190.96	214.81			41.51
19-06-2000	163	169	163	169	5111500	189.16	214.69			47.15
20-06-2000	163	169	163	169	1513000	187.48	214.65			47.15
21-06-2000	163	169	163	169	1617500	186.16	214.56			47.15
22-06-2000	163	175	163	169	7452000	184.84	214.44			47.15
23-06-2000	169	169	163	169	566000	183.4	214.35			47.15
26-06-2000	169	175	169	169	3445500	181.96	214.28			47.15
27-06-2000	169	169	163	169	2554500	180.64	214.21			47.15
28-06-2000	163	169	157	169	665000	179.2	213.95			47.15
29-06-2000	163	169	163	169	1342000	177.88	213.5			47.15
30-06-2000	163	169	163	169	950500	176.92	213.09			47.15
03-07-2000	163	166	159	166	2571000	175.9	212.73			42.82
04-07-2000	163	166	159	166	3628000	174.88	212.37			42.82
05-07-2000	166	169	165	167	6629500	174.12	212.14			44.78
06-07-2000	167	173	167	170	16589000	173.42	211.53			50.29
07-07-2000	170	171	166	167	3060500	172.9	210.91			45.41
10-07-2000	169	169	164	167	1918000	172.38	209.81			45.41
11-07-2000	166	167	165	167	570500	171.98	208.71			45.41
12-07-2000	164	165	163	164	1396000	171.52	207.58			40.50
13-07-2000	164	164	157	158	2319000	171.06	206.51			32.85
14-07-2000	158	161	157	158	1228500	170.6	205.5			32.85
17-07-2000	159	161	158	161	740500	170.08	204.64			39.48
18-07-2000	160	161	159	161	301500	169.44	203.78			39.48
19-07-2000	163	164	160	160	879500	168.78	202.91			38.03
20-07-2000	161	163	158	160	824000	168.12	202.04			38.03
21-07-2000	160	160	159	160	215000	167.46	201.11			38.03
24-07-2000	160	160	158	159	211500	166.9	200.17			36.36
25-07-2000	158	158	154	154	789000	166.24	199.12			29.41
26-07-2000	153	157	153	157	172000	165.76	198.22			37.17
27-07-2000	154	157	154	157	152000	165.4	197.32			37.17
28-07-2000	157	157	153	157	203500	165.28	196.42			37.17
31-07-2000	154	154	151	154	368500	164.98	195.49			32.68
01-08-2000	154	154	151	153	905500	164.42	194.61			31.32
02-08-2000	151	154	151	153	363500	163.98	193.73			31.32
03-08-2000	157	157	152	157	1413500	163.5	192.89			42.42
04-08-2000	160	160	155	157	253000	163.02	192.05			42.42
07-08-2000	155	155	154	155	93000	162.5	191.19			38.79
08-08-2000	153	154	152	154	352000	162.08	190.26			37.08
09-08-2000	152	157	152	157	261000	161.96	189.3			44.92
10-08-2000	157	157	154	157	519500	161.72	188.4			44.92
11-08-2000	155	160	155	159	1664000	161.64	187.52			49.77
14-08-2000	159	160	155	157	1081500	161.64	186.38			45.46
15-08-2000	157	157	154	157	121000	161.52	185.24	197.827		45.46
16-08-2000	155	155	153	155	85500	161.48	184.08	197.927		41.32
18-08-2000	154	155	153	155	73500	161.44	182.98	198		41.32
21-08-2000	155	155	153	154	248000	161.26	181.93	197.9		39.24
22-08-2000	154	163	154	163	2965500	161.38	180.85	197.733		59.13
23-08-2000	163	166	163	166	5618000	161.56	179.56	197.587		63.43
24-08-2000	154	161	153	155	3569500	161.4	178.28	197.32		44.82
25-08-2000	157	163	155	163	6028000	161.4	177.2	197.153		55.13
28-08-2000	164	166	158	159	7268500	161.32	176.14	196.98		50.09
29-08-2000	159	159	152	153	1666000	161	175.08	196.793		43.65
30-08-2000	151	152	147	151	1981000	160.64	174.06	196.647		41.72
31-08-2000	149	153	149	152	1457500	160.3	173.23	196.473		43.07
01-09-2000	154	155	152	153	719500	159.98	172.41	196.287		44.46
04-09-2000	155	155	152	153	504000	159.66	171.53	196.12		44.46
05-09-2000	153	154	153	154	225500	159.36	170.66	195.973		45.99
06-09-2000	154	154	152	153	803000	159.04	169.84	195.82		44.67
07-09-2000	152	153	151	153	585000	158.72	168.96	195.54		44.67
08-09-2000	152	152	151	152	275000	158.38	168.13	195.127		43.22
11-09-2000	149	149	144	146	499500	157.92	167.42	194.7		35.76
12-09-2000	147	147	142	144	383000	157.48	166.69	194.313		33.67
13-09-2000	143	143	138	138	733500	156.92	165.9	193.887		28.33
18-09-2000	135	135	124	132	1201000	156.22	165.17	193.5		24.20
19-09-2000	130	134	128	132	1509500	155.46	164.44	192.84		24.20
20-09-2000	131	141	130	130	8049000	154.72	163.81	192.18		22.90
21-09-2000	128	130	128	130	305000	153.98	163.18	191.2		22.90
22-09-2000	128	128	123	124	667000	153.12	162.55	190.18		19.32
25-09-2000	128	129	124	126	299000	152.36	161.94	189.173		23.61
26-09-2000	124	125	123	125	95500	151.7	161.38	188.24		22.95
27-09-2000	124	125	123	125	83000	151.04	160.82	187.347		22.95
28-09-2000	123	125	122	125	177000	150.32	160.2	186.533		22.95
29-09-2000	126	131	122	128	582000	149.66	159.55	185.74		30.24
02-10-2000	128	131	126	131	728000	149.08	158.93	184.967		36.69
03-10-2000	129	132	128	129	1821000	148.46	158.29	184.18		34.40
04-10-2000	129	129	125	125	820000	147.76	157.61	183.327		30.34
05-10-2000	128	128	126	126	1043500	147.1	157	182.48		32.49
06-10-2000	125	125	123	125	590000	146.52	156.38	181.587		31.44
09-10-2000	123	123	119	122	441000	145.82	155.79	180.753		28.48
10-10-2000	120	120	117	119	1196000	145.06	155.23	179.9		25.86
11-10-2000	117	118	117	118	605500	144.28	154.78	179.04		25.04
12-10-2000	118	118	113	113	339500	143.46	154.22	178.147		21.36
13-10-2000	108	111	107	108	750500	142.56	153.49	177.26		18.44
16-10-2000	111	112	106	108	1164000	141.66	152.82	176.373		18.44
17-10-2000	108	116	108	112	7004000	140.76	152.13	175.513		27.61
18-10-2000	112	116	110	112	3878500	139.86	151.44	174.653		27.61
19-10-2000	112	113	110	112	1907000	139	150.75	173.793		27.61
20-10-2000	113	113	108	110	1601000	138.12	150.1	172.88		25.80
23-10-2000	108	108	104	105	1057500	137.08	149.52	171.893		21.93
24-10-2000	105	108	105	108	2152500	136.1	148.91	170.967		28.83
26-10-2000	106	107	105	107	319500	135.06	148.35	170.033		27.95
27-10-2000	105	106	105	106	168500	134.04	147.84	168.933		27.05
30-10-2000	104	104	99	102	1496500	132.94	147.23	167.807	181.605	23.77
31-10-2000	102	104	100	104	3193000	131.92	146.7	166.693	181.425	28.44
01-11-2000	105	108	104	108	6398000	130.98	146.21	165.647	181.245	36.80
02-11-2000	108	108	105	106	1027500	130.02	145.64	164.627	180.93	34.62
03-11-2000	106	106	104	106	1138000	128.88	145.13	163.527	180.52	34.62
06-11-2000	107	107	104	105	536500	127.66	144.61	162.26	180.105	33.47
07-11-2000	105	106	102	105	892000	126.66	144.03	161.073	179.655	33.47
08-11-2000	104	106	104	105	1018000	125.5	143.45	159.967	179.24	33.47
09-11-2000	104	105	102	105	492500	124.42	142.87	158.9	178.84	33.47
10-11-2000	104	105	102	105	1112000	123.46	142.23	157.873	178.46	33.47
13-11-2000	104	104	101	102	334500	122.48	141.56	156.867	178.105	29.26
14-11-2000	100	102	100	102	1067000	121.48	140.89	155.98	177.725	29.26
15-11-2000	101	101	101	101	803500	120.44	140.21	155.087	177.325	27.90
16-11-2000	101	102	101	101	757500	119.4	139.53	154.153	176.94	27.90
17-11-2000	101	106	101	106	2697500	118.44	138.9	153.253	176.59	43.19
20-11-2000	105	110	104	108	8242000	117.54	138.29	152.407	176.25	47.95
21-11-2000	107	124	106	123	23325000	116.94	137.83	151.62	175.89	68.95
22-11-2000	126	132	108	114	15657000	116.18	137.28	150.813	175.39	54.69
23-11-2000	112	113	108	108	11275000	115.42	136.67	150.087	174.88	47.62
24-11-2000	110	111	105	105	3442500	114.64	136.06	149.34	174.395	44.52
27-11-2000	106	107	102	105	2010000	113.98	135.45	148.593	173.91	44.52
28-11-2000	104	106	102	104	1766500	113.42	134.82	147.92	173.48	43.43
29-11-2000	104	105	101	104	1675500	112.86	134.16	147.247	172.845	43.43
30-11-2000	104	107	104	106	8194500	112.38	133.55	146.667	172.23	46.48
01-12-2000	106	107	104	105	913000	111.88	132.93	146.08	171.37	45.17
04-12-2000	106	108	104	104	6612000	111.48	132.3	145.527	170.505	43.84
05-12-2000	105	107	105	105	4043500	111.06	131.71	144.98	169.645	45.56
06-12-2000	106	107	104	105	1747000	110.66	131.18	144.473	168.845	45.56
07-12-2000	105	105	104	104	444500	110.24	130.64	143.96	168.07	43.99
08-12-2000	104	105	102	104	715000	109.82	130.07	143.407	167.355	43.99
11-12-2000	104	104	99	100	1167000	109.26	129.46	142.787	166.62	37.94
12-12-2000	100	101	98	98	1649000	108.6	128.84	142.153	165.875	35.32
13-12-2000	99	99	92	92	11744500	107.86	128.16	141.48	165.1	28.88
14-12-2000	93	93	87	87	3557500	107.1	127.43	140.773	164.27	24.81
15-12-2000	87	88	83	85	3441000	106.28	126.69	140.093	163.43	23.40
18-12-2000	87	90	85	85	2172500	105.48	126	139.413	162.56	23.40
19-12-2000	87	87	85	87	160500	104.78	125.3	138.787	161.76	28.16
20-12-2000	87	90	87	90	2681500	104.2	124.63	138.22	160.975	34.71
21-12-2000	89	89	84	84	7616000	103.52	123.9	137.693	160.16	29.01
22-12-2000	85	87	83	83	2505500	102.92	123.19	137.12	159.34	28.18
02-01-2001	79	84	79	84	1182500	102.44	122.5	136.473	158.555	30.33
03-01-2001	82	84	82	84	1276000	101.96	121.81	135.867	157.77	30.33
04-01-2001	87	87	82	83	1415000	101.38	121.07	135.213	156.98	29.31
05-01-2001	84	87	83	83	2620000	100.8	120.33	134.56	156.19	29.31
08-01-2001	84	84	82	83	2109500	100.22	119.61	133.907	155.4	29.31
09-01-2001	82	82	78	78	1111000	99.58	118.85	133.26	154.555	24.24
10-01-2001	81	81	77	77	987500	99.02	118.05	132.687	153.675	23.37
11-01-2001	77	77	75	76	2393500	98.38	117.24	132.067	152.82	22.50
12-01-2001	75	76	72	75	13179500	97.74	116.4	131.48	151.96	21.63
15-01-2001	76	78	75	76	4348500	97.14	115.59	130.94	150.985	24.75
16-01-2001	76	77	76	77	405000	96.64	114.79	130.367	150.015	27.85
17-01-2001	77	78	75	76	18385000	96.08	114	129.827	149.04	26.67
18-01-2001	76	77	75	77	1763500	95.46	113.22	129.293	148.1	29.88
19-01-2001	77	78	77	77	10864500	94.88	112.45	128.72	147.19	29.88
22-01-2001	77	77	76	77	1560000	94.3	111.59	128.187	146.22	29.88
23-01-2001	77	78	77	78	1034500	93.76	110.71	127.66	145.135	33.51
24-01-2001	77	78	77	78	110500	93.22	109.94	127.093	144.11	33.51
25-01-2001	78	79	75	78	19308000	92.68	109.09	126.527	143.145	33.51
26-01-2001	78	78	77	78	4036000	92.14	108.28	125.96	142.21	33.51
29-01-2001	78	78	76	77	6353000	91.58	107.52	125.347	141.3	31.33
30-01-2001	77	78	77	78	820500	91.1	106.79	124.74	140.425	35.83
31-01-2001	78	78	77	77	5043500	90.6	106.04	124.127	139.635	33.47
01-02-2001	77	78	76	78	5017500	90.14	105.29	123.52	138.85	37.88
02-02-2001	78	83	78	81	13640000	89.74	104.57	122.933	138.05	48.84
05-02-2001	83	85	82	83	9960000	89.28	103.86	122.36	137.26	54.59
06-02-2001	83	99	82	95	27657000	89.02	103.28	121.867	136.56	73.70
07-02-2001	96	98	93	95	26502500	88.46	102.7	121.373	135.83	73.70
08-02-2001	96	98	93	95	7925000	88.08	102.13	120.88	135.13	73.70
09-02-2001	95	96	93	93	11158000	87.78	101.6	120.373	134.51	67.76
12-02-2001	95	98	94	96	8352500	87.6	101.12	119.907	133.905	71.47
13-02-2001	96	104	96	101	12653500	87.52	100.75	119.473	133.325	76.36
14-02-2001	102	102	101	101	3691000	87.46	100.44	119.033	132.805	76.36
15-02-2001	101	102	101	101	4924500	87.4	100.13	118.573	132.285	76.36
16-02-2001	102	107	102	104	21940000	87.36	99.87	118.153	131.84	79.05
19-02-2001	105	105	102	102	2464000	87.3	99.59	117.72	131.385	73.08
20-02-2001	102	104	99	100	5974500	87.22	99.35	117.273	130.95	67.59
21-02-2001	99	101	98	99	2912000	87.1	99.08	116.84	130.51	64.96
22-02-2001	99	106	98	106	12450500	87.12	98.89	116.493	130.135	72.90
23-02-2001	106	108	106	106	12506000	87.16	98.7	116.147	129.76	72.90
26-02-2001	106	107	104	105	5424500	87.18	98.5	115.773	129.35	70.26
27-02-2001	106	106	105	105	5986000	87.28	98.27	115.4	128.91	70.26
28-02-2001	105	105	104	104	2968500	87.4	98	115.027	128.465	67.43
01-03-2001	104	105	104	104	1466500	87.64	97.75	114.653	128.02	67.43
02-03-2001	104	104	102	102	1680500	87.94	97.52	114.267	127.565	61.67
06-03-2001	104	105	104	104	992000	88.32	97.3	113.9	127.15	64.90
07-03-2001	105	105	104	104	1091500	88.7	97.09	113.567	126.735	64.90
08-03-2001	104	104	102	102	965000	89	96.89	113.2	126.34	59.12
09-03-2001	104	104	101	101	3076000	89.22	96.71	112.827	125.97	56.41
12-03-2001	101	101	100	101	8305000	89.56	96.54	112.453	125.66	56.41
13-03-2001	100	105	99	104	7602500	89.98	96.45	112.12	125.335	62.40
14-03-2001	104	104	101	104	1193000	90.38	96.41	111.793	124.95	62.40
15-03-2001	102	104	101	104	847500	90.78	96.37	111.467	124.595	62.40
16-03-2001	102	102	99	101	1068500	91.14	96.26	111.093	124.195	53.26
19-03-2001	100	100	96	99	1777000	91.46	96.13	110.707	123.785	48.19
20-03-2001	98	100	95	100	3057000	91.8	96.01	110.34	123.38	50.72
21-03-2001	99	104	98	104	2600500	92.32	95.95	110.007	123.025	59.27
22-03-2001	102	102	101	101	1315000	92.8	95.91	109.633	122.715	51.98
23-03-2001	101	102	101	101	1059000	93.3	95.84	109.26	122.375	51.98
27-03-2001	102	102	100	102	1748000	93.84	95.79	108.88	122.07	54.16
28-03-2001	101	101	101	101	844500	94.34	95.74	108.507	121.79	51.64
29-03-2001	101	101	100	100	350500	94.8	95.72	108.127	121.475	49.17
30-03-2001	101	101	100	101	1231500	95.3	95.69	107.767	121.195	51.66
02-04-2001	101	101	99	99	1461000	95.74	95.6	107.393	120.905	46.74
03-04-2001	99	99	98	99	2066000	96.18	95.53	107.027	120.585	46.74
04-04-2001	100	102	99	101	869000	96.66	95.48	106.613	120.305	52.04
05-04-2001	101	101	99	101	1182500	97.12	95.44	106.18	120.025	52.04
06-04-2001	100	101	99	101	152500	97.58	95.4	105.82	119.715	52.04
09-04-2001	104	108	102	102	8230000	98.06	95.37	105.413	119.41	54.85
10-04-2001	102	104	101	101	733000	98.52	95.33	105.027	119.1	51.59
11-04-2001	101	102	101	102	1065000	99.02	95.3	104.687	118.765	54.50
12-04-2001	102	102	102	102	1275500	99.5	95.3	104.36	118.43	54.50
16-04-2001	102	105	101	101	4767000	99.98	95.29	104.02	118.09	50.95
17-04-2001	102	102	98	98	1321000	100.38	95.26	103.653	117.735	42.10
18-04-2001	99	100	94	94	3319000	100.64	95.19	103.26	117.36	33.70
19-04-2001	96	96	87	92	5085500	100.82	95.05	102.847	116.975	30.42
20-04-2001	88	88	85	87	1275500	100.66	94.84	102.407	116.565	24.12
23-04-2001	85	85	82	83	1772000	100.42	94.44	101.94	116.135	20.47
24-04-2001	82	89	82	84	6784000	100.2	94.14	101.487	115.71	23.58
25-04-2001	84	87	83	84	1338500	100.02	93.9	101.073	115.285	23.58
26-04-2001	83	84	83	84	371000	99.78	93.69	100.673	114.875	23.58
27-04-2001	83	83	82	82	1636500	99.4	93.46	100.3	114.455	21.48
30-04-2001	83	83	78	79	4990500	98.96	93.21	99.947	114.015	18.78
01-05-2001	81	83	78	79	14012500	98.52	92.96	99.593	113.56	18.78
02-05-2001	79	82	77	78	6840000	98	92.68	99.247	113.115	17.91
03-05-2001	78	78	76	76	11766500	97.48	92.39	98.887	112.66	16.28
04-05-2001	77	79	77	78	6076000	97.04	92.13	98.58	112.215	23.74
08-05-2001	79	79	77	77	1684500	96.6	91.85	98.253	111.78	22.65
09-05-2001	77	78	76	76	803000	96	91.56	97.927	111.37	21.59
10-05-2001	77	77	76	76	1236500	95.4	91.28	97.6	110.96	21.59
11-05-2001	76	77	73	76	9157000	94.82	91	97.273	110.535	21.59
14-05-2001	76	76	76	76	1451000	94.24	90.76	96.927	110.11	21.59
15-05-2001	76	77	76	76	1676000	93.68	90.54	96.56	109.69	21.59
16-05-2001	77	78	72	75	15738000	93.1	90.37	96.2	109.265	20.21
17-05-2001	75	76	73	73	2598500	92.52	90.23	95.853	108.83	17.77
18-05-2001	73	73	72	73	1067500	91.9	90.11	95.5	108.4	17.77
21-05-2001	72	73	71	73	1847500	91.28	89.99	95.153	107.995	17.77
22-05-2001	73	77	73	73	9539500	90.7	89.85	94.827	107.575	17.77
23-05-2001	75	75	73	73	1648500	90.14	89.68	94.52	107.155	17.77
25-05-2001	75	76	75	75	2403000	89.62	89.59	94.233	106.745	30.01
28-05-2001	76	76	73	76	3465000	89.06	89.52	93.987	106.355	35.20
29-05-2001	76	79	76	78	10645500	88.54	89.46	93.787	105.98	44.13
30-05-2001	81	84	79	81	21715000	88.08	89.43	93.607	105.62	54.30
31-05-2001	82	82	78	78	4546500	87.62	89.38	93.38	105.225	45.40
01-06-2001	78	79	75	75	2732500	87.14	89.3	93.133	104.815	38.59
05-06-2001	75	77	73	77	3734500	86.68	89.24	92.9	104.425	44.56
06-06-2001	78	81	77	79	10799000	86.18	89.25	92.693	104.05	49.82
07-06-2001	82	83	79	79	7181000	85.74	89.27	92.52	103.66	49.82
08-06-2001	81	81	77	77	3676000	85.26	89.28	92.313	103.26	44.88
11-06-2001	77	77	76	77	1455500	84.76	89.3	92.113	102.85	44.88
12-06-2001	77	78	76	77	2258000	84.28	89.31	91.92	102.45	44.88
13-06-2001	77	77	76	77	2285500	83.82	89.31	91.753	102.05	44.88
14-06-2001	77	77	76	77	3146000	83.34	89.32	91.573	101.66	44.88
15-06-2001	77	77	76	77	1458000	82.9	89.32	91.367	101.27	44.88
18-06-2001	77	77	76	76	154000	82.44	89.31	91.167	100.88	41.66
19-06-2001	77	77	76	76	562500	81.94	89.3	90.967	100.445	41.66
20-06-2001	77	79	77	78	2896500	81.48	89.3	90.787	100.005	49.98
21-06-2001	79	79	77	77	3394000	81	89.29	90.6	99.615	46.42
22-06-2001	77	78	76	76	1012000	80.48	89.27	90.407	99.18	43.11
25-06-2001	77	79	77	78	4169500	80.02	89.27	90.227	98.775	50.69
26-06-2001	78	78	78	78	1839500	79.54	89.28	90.047	98.4	50.69
27-06-2001	78	78	77	78	1682500	79.06	89.28	89.887	98.035	50.69
28-06-2001	78	78	76	76	2292500	78.56	89.27	89.713	97.655	43.46
29-06-2001	77	78	77	77	1600000	78.14	89.26	89.553	97.275	47.49
02-07-2001	77	78	77	78	648500	77.82	89.23	89.4	96.9	51.23
03-07-2001	78	78	77	77	381000	77.52	89.17	89.207	96.515	47.58
04-07-2001	77	78	77	77	758000	77.32	88.99	89	96.135	47.58
05-07-2001	77	77	77	77	332500	77.2	88.81	88.693	95.755	47.58
06-07-2001	77	78	76	77	667500	77.06	88.63	88.447	95.38	47.58
09-07-2001	77	77	76	77	311500	76.92	88.47	88.24	95.035	47.58
10-07-2001	77	77	77	77	647500	76.78	88.28	88.053	94.7	47.58
11-07-2001	77	79	77	79	5445000	76.72	88.06	87.88	94.405	57.12
12-07-2001	81	82	79	81	8302000	76.76	87.86	87.727	94.15	64.15
13-07-2001	79	81	79	81	2409500	76.8	87.66	87.573	93.895	64.15
16-07-2001	79	81	78	81	1856000	76.86	87.43	87.407	93.65	64.15
17-07-2001	79	79	78	79	403000	76.92	87.2	87.233	93.395	53.25
18-07-2001	79	79	79	79	1318500	76.94	86.99	87.067	93.17	53.25
19-07-2001	79	84	79	83	9033000	77.06	86.83	86.92	92.955	66.47
20-07-2001	83	83	81	82	2516500	77.18	86.59	86.767	92.74	61.77
23-07-2001	87	96	79	79	5174000	77.24	86.32	86.6	92.51	50.28
24-07-2001	81	82	78	78	1250500	77.28	86.05	86.427	92.275	47.13
25-07-2001	78	79	77	77	1251000	77.3	85.77	86.273	92.02	44.15
26-07-2001	78	79	77	77	1282500	77.32	85.5	86.133	91.75	44.15
27-07-2001	77	78	77	78	900000	77.38	85.24	86.04	91.495	47.96
30-07-2001	79	79	78	78	681500	77.48	85	85.98	91.26	47.96
31-07-2001	78	78	77	77	631000	77.56	84.73	85.927	91.015	44.45
01-08-2001	78	78	76	77	1311500	77.64	84.46	85.873	90.775	44.45
02-08-2001	76	77	75	75	856000	77.68	84.19	85.793	90.54	37.98
03-08-2001	75	75	73	73	215000	77.68	83.91	85.68	90.31	32.84
06-08-2001	73	73	72	72	1039500	77.62	83.62	85.6	90.08	30.61
07-08-2001	73	73	73	73	244500	77.56	83.31	85.533	89.88	35.34
08-08-2001	75	77	75	76	1198500	77.52	83.03	85.48	89.72	47.01
09-08-2001	76	77	72	73	3212500	77.36	82.72	85.407	89.545	39.36
10-08-2001	73	75	73	73	764000	77.26	82.44	85.34	89.35	39.36
13-08-2001	73	73	73	73	162500	77.22	82.18	85.273	89.155	39.36
14-08-2001	73	75	73	73	730500	77.14	81.91	85.207	88.96	39.36
15-08-2001	73	73	72	72	1551500	77	81.59	85.167	88.77	36.69
16-08-2001	73	73	72	72	1796000	76.86	81.3	85.133	88.605	36.69
20-08-2001	72	73	72	72	2566000	76.76	81.01	85.107	88.425	36.69
21-08-2001	73	73	72	72	3203500	76.66	80.71	85.087	88.25	36.69
22-08-2001	73	73	72	72	616000	76.56	80.42	85.06	88.08	36.69
23-08-2001	73	73	71	72	3422500	76.46	80.14	85.027	87.93	36.69
24-08-2001	72	72	71	72	1989000	76.36	79.85	85	87.77	36.69
27-08-2001	72	72	71	72	149500	76.26	79.58	84.967	87.59	36.69
28-08-2001	71	72	71	72	1789500	76.18	79.31	84.933	87.42	36.69
29-08-2001	71	71	71	71	821000	76.08	79.01	84.893	87.245	32.39
30-08-2001	71	72	71	72	2001500	75.96	78.72	84.853	87.08	39.96
31-08-2001	71	72	71	72	211000	75.86	78.43	84.813	86.915	39.96
03-09-2001	71	72	71	72	126000	75.78	78.13	84.773	86.75	39.96
04-09-2001	71	72	71	72	762000	75.66	77.84	84.733	86.585	39.96
05-09-2001	71	72	71	72	774500	75.54	77.54	84.7	86.42	39.96
06-09-2001	71	72	71	72	283500	75.42	77.24	84.66	86.27	39.96
07-09-2001	71	72	71	72	489500	75.34	76.95	84.627	86.12	39.96
10-09-2001	71	72	71	72	289500	75.24	76.69	84.587	85.975	39.96
11-09-2001	71	72	71	72	1760500	75.12	76.47	84.527	85.83	39.96
12-09-2001	70	72	70	72	652500	75.02	76.27	84.453	85.66	39.96
13-09-2001	71	72	70	72	177000	74.92	76.12	84.3	85.48	39.96
14-09-2001	70	72	69	72	1427000	74.82	76.01	84.147	85.225	39.96
17-09-2001	69	71	69	71	2006000	74.7	75.88	83.987	85.01	31.41
18-09-2001	70	71	69	71	1243500	74.58	75.75	83.84	84.825	31.41
19-09-2001	70	71	69	71	1557500	74.46	75.62	83.673	84.655	31.41
20-09-2001	70	71	69	71	497000	74.3	75.51	83.473	84.485	31.41
21-09-2001	70	70	69	70	2214000	74.08	75.42	83.267	84.315	24.39
24-09-2001	67	69	67	69	1436500	73.84	75.32	83.053	84.14	19.66
25-09-2001	67	67	65	67	4544000	73.56	75.21	82.807	83.945	13.86
26-09-2001	67	67	65	67	923500	73.32	75.12	82.573	83.755	13.86
27-09-2001	66	67	66	67	729500	73.08	75.01	82.353	83.57	13.86
28-09-2001	69	69	66	67	528000	72.76	74.91	82.14	83.38	13.86
01-10-2001	66	67	65	67	699000	72.46	74.82	81.88	83.19	13.86
02-10-2001	66	66	63	66	2566000	72.2	74.72	81.613	83	11.42
03-10-2001	65	65	60	63	2171500	71.9	74.59	81.333	82.795	7.28
04-10-2001	61	63	61	63	828500	71.62	74.46	81.053	82.61	7.28
05-10-2001	63	63	63	63	199000	71.34	74.33	80.78	82.435	7.28
08-10-2001	53	61	53	60	1133000	70.98	74.18	80.487	82.275	5.01
09-10-2001	60	63	60	61	316000	70.64	74.06	80.213	82.145	14.57
10-10-2001	60	60	60	60	310000	70.3	73.93	79.92	82.02	13.15
11-10-2001	63	63	60	60	210500	69.96	73.8	79.627	81.895	13.15
12-10-2001	60	60	59	60	434000	69.66	73.67	79.347	81.76	13.15
16-10-2001	60	60	59	60	202500	69.4	73.54	79.073	81.61	13.15
17-10-2001	59	59	58	59	2366000	69.14	73.38	78.793	81.485	11.62
18-10-2001	59	60	59	59	525000	68.86	73.21	78.493	81.365	11.62
19-10-2001	60	60	59	59	105500	68.52	73.02	78.193	81.24	11.62
22-10-2001	60	60	59	59	107500	68.24	72.8	77.893	81.115	11.62
23-10-2001	60	61	60	61	723000	68	72.63	77.627	81.005	32.67
24-10-2001	61	61	60	60	1182000	67.74	72.48	77.367	80.89	28.95
25-10-2001	60	60	60	60	187500	67.48	72.31	77.1	80.775	28.95
26-10-2001	60	60	60	60	105000	67.24	72.12	76.807	80.685	28.95
29-10-2001	60	60	59	59	285000	66.98	71.92	76.527	80.595	25.35
30-10-2001	59	59	58	59	340500	66.72	71.74	76.247	80.51	25.35
31-10-2001	58	63	58	61	1529000	66.5	71.58	75.973	80.44	42.06
01-11-2001	61	63	60	63	1549000	66.32	71.44	75.72	80.375	53.31
02-11-2001	64	69	64	67	1784000	66.22	71.34	75.5	80.325	67.08
05-11-2001	65	69	65	67	703500	66.12	71.24	75.273	80.28	67.08
06-11-2001	66	66	66	66	310000	66	71.13	75.053	80.225	61.80
07-11-2001	66	66	65	65	258000	65.86	71.02	74.827	80.165	56.97
08-11-2001	65	65	64	64	376000	65.72	70.9	74.58	80.1	52.54
09-11-2001	65	65	65	65	305000	65.58	70.77	74.34	80.035	56.20
12-11-2001	64	64	64	64	367000	65.42	70.64	74.093	79.965	51.89
13-11-2001	63	63	63	63	2000	65.24	70.51	73.833	79.89	47.93
14-11-2001	65	65	65	65	5000	65.1	70.38	73.593	79.825	55.28
15-11-2001	65	75	65	73	11851000	65.12	70.33	73.4	79.805	72.20
16-11-2001	73	75	70	70	3802500	65.08	70.25	73.187	79.765	62.63
19-11-2001	71	75	71	73	4314500	65.1	70.22	73	79.745	67.30
20-11-2001	73	75	72	72	2279500	65.1	70.17	72.827	79.715	64.41
21-11-2001	73	73	72	72	1157500	65.1	70.11	72.68	79.67	64.41
22-11-2001	72	72	70	70	813500	65.06	70.04	72.533	79.605	58.58
23-11-2001	71	72	71	72	752000	65.06	69.99	72.433	79.49	62.26
26-11-2001	70	70	70	70	30000	65.02	69.92	72.347	79.365	56.82
27-11-2001	71	71	70	70	54500	65	69.85	72.253	79.24	56.82
28-11-2001	70	71	70	70	411000	64.98	69.78	72.16	79.125	56.82
29-11-2001	69	69	69	69	15000	64.94	69.7	72.06	78.99	53.89
30-11-2001	69	71	67	69	566500	64.9	69.6	71.973	78.83	53.89
03-12-2001	67	67	67	67	22500	64.84	69.46	71.893	78.66	48.12
04-12-2001	67	67	66	66	100000	64.78	69.31	71.807	78.485	45.49
05-12-2001	66	66	66	66	260000	64.76	69.16	71.727	78.295	45.49
06-12-2001	66	69	66	69	435500	64.8	69.06	71.68	78.13	54.18
07-12-2001	69	70	67	70	366500	64.86	68.97	71.627	77.98	56.66
10-12-2001	67	67	66	67	70000	64.86	68.81	71.56	77.82	48.23
11-12-2001	66	66	65	65	95000	64.82	68.64	71.487	77.615	43.57
12-12-2001	65	69	65	69	46000	64.88	68.54	71.44	77.43	53.29
13-12-2001	66	66	66	66	78500	64.94	68.42	71.373	77.235	46.78
19-12-2001	66	66	66	66	95000	65	68.31	71.307	77.04	46.78
20-12-2001	66	66	65	66	81000	65.06	68.2	71.24	76.85	46.78
21-12-2001	66	66	65	65	108000	65.16	68.07	71.173	76.655	44.52
26-12-2001	65	65	65	65	150000	65.24	67.94	71.12	76.47	44.52
27-12-2001	65	65	63	63	121500	65.3	67.8	71.053	76.265	40.03
28-12-2001	64	69	64	69	605500	65.48	67.72	71.027	76.09	54.77
03-01-2002	59	69	59	69	294000	65.66	67.66	71	75.925	54.77
04-01-2002	70	70	69	70	301500	65.86	67.63	70.98	75.77	56.82
07-01-2002	67	67	66	67	171500	66.02	67.58	70.927	75.6	49.56
08-01-2002	66	67	66	67	176500	66.18	67.52	70.867	75.415	49.56
09-01-2002	67	67	66	66	156000	66.32	67.42	70.787	75.225	47.23
10-01-2002	66	67	66	67	99500	66.48	67.36	70.693	75.04	49.77
11-01-2002	69	69	67	67	70000	66.6	67.3	70.62	74.87	49.77
14-01-2002	66	66	66	66	64500	66.72	67.23	70.56	74.705	47.13
15-01-2002	67	67	67	67	10000	66.86	67.17	70.493	74.54	49.99
16-01-2002	67	70	67	67	517500	67	67.12	70.413	74.355	49.99
17-01-2002	67	69	67	69	127500	67.2	67.09	70.347	74.195	55.56
18-01-2002	69	73	69	72	1036500	67.46	67.09	70.313	74.05	62.33
21-01-2002	72	72	69	69	5653000	67.62	67.06	70.26	73.885	53.54
22-01-2002	70	71	70	70	418000	67.76	67.04	70.213	73.73	55.78
23-01-2002	70	72	70	71	754000	67.84	67.03	70.173	73.585	57.96
24-01-2002	71	73	71	73	5640000	67.96	67.04	70.147	73.445	62.00
25-01-2002	72	73	72	72	387000	68.08	67.04	70.113	73.31	58.95
28-01-2002	72	72	71	71	425500	68.2	67.03	70.08	73.17	55.99
29-01-2002	71	71	71	71	50000	68.34	67.03	70.047	73.02	55.99
30-01-2002	71	71	70	70	20000	68.44	67.01	69.993	72.865	52.90
31-01-2002	71	71	71	71	210000	68.58	67	69.953	72.715	55.54
01-02-2002	71	71	71	71	88500	68.74	66.99	69.92	72.56	55.54
04-02-2002	71	71	71	71	5000	68.86	66.98	69.873	72.41	55.54
06-02-2002	70	72	70	72	240000	68.84	66.98	69.833	72.26	58.45
07-02-2002	70	70	66	66	617000	68.76	66.92	69.753	72.08	41.09
08-02-2002	67	67	67	67	22000	68.64	66.87	69.693	71.91	44.07
11-02-2002	67	67	66	67	99000	68.54	66.82	69.627	71.755	44.07
13-02-2002	67	69	67	67	67500	68.44	66.77	69.553	71.62	44.07
15-02-2002	69	69	67	67	289000	68.38	66.72	69.487	71.495	44.07
18-02-2002	67	69	67	69	233000	68.32	66.69	69.433	71.405	50.77
19-02-2002	69	70	69	70	459500	68.32	66.67	69.387	71.34	53.76
20-02-2002	70	70	70	70	3500	68.32	66.66	69.34	71.27	53.76
21-02-2002	70	70	69	70	116500	68.32	66.65	69.293	71.2	53.76
25-02-2002	69	69	69	69	162500	68.32	66.63	69.24	71.125	49.97
26-02-2002	70	70	69	69	35000	68.32	66.61	69.173	71.06	49.97
27-02-2002	69	70	69	70	77500	68.38	66.61	69.1	71.015	53.75
28-02-2002	70	70	69	70	400000	68.46	66.62	69.027	70.97	53.75
01-03-2002	69	69	69	69	55000	68.52	66.64	68.947	70.925	49.42
04-03-2002	69	69	69	69	5000	68.52	66.66	68.88	70.89	49.42
05-03-2002	69	69	69	69	190000	68.5	66.68	68.813	70.845	49.42
06-03-2002	69	69	67	67	1124500	68.5	66.68	68.707	70.795	41.15
07-03-2002	67	69	67	67	880500	68.54	66.68	68.607	70.75	41.15
08-03-2002	69	72	69	71	3872000	68.58	66.73	68.553	70.725	57.61
11-03-2002	72	75	72	72	5003500	68.7	66.82	68.513	70.705	60.58
12-03-2002	72	72	71	72	1073000	68.82	66.91	68.48	70.685	60.58
13-03-2002	72	73	72	72	947000	68.94	67	68.447	70.665	60.58
14-03-2002	72	72	72	72	202000	69.08	67.12	68.407	70.65	60.58
18-03-2002	72	72	72	72	197500	69.22	67.23	68.367	70.645	60.58
19-03-2002	73	73	73	73	1555000	69.42	67.36	68.34	70.645	64.21
20-03-2002	75	79	73	78	10105000	69.6	67.54	68.347	70.67	76.07
21-03-2002	78	87	78	82	14348000	69.86	67.76	68.393	70.715	81.39
22-03-2002	82	82	79	79	776000	70.04	67.95	68.433	70.745	69.01
25-03-2002	79	79	78	78	200000	70.26	68.14	68.473	70.76	65.43
26-03-2002	79	79	78	78	235500	70.48	68.33	68.507	70.77	65.43
27-03-2002	78	81	78	79	1802500	70.74	68.53	68.527	70.775	67.39
28-03-2002	79	82	79	79	2450000	70.98	68.73	68.567	70.765	67.39
01-04-2002	79	79	78	79	167500	71.22	68.91	68.607	70.77	67.39
02-04-2002	79	85	79	85	10382500	71.6	69.16	68.687	70.82	77.11
03-04-2002	87	92	87	89	10994000	72.04	69.45	68.793	70.88	81.14
04-04-2002	89	90	85	89	3417500	72.48	69.74	68.907	70.93	81.14
05-04-2002	89	89	87	89	4726500	72.88	70.04	69.02	70.98	81.14
08-04-2002	89	92	89	89	3748500	73.22	70.34	69.133	71.04	81.14
09-04-2002	90	93	89	90	6183500	73.64	70.63	69.253	71.105	82.20
10-04-2002	92	99	92	99	29319500	74.22	70.99	69.433	71.215	88.46
11-04-2002	101	107	100	105	40940500	74.9	71.37	69.653	71.355	90.78
12-04-2002	105	110	101	105	30362000	75.54	71.75	69.873	71.495	90.78
15-04-2002	106	110	104	104	18357500	76.18	72.13	70.087	71.63	87.38
16-04-2002	105	106	102	104	4684000	76.84	72.52	70.3	71.77	87.38
17-04-2002	104	104	99	99	4622500	77.4	72.87	70.487	71.885	71.77
18-04-2002	100	100	92	93	2624000	77.86	73.15	70.627	71.96	58.31
19-04-2002	90	93	88	89	4642000	78.22	73.4	70.74	72.02	51.39
22-04-2002	89	93	88	88	6281000	78.56	73.65	70.847	72.08	49.80
23-04-2002	89	93	89	90	7016000	78.94	73.9	70.967	72.14	52.94
24-04-2002	93	93	89	89	8653000	79.28	74.06	71.08	72.195	51.22
25-04-2002	90	102	90	102	31948500	80	74.38	71.28	72.315	66.49
26-04-2002	104	110	104	105	44020000	80.76	74.7	71.5	72.46	68.91
29-04-2002	104	105	98	98	10523000	81.38	74.96	71.673	72.565	58.33
30-04-2002	98	100	94	96	7654500	81.96	75.2	71.833	72.655	55.70
01-05-2002	96	100	96	96	9225000	82.54	75.46	71.993	72.75	55.70
02-05-2002	98	106	98	106	23336000	83.28	75.8	72.22	72.895	64.89
03-05-2002	107	107	104	106	13911000	84	76.16	72.447	73.04	64.89
06-05-2002	105	105	102	102	3532000	84.64	76.48	72.653	73.165	59.19
07-05-2002	101	102	100	101	1297500	85.26	76.79	72.853	73.285	57.82
08-05-2002	102	108	102	107	13937000	86.02	77.17	73.093	73.435	63.30
10-05-2002	107	108	105	106	6604000	86.76	77.54	73.327	73.57	61.86
13-05-2002	106	106	104	104	2423500	87.44	77.91	73.553	73.685	58.97
14-05-2002	105	105	102	102	1989000	88.08	78.27	73.773	73.79	56.14
15-05-2002	104	105	101	102	2981500	88.74	78.63	74.007	73.895	56.14
16-05-2002	101	101	100	100	990000	89.36	78.94	74.227	74	53.18
17-05-2002	98	102	96	100	768000	89.98	79.24	74.447	74.105	53.18
20-05-2002	100	100	99	99	1106500	90.62	79.56	74.66	74.185	51.61
21-05-2002	96	99	96	96	1945000	91.2	79.87	74.853	74.255	47.10
22-05-2002	95	96	93	94	1882500	91.66	80.12	75.04	74.33	44.32
23-05-2002	94	94	90	94	1528500	92.1	80.4	75.247	74.41	44.32
24-05-2002	94	99	94	99	3249500	92.64	80.73	75.487	74.52	52.46
27-05-2002	98	100	98	98	701000	93.16	81.05	75.72	74.625	50.86
28-05-2002	99	102	98	101	4777500	93.74	81.41	75.993	74.74	55.27
29-05-2002	101	105	101	104	5580000	94.38	81.8	76.28	74.87	59.21
30-05-2002	105	106	102	104	6209000	95	82.21	76.573	75.005	59.21
31-05-2002	104	105	101	102	5059000	95.48	82.54	76.853	75.13	55.43
03-06-2002	101	101	99	99	953500	95.82	82.84	77.113	75.25	50.25
04-06-2002	100	101	100	100	575000	96.24	83.14	77.38	75.385	51.87
05-06-2002	101	102	98	98	2949500	96.64	83.45	77.64	75.515	48.48
06-06-2002	100	100	98	98	105000	97.04	83.76	77.9	75.64	48.48
07-06-2002	99	99	98	99	639000	97.44	84.09	78.167	75.755	50.36
10-06-2002	98	99	98	99	221000	97.84	84.41	78.433	75.885	50.36
11-06-2002	99	100	98	99	331000	98.24	84.73	78.687	76.015	50.36
12-06-2002	100	101	100	101	943000	98.56	85.08	78.96	76.155	54.51
13-06-2002	100	105	100	102	7337000	98.82	85.43	79.24	76.3	56.47
14-06-2002	102	102	101	101	1587000	99.06	85.77	79.513	76.445	53.96
17-06-2002	101	105	101	102	8658500	99.32	86.1	79.8	76.595	56.06
18-06-2002	102	104	99	99	4293500	99.52	86.37	80.067	76.73	48.87
19-06-2002	99	101	99	101	1363000	99.74	86.69	80.333	76.875	53.18
20-06-2002	100	101	99	99	322500	99.74	86.98	80.573	77.01	48.75
21-06-2002	100	100	99	99	360500	99.62	87.26	80.787	77.145	48.75
24-06-2002	98	99	98	99	1182500	99.5	87.52	81	77.28	48.75
25-06-2002	99	100	99	100	1675000	99.42	87.8	81.227	77.42	51.29
26-06-2002	99	99	96	98	2000000	99.3	88.07	81.447	77.55	46.35
27-06-2002	99	100	98	98	162500	99.28	88.34	81.673	77.685	46.35
28-06-2002	99	99	96	99	764500	99.4	88.63	81.9	77.82	49.19
01-07-2002	96	96	95	96	2747500	99.54	88.88	82.113	77.94	42.02
02-07-2002	96	96	95	95	2595000	99.68	89.12	82.327	78.055	39.93
03-07-2002	96	98	95	96	947000	99.8	89.37	82.533	78.175	42.98
04-07-2002	96	96	96	96	1236500	99.94	89.61	82.687	78.295	42.98
05-07-2002	98	98	96	96	127000	99.82	89.91	82.86	78.415	42.98
08-07-2002	96	96	96	96	540000	99.64	90.2	83.013	78.535	42.98
09-07-2002	96	96	96	96	1114500	99.6	90.49	83.173	78.655	42.98
10-07-2002	96	96	96	96	375000	99.6	90.78	83.333	78.775	42.98
11-07-2002	96	98	95	96	856500	99.6	91.07	83.507	78.895	42.98
12-07-2002	96	98	96	96	415000	99.4	91.34	83.667	79.015	42.98
15-07-2002	96	96	96	96	627500	99.2	91.6	83.84	79.135	42.98
16-07-2002	96	96	95	96	604000	99.08	91.86	84.013	79.26	42.98
17-07-2002	96	96	93	96	1461000	98.98	92.12	84.187	79.385	42.98
18-07-2002	93	96	93	96	1956500	98.76	92.39	84.367	79.51	42.98
19-07-2002	94	94	93	93	2002500	98.5	92.63	84.527	79.62	31.35
22-07-2002	92	92	89	92	875500	98.26	92.85	84.693	79.73	28.57
23-07-2002	92	92	89	92	1409000	98.06	93.07	84.867	79.845	28.57
24-07-2002	89	92	87	92	1929000	97.86	93.3	85.04	79.97	28.57
25-07-2002	92	92	88	92	689500	97.7	93.53	85.193	80.095	28.57
26-07-2002	88	92	84	92	1381500	97.54	93.76	85.34	80.22	28.57
29-07-2002	89	92	89	92	308500	97.4	94.01	85.507	80.345	28.57
30-07-2002	92	94	92	93	265500	97.34	94.27	85.693	80.475	37.24
31-07-2002	93	93	89	93	271500	97.32	94.49	85.853	80.61	37.24
01-08-2002	92	96	92	96	1741500	97.36	94.73	86.053	80.775	55.88
02-08-2002	95	95	94	94	324000	97.26	94.95	86.24	80.93	46.06
05-08-2002	94	94	93	93	550000	97.16	95.16	86.42	81.08	42.08
06-08-2002	93	93	92	92	104500	96.98	95.36	86.6	81.24	38.49
07-08-2002	93	93	92	93	67500	96.76	95.57	86.787	81.4	43.66
08-08-2002	90	93	90	93	36500	96.54	95.77	86.987	81.565	43.66
09-08-2002	93	93	93	93	39000	96.36	95.92	87.147	81.73	43.66
12-08-2002	94	96	94	95	1577500	96.28	96.05	87.32	81.905	53.43
13-08-2002	96	96	96	96	277000	96.2	96.22	87.493	82.085	57.41
14-08-2002	96	96	95	95	315500	96.14	96.39	87.68	82.265	52.57
15-08-2002	94	96	94	94	501000	96.06	96.55	87.86	82.44	48.20
16-08-2002	94	94	93	94	100000	95.96	96.7	88.047	82.615	48.20
19-08-2002	93	94	93	94	60000	95.86	96.85	88.227	82.79	48.20
20-08-2002	94	95	94	95	262500	95.78	97.01	88.413	82.96	53.08
21-08-2002	94	94	94	94	23500	95.64	97.1	88.6	83.13	48.19
22-08-2002	95	96	94	94	108500	95.48	97.15	88.78	83.3	48.19
23-08-2002	95	96	94	95	725000	95.36	97.21	88.967	83.475	53.19
26-08-2002	94	94	93	93	317500	95.18	97.25	89.127	83.645	44.04
27-08-2002	92	93	92	92	240500	95.04	97.28	89.26	83.81	40.31
28-08-2002	92	92	92	92	352500	94.86	97.3	89.413	83.965	40.31
29-08-2002	92	92	92	92	217500	94.72	97.23	89.56	84.11	40.31
30-08-2002	90	92	90	92	166000	94.58	97.1	89.7	84.235	40.31
02-09-2002	92	92	90	90	345000	94.4	96.95	89.813	84.35	32.82
03-09-2002	89	92	88	92	154000	94.24	96.83	89.947	84.48	44.02
04-09-2002	89	90	88	89	1061500	94.06	96.68	90.067	84.6	34.68
05-09-2002	89	89	87	89	835000	93.88	96.58	90.187	84.725	34.68
06-09-2002	89	89	89	89	47000	93.68	96.54	90.313	84.845	34.68
09-09-2002	87	88	87	88	31000	93.52	96.53	90.427	84.965	31.87
10-09-2002	88	88	88	88	449500	93.38	96.53	90.54	85.09	31.87
11-09-2002	89	89	88	89	27000	93.24	96.52	90.66	85.21	37.73
12-09-2002	88	88	88	88	326500	93.08	96.51	90.767	85.285	34.53
13-09-2002	87	87	84	84	751000	92.84	96.33	90.887	85.355	25.29
16-09-2002	84	84	82	82	339500	92.56	96.1	90.987	85.4	22.11
17-09-2002	83	84	83	84	301000	92.32	95.96	91.1	85.46	31.41
18-09-2002	84	87	84	84	190000	92.08	95.84	91.213	85.52	31.41
19-09-2002	83	84	81	84	1183000	91.84	95.72	91.327	85.59	31.41
20-09-2002	81	82	81	82	62500	91.56	95.48	91.413	85.64	27.33
23-09-2002	81	81	81	81	35500	91.26	95.23	91.487	85.695	25.55
24-09-2002	79	79	78	78	227000	90.9	94.99	91.54	85.735	21.10
26-09-2002	78	78	77	78	275000	90.54	94.76	91.593	85.775	21.10
27-09-2002	84	89	84	85	2939500	90.32	94.54	91.7	85.855	46.38
30-09-2002	84	87	83	85	1248000	90.16	94.33	91.807	85.935	46.38
01-10-2002	82	89	82	89	1225000	90.1	94.18	91.933	86.045	55.77
02-10-2002	90	94	89	93	3492500	90.12	94.09	92.087	86.18	62.79
03-10-2002	90	90	89	89	102500	90.06	93.96	92.22	86.295	53.63
07-10-2002	89	89	89	89	124000	90	93.85	92.353	86.395	53.63
09-10-2002	84	89	84	85	115000	89.86	93.7	92.46	86.47	45.86
10-10-2002	84	84	79	79	113500	89.6	93.5	92.54	86.53	37.17
11-10-2002	81	85	81	82	1465000	89.38	93.36	92.64	86.615	42.99
14-10-2002	79	82	75	82	1560500	89.16	93.24	92.713	86.68	42.99
15-10-2002	79	82	76	78	2514500	88.8	93.08	92.753	86.74	37.60
16-10-2002	79	84	79	84	569500	88.6	92.93	92.833	86.83	48.10
17-10-2002	82	84	82	84	511000	88.42	92.79	92.913	86.92	48.10
18-10-2002	84	88	83	85	1147000	88.28	92.63	93	87.02	49.74
21-10-2002	88	88	85	87	638500	88.16	92.46	93.1	87.13	52.93
22-10-2002	85	85	82	84	520500	87.98	92.26	93.173	87.235	48.01
23-10-2002	81	81	81	81	84500	87.74	92.05	93.193	87.295	43.63
24-10-2002	82	82	81	81	93500	87.46	91.87	93.187	87.355	43.63
25-10-2002	82	83	82	82	127500	87.18	91.69	93.207	87.415	45.55
28-10-2002	82	84	82	84	556000	86.96	91.55	93.247	87.5	49.27
29-10-2002	87	87	85	87	675000	86.82	91.44	93.307	87.6	54.31
30-10-2002	84	85	84	85	607500	86.64	91.3	93.347	87.695	50.69
31-10-2002	84	87	84	87	288000	86.5	91.18	93.4	87.795	53.99
01-11-2002	88	88	88	88	1260500	86.36	91.07	93.46	87.9	55.59
04-11-2002	87	87	87	87	100000	86.22	90.93	93.473	88.005	53.58
05-11-2002	84	84	84	84	60500	86.02	90.75	93.44	88.09	47.99
06-11-2002	82	83	82	83	71500	85.78	90.57	93.4	88.17	46.25
07-11-2002	82	83	82	82	30000	85.56	90.37	93.353	88.235	44.52
08-11-2002	81	81	81	81	112000	85.34	90.19	93.3	88.28	42.80
11-11-2002	79	79	79	79	57000	85.08	89.97	93.227	88.33	39.50
12-11-2002	82	82	82	82	45500	84.88	89.8	93.113	88.39	46.20
14-11-2002	79	79	78	78	25000	84.6	89.59	92.933	88.425	39.86
15-11-2002	78	82	78	82	58500	84.44	89.42	92.78	88.47	47.60
18-11-2002	78	78	78	78	2500	84.16	89.2	92.607	88.5	41.81
19-11-2002	78	79	73	79	225000	83.96	89.01	92.44	88.54	43.65
21-11-2002	78	78	78	78	25000	83.74	88.81	92.3	88.575	42.21
22-11-2002	78	78	78	78	2500	83.52	88.6	92.2	88.615	42.21
25-11-2002	78	82	78	82	108500	83.4	88.46	92.153	88.67	49.89
26-11-2002	79	81	79	81	74000	83.26	88.32	92.107	88.72	48.17
27-11-2002	79	82	78	81	497000	83.1	88.17	92.047	88.77	48.17
28-11-2002	79	79	78	78	10000	82.9	87.99	91.973	88.8	43.00
29-11-2002	76	81	76	81	63000	82.84	87.84	91.833	88.875	48.90
02-12-2002	81	84	81	83	25000	82.86	87.71	91.687	88.955	52.44
03-12-2002	84	89	84	85	2222000	82.88	87.6	91.6	89.045	55.74
04-12-2002	83	89	83	89	603500	82.98	87.53	91.553	89.155	61.50
11-12-2002	87	88	85	88	195000	83.06	87.45	91.5	89.26	59.42
12-12-2002	88	88	87	88	85000	83.18	87.37	91.38	89.355	59.42
13-12-2002	88	88	87	87	75000	83.3	87.28	91.253	89.44	57.17
16-12-2002	85	85	84	84	52500	83.42	87.16	91.133	89.51	50.96
17-12-2002	85	89	85	89	242500	83.64	87.09	91.053	89.605	58.96
18-12-2002	89	89	88	88	212000	83.7	87.01	90.927	89.7	56.96
19-12-2002	87	88	87	88	118500	83.76	86.96	90.807	89.795	56.96
20-12-2002	89	89	88	88	113500	83.74	86.92	90.7	89.885	56.96
23-12-2002	87	90	87	90	951000	83.68	86.9	90.62	89.985	60.33
27-12-2002	90	93	87	93	1985000	83.76	86.91	90.56	90.105	64.78
02-01-2003	93	93	87	87	260000	83.72	86.86	90.473	90.195	52.17
03-01-2003	87	87	85	85	20000	83.72	86.79	90.373	90.275	48.77
06-01-2003	82	85	82	84	304000	83.82	86.71	90.273	90.36	47.11
07-01-2003	84	84	82	82	116000	83.82	86.6	90.18	90.435	43.90
08-01-2003	83	83	82	82	90000	83.82	86.49	90.1	90.49	43.90
09-01-2003	85	87	84	87	70000	84	86.4	90.053	90.565	53.16
13-01-2003	84	84	84	84	107500	84	86.3	89.953	90.625	48.04
14-01-2003	84	84	84	84	50000	84	86.21	89.86	90.685	48.04
15-01-2003	84	90	84	90	323000	84.1	86.19	89.787	90.775	57.53
16-01-2003	87	89	87	89	152000	84.14	86.15	89.687	90.86	55.70
17-01-2003	88	88	87	87	140000	84.2	86.09	89.573	90.93	52.14
20-01-2003	87	89	87	89	136000	84.36	86.05	89.487	90.985	55.22
21-01-2003	87	87	87	87	55500	84.48	85.97	89.407	91.01	51.64
23-01-2003	84	85	84	84	15000	84.52	85.85	89.3	91.035	46.74
24-01-2003	84	84	83	83	204000	84.5	85.73	89.2	91.06	45.20
27-01-2003	81	81	81	81	35000	84.38	85.6	89.087	91.075	42.20
28-01-2003	81	82	81	81	23000	84.3	85.47	88.967	91.085	42.20
29-01-2003	81	83	81	83	91500	84.22	85.36	88.86	91.105	46.33
30-01-2003	81	81	81	81	124500	84.08	85.22	88.74	91.115	43.02
03-02-2003	81	81	81	81	18000	83.96	85.09	88.607	91.095	43.02
04-02-2003	81	81	79	81	142500	83.9	84.96	88.467	91.055	43.02
05-02-2003	75	75	75	75	10000	83.74	84.76	88.293	90.985	33.94
06-02-2003	81	81	76	79	121000	83.68	84.62	88.14	90.935	42.63
07-02-2003	75	79	75	79	11000	83.64	84.49	88.007	90.885	42.63
10-02-2003	76	78	76	78	56500	83.62	84.35	87.853	90.825	41.07
11-02-2003	78	79	78	79	11500	83.56	84.22	87.72	90.725	43.31
13-02-2003	77	78	77	78	17500	83.56	84.08	87.58	90.59	41.60
14-02-2003	79	79	79	79	3000	83.5	83.97	87.447	90.46	43.98
17-02-2003	79	79	79	79	25000	83.52	83.84	87.307	90.335	43.98
18-02-2003	77	77	77	77	1000	83.48	83.72	87.167	90.2	40.19
19-02-2003	77	77	77	77	4000	83.46	83.6	87.027	90.09	40.19
20-02-2003	77	77	75	75	20000	83.4	83.46	86.867	90	36.53
21-02-2003	78	78	78	78	5000	83.32	83.36	86.747	89.945	44.66
24-02-2003	76	76	76	76	5000	83.22	83.24	86.62	89.885	40.90
25-02-2003	76	76	76	76	234000	83.12	83.11	86.487	89.815	40.90
26-02-2003	75	76	75	75	158000	83.06	82.98	86.347	89.745	39.00
27-02-2003	75	75	75	75	10000	82.94	82.89	86.207	89.61	39.00
28-02-2003	75	76	75	76	22500	82.8	82.83	86.073	89.465	42.12
04-03-2003	73	76	73	76	25000	82.62	82.75	85.94	89.355	42.12
05-03-2003	73	73	73	73	10000	82.3	82.64	85.787	89.24	35.75
06-03-2003	73	73	73	73	5000	82	82.53	85.633	89.125	35.75
07-03-2003	73	75	72	73	1079000	81.7	82.44	85.48	88.96	35.75
10-03-2003	72	72	71	72	376000	81.4	82.35	85.32	88.79	33.63
11-03-2003	72	72	71	72	456500	81.16	82.29	85.16	88.64	33.63
12-03-2003	72	73	72	73	100000	80.84	82.24	85.007	88.5	37.90
13-03-2003	71	71	71	71	7500	80.5	82.1	84.84	88.32	33.29
14-03-2003	75	84	73	84	5363500	80.42	82.09	84.78	88.21	63.97
17-03-2003	84	90	79	79	999500	80.24	81.99	84.693	88.085	53.73
18-03-2003	82	84	82	84	535000	80.12	81.9	84.64	87.995	60.53
19-03-2003	82	84	82	84	105000	79.94	81.85	84.587	87.905	60.53
20-03-2003	82	84	82	84	50500	79.88	81.8	84.533	87.825	60.53
21-03-2003	83	85	83	84	50000	79.86	81.79	84.48	87.745	60.53
24-03-2003	82	84	82	84	61500	79.86	81.84	84.427	87.67	60.53
26-03-2003	82	82	79	79	187500	79.8	81.81	84.333	87.585	49.91
27-03-2003	81	82	81	82	26000	79.8	81.81	84.26	87.525	55.01
28-03-2003	81	81	81	81	26000	79.68	81.84	84.16	87.46	53.07
31-03-2003	81	84	81	84	1037500	79.68	81.84	84.093	87.385	57.87
01-04-2003	83	83	82	83	655000	79.66	81.83	84.027	87.31	55.82
03-04-2003	83	83	81	83	71500	79.52	81.81	83.967	87.22	55.82
04-04-2003	81	81	81	81	7500	79.36	81.75	83.887	87.105	51.58
07-04-2003	81	82	81	82	130000	79.26	81.73	83.813	86.995	53.48
08-04-2003	82	83	82	83	220000	79.14	81.75	83.747	86.9	55.37
09-04-2003	82	83	82	83	185000	79.06	81.77	83.667	86.82	55.37
10-04-2003	82	83	82	83	841500	79.04	81.78	83.58	86.735	55.37
11-04-2003	83	84	83	84	398500	79.06	81.78	83.507	86.665	57.53
14-04-2003	83	83	82	82	100000	79.08	81.73	83.427	86.585	52.11
15-04-2003	82	87	82	87	1908000	79.2	81.75	83.38	86.525	61.79
16-04-2003	88	88	83	83	175000	79.2	81.71	83.307	86.445	52.63
17-04-2003	83	84	83	83	213000	79.24	81.66	83.227	86.365	52.63
21-04-2003	83	87	83	85	44000	79.32	81.64	83.167	86.285	56.38
22-04-2003	84	84	82	84	40000	79.38	81.64	83.1	86.195	54.07
23-04-2003	83	84	82	84	53000	79.56	81.65	83.027	86.11	54.07
24-04-2003	83	84	83	83	132500	79.64	81.66	82.96	86.015	51.62
25-04-2003	83	83	82	83	189000	79.72	81.68	82.9	85.935	51.62
28-04-2003	84	84	82	84	55500	79.84	81.73	82.847	85.85	54.04
29-04-2003	82	84	82	82	350000	79.9	81.73	82.78	85.765	48.79
30-04-2003	82	85	82	85	812500	80.04	81.8	82.733	85.695	55.73
01-05-2003	84	84	83	83	230000	80.12	81.81	82.687	85.615	50.79
02-05-2003	83	84	82	84	182500	80.22	81.87	82.633	85.535	53.03
05-05-2003	84	85	83	84	164500	80.36	81.92	82.6	85.465	53.03
06-05-2003	82	84	82	82	77000	80.46	81.96	82.553	85.385	47.96
07-05-2003	84	84	82	83	62500	80.62	82.01	82.513	85.305	50.51
08-05-2003	82	82	81	82	134500	80.7	82.01	82.473	85.235	47.98
09-05-2003	81	82	79	79	87000	80.76	81.99	82.413	85.155	41.30
12-05-2003	82	82	79	81	250000	80.86	81.99	82.36	85.08	46.64
13-05-2003	82	83	82	83	213000	81.02	82.04	82.327	85.015	51.39
14-05-2003	79	82	79	82	159000	81.16	82.05	82.313	84.945	49.04
19-05-2003	79	81	79	81	378500	81.26	82.03	82.307	84.87	46.73
20-05-2003	81	81	81	81	59000	81.36	81.99	82.287	84.795	46.73
21-05-2003	82	82	79	79	245500	81.48	81.89	82.253	84.71	42.14
22-05-2003	79	81	79	81	230000	81.64	81.82	82.233	84.635	47.68
23-05-2003	82	82	76	77	689500	81.72	81.71	82.2	84.54	39.53
26-05-2003	78	81	78	79	877500	81.86	81.63	82.187	84.455	44.62
27-05-2003	79	79	79	79	210000	82	81.58	82.193	84.37	44.62
28-05-2003	81	83	81	82	2378500	82.18	81.51	82.22	84.3	51.71
29-05-2003	82	83	79	81	650500	82.38	81.44	82.193	84.225	49.44
02-06-2003	82	82	79	81	117000	82.32	81.37	82.167	84.165	49.44
03-06-2003	79	81	79	81	243000	82.36	81.3	82.113	84.11	49.44
04-06-2003	81	82	79	82	592500	82.32	81.22	82.04	84.06	52.07
05-06-2003	81	83	79	82	1111000	82.28	81.11	81.993	84.01	52.07
06-06-2003	81	81	81	81	7500	82.22	81.05	81.94	83.955	49.11
09-06-2003	82	82	81	82	585500	82.18	81.02	81.92	83.905	52.04
10-06-2003	81	82	79	81	270500	82.12	80.99	81.933	83.85	49.00
11-06-2003	82	82	78	79	387500	82.12	80.96	81.913	83.78	43.51
12-06-2003	78	79	78	79	141500	82.06	80.93	81.893	83.71	43.51
13-06-2003	78	81	78	81	557500	82.06	80.87	81.913	83.635	50.00
16-06-2003	78	79	78	79	123000	81.96	80.82	81.88	83.56	44.50
17-06-2003	79	81	78	81	665500	81.92	80.79	81.86	83.5	50.38
18-06-2003	79	79	78	78	97000	81.82	80.67	81.813	83.43	43.02
19-06-2003	78	79	78	79	5500	81.78	80.57	81.76	83.36	45.86
20-06-2003	78	82	78	81	1081500	81.76	80.51	81.74	83.3	51.11
23-06-2003	81	81	78	78	548500	81.66	80.4	81.72	83.225	44.19
24-06-2003	78	78	76	78	203000	81.56	80.31	81.7	83.14	44.19
25-06-2003	76	77	76	77	140000	81.44	80.24	81.667	83.045	41.99
26-06-2003	76	77	75	77	112000	81.3	80.18	81.62	82.955	41.99
27-06-2003	76	78	76	78	43500	81.22	80.15	81.56	82.875	45.15
30-06-2003	77	78	76	76	68500	81	80.1	81.5	82.785	40.41
01-07-2003	76	77	76	77	142000	80.88	80.04	81.433	82.7	43.60
02-07-2003	77	78	77	77	310000	80.76	80	81.36	82.61	43.60
03-07-2003	76	78	73	78	94000	80.62	79.97	81.3	82.53	46.90
07-07-2003	78	79	77	78	978500	80.5	79.94	81.26	82.45	46.90
08-07-2003	76	79	76	79	84500	80.4	79.98	81.233	82.37	50.27
09-07-2003	77	78	77	78	48500	80.3	79.97	81.207	82.295	47.05
10-07-2003	77	79	77	79	56000	80.22	79.97	81.193	82.23	50.47
11-07-2003	78	81	78	79	599000	80.12	79.98	81.193	82.165	50.47
14-07-2003	76	77	76	76	929500	80	79.95	81.153	82.085	41.22
15-07-2003	77	77	76	77	120000	79.84	79.94	81.147	82.01	44.85
16-07-2003	76	76	75	75	433500	79.68	79.9	81.1	81.935	39.58
17-07-2003	76	79	75	77	5321500	79.54	79.88	81.093	81.86	46.36
18-07-2003	75	77	75	77	2619000	79.4	79.88	81.08	81.8	46.36
21-07-2003	75	77	75	76	124500	79.28	79.87	81.067	81.735	43.53
22-07-2003	75	76	75	75	303500	79.12	79.87	81.047	81.665	40.84
23-07-2003	75	77	75	75	537000	78.98	79.84	81	81.6	40.84
24-07-2003	73	75	73	75	511500	78.9	79.83	80.96	81.535	40.84
25-07-2003	75	75	75	75	400000	78.78	79.82	80.92	81.465	40.84
28-07-2003	75	76	73	75	75500	78.62	79.82	80.9	81.4	40.84
29-07-2003	75	76	75	76	261500	78.5	79.83	80.867	81.36	45.70
30-07-2003	76	77	75	76	4970000	78.4	79.83	80.82	81.33	45.70
31-07-2003	76	77	75	76	5153500	78.3	79.83	80.76	81.29	45.70
01-08-2003	76	76	76	76	2903000	78.24	79.86	80.673	81.25	45.70
04-08-2003	76	78	76	77	1779000	78.16	79.9	80.6	81.215	51.10
05-08-2003	78	81	75	75	2480000	78.12	79.92	80.513	81.18	42.08
06-08-2003	76	76	75	76	1979000	78.06	79.96	80.44	81.155	47.11
07-08-2003	76	79	76	79	1900000	78.06	80.03	80.407	81.16	58.69
08-08-2003	79	85	79	84	4380000	78.1	80.14	80.373	81.19	70.34
11-08-2003	83	87	83	84	2682500	78.16	80.27	80.347	81.185	70.34
12-08-2003	83	83	82	82	581000	78.18	80.25	80.307	81.17	62.20
13-08-2003	82	82	79	79	976500	78.14	80.25	80.247	81.12	52.41
14-08-2003	79	82	79	82	107500	78.14	80.23	80.193	81.065	59.31
15-08-2003	79	82	78	79	295000	78.08	80.18	80.1	81.015	51.30
19-08-2003	81	85	81	83	3742000	78.12	80.17	80.073	80.985	59.21
20-08-2003	84	84	82	83	319000	78.14	80.16	80.06	80.975	59.21
21-08-2003	83	83	82	83	38500	78.18	80.15	80.053	80.995	59.21
22-08-2003	84	85	84	85	989500	78.3	80.21	80.073	81.01	62.96
25-08-2003	84	85	84	85	1292000	78.42	80.24	80.093	81.025	62.96
26-08-2003	85	85	84	85	132500	78.5	80.28	80.08	81.06	62.96
27-08-2003	84	85	83	85	15500	78.62	80.29	80.087	81.065	62.96
28-08-2003	85	85	83	85	381000	78.7	80.31	80.093	81.07	62.96
29-08-2003	79	85	79	85	869500	78.84	80.33	80.06	81.07	62.96
01-09-2003	85	85	82	83	88000	78.92	80.35	80.02	81.05	55.06
02-09-2003	82	84	82	84	304500	78.98	80.37	80	81.05	57.90
03-09-2003	83	85	83	85	892500	79.12	80.39	79.973	81.07	60.59
04-09-2003	81	84	81	84	25000	79.24	80.4	79.953	81.085	56.69
05-09-2003	83	85	83	84	186000	79.38	80.41	79.953	81.095	56.69
08-09-2003	84	87	84	85	1485000	79.54	80.42	79.967	81.1	59.70
09-09-2003	84	87	83	87	854000	79.72	80.47	80.007	81.1	64.94
10-09-2003	85	85	83	84	466500	79.88	80.44	80.027	81.095	53.66
11-09-2003	83	84	83	84	48000	80.02	80.45	80.033	81.08	53.66
12-09-2003	84	84	84	84	427000	80.16	80.46	80.053	81.06	53.66
15-09-2003	84	84	82	84	361500	80.28	80.45	80.073	81.045	53.66
16-09-2003	81	83	81	83	690000	80.38	80.44	80.087	81.04	49.79
17-09-2003	83	84	81	81	1308500	80.42	80.41	80.127	81.03	43.08
18-09-2003	82	84	82	84	60500	80.54	80.42	80.16	81.04	53.25
19-09-2003	83	83	81	83	60500	80.62	80.42	80.187	81.05	50.04
23-09-2003	83	84	82	84	73000	80.72	80.42	80.227	81.075	53.09
24-09-2003	84	85	82	85	1389000	80.9	80.45	80.267	81.09	55.98
25-09-2003	84	84	83	84	130500	81.04	80.44	80.307	81.12	52.49
26-09-2003	83	84	83	84	92500	81.22	80.45	80.34	81.13	52.49
29-09-2003	81	84	79	84	332500	81.36	80.45	80.373	81.16	52.49
30-09-2003	84	84	82	82	1628500	81.46	80.43	80.407	81.175	45.43
01-10-2003	84	84	81	81	13000	81.56	80.42	80.433	81.19	42.37
02-10-2003	83	84	83	83	810500	81.72	80.42	80.487	81.215	49.68
03-10-2003	83	83	83	83	372500	81.88	80.43	80.52	81.22	49.68
06-10-2003	83	83	83	83	386500	82.04	80.47	80.567	81.23	49.68
07-10-2003	83	84	83	84	96000	82.22	80.5	80.62	81.245	53.38
08-10-2003	84	84	84	84	135000	82.4	80.51	80.68	81.275	53.38
09-10-2003	82	83	82	83	532500	82.54	80.52	80.733	81.285	49.19
10-10-2003	83	84	83	84	1732500	82.7	80.55	80.787	81.29	53.15
13-10-2003	83	85	83	84	1014000	82.86	80.58	80.84	81.285	53.15
14-10-2003	84	85	83	83	409000	83	80.62	80.907	81.255	48.74
15-10-2003	85	89	84	88	2947000	83.22	80.69	81.007	81.255	64.57
16-10-2003	88	88	87	88	448500	83.48	80.8	81.107	81.255	64.57
17-10-2003	87	87	85	85	34000	83.66	80.86	81.193	81.245	53.15
20-10-2003	88	88	85	85	160000	83.78	80.92	81.28	81.25	53.15
21-10-2003	88	88	84	84	460500	83.78	80.94	81.353	81.225	49.75
22-10-2003	84	87	84	84	547500	83.78	80.97	81.44	81.205	49.75
23-10-2003	83	85	83	84	247000	83.82	81	81.44	81.185	49.75
24-10-2003	84	84	83	84	363000	83.92	81.03	81.473	81.165	49.75
27-10-2003	83	83	83	83	75000	83.94	81.04	81.467	81.13	45.81
28-10-2003	83	83	82	83	1273000	84.02	81.05	81.46	81.08	45.81
29-10-2003	81	81	78	81	972500	83.98	81.05	81.44	81.05	38.69
30-10-2003	78	79	78	79	626000	83.9	81.02	81.407	81.02	33.15
31-10-2003	79	79	73	77	3654500	83.78	80.98	81.36	80.985	28.72
03-11-2003	76	78	73	78	422000	83.64	80.97	81.353	80.965	33.51
04-11-2003	73	81	73	81	277000	83.56	80.99	81.347	80.96	45.36
05-11-2003	79	82	78	81	542000	83.48	80.99	81.347	80.93	45.36
06-11-2003	79	79	78	78	6000	83.34	80.98	81.307	80.9	37.59
07-11-2003	81	81	81	81	34000	83.26	80.98	81.293	80.885	47.31
10-11-2003	77	79	76	79	99000	83.14	80.99	81.267	80.83	42.55
11-11-2003	78	82	78	81	1432000	83.1	81.01	81.267	80.79	48.17
12-11-2003	79	82	79	82	142500	83.06	81.02	81.267	80.765	50.76
13-11-2003	79	79	78	78	150000	82.92	81.02	81.233	80.71	41.76
14-11-2003	77	82	77	82	759500	82.88	81.06	81.227	80.685	51.10
17-11-2003	79	81	79	81	12500	82.82	81.1	81.213	80.67	48.98
18-11-2003	79	81	79	81	33000	82.74	81.14	81.193	80.66	48.98
19-11-2003	77	81	77	81	12500	82.62	81.17	81.187	80.66	48.98
20-11-2003	78	81	76	81	355000	82.56	81.22	81.147	80.66	48.98
21-11-2003	81	82	81	82	111500	82.52	81.27	81.14	80.655	51.67
01-12-2003	82	84	82	83	1095000	82.5	81.33	81.14	80.665	54.27
02-12-2003	82	85	82	85	604500	82.52	81.4	81.14	80.685	59.01
03-12-2003	85	87	84	87	522500	82.6	81.49	81.16	80.715	63.12
04-12-2003	85	85	85	85	12500	82.68	81.55	81.167	80.765	56.96
05-12-2003	84	85	82	83	636000	82.66	81.6	81.167	80.785	51.55
08-12-2003	83	85	83	85	755000	82.7	81.66	81.18	80.815	56.05
09-12-2003	84	85	84	85	455000	82.72	81.72	81.187	80.85	56.05
10-12-2003	84	85	84	85	97000	82.72	81.81	81.207	80.88	56.05
11-12-2003	85	85	85	85	1000	82.74	81.89	81.207	80.915	56.05
15-12-2003	85	85	82	82	617500	82.7	81.96	81.2	80.93	47.20
16-12-2003	81	84	81	84	16000	82.7	82.03	81.2	80.955	52.57
17-12-2003	84	84	79	84	180500	82.74	82.1	81.2	80.99	52.57
18-12-2003	82	83	82	83	56500	82.78	82.17	81.207	81.02	49.64
19-12-2003	81	83	81	83	6000	82.78	82.25	81.207	81.06	49.64
22-12-2003	82	82	82	82	15000	82.76	82.32	81.207	81.08	46.63
23-12-2003	81	85	81	84	869000	82.78	82.41	81.24	81.12	52.80
29-12-2003	84	84	82	84	700000	82.78	82.5	81.26	81.16	52.80
30-12-2003	82	84	81	84	70500	82.78	82.59	81.267	81.205	52.80
02-01-2004	85	85	83	83	51000	82.78	82.66	81.273	81.245	49.25
05-01-2004	84	85	81	82	1610500	82.74	82.72	81.28	81.275	45.91
06-01-2004	79	82	79	81	1425000	82.68	82.77	81.28	81.3	42.80
07-01-2004	81	81	79	81	1093500	82.64	82.82	81.293	81.34	42.80
08-01-2004	81	82	78	79	2540000	82.46	82.84	81.28	81.37	36.97
09-01-2004	81	82	79	81	1055000	82.32	82.9	81.307	81.41	45.03
12-01-2004	81	81	79	79	90000	82.2	82.93	81.307	81.445	39.58
13-01-2004	79	81	78	81	924500	82.12	82.95	81.32	81.49	46.55
14-01-2004	81	81	79	81	752000	82.06	82.92	81.313	81.53	46.55
15-01-2004	79	81	79	79	156500	81.96	82.87	81.3	81.57	41.06
16-01-2004	81	82	81	82	519500	81.92	82.87	81.307	81.56	50.49
19-01-2004	83	87	83	87	3668000	81.98	82.95	81.347	81.6	61.54
20-01-2004	87	93	85	93	12006500	82.18	83.06	81.42	81.645	70.14
21-01-2004	95	102	95	100	11797000	82.52	83.27	81.54	81.725	76.70
23-01-2004	99	104	98	102	4489000	82.94	83.46	81.68	81.815	78.17
26-01-2004	102	102	99	99	768000	83.34	83.62	81.793	81.89	70.92
27-01-2004	99	99	96	99	1955500	83.78	83.78	81.913	81.965	70.92
28-01-2004	96	98	96	98	1237500	84.18	83.91	82.04	82.06	68.47
29-01-2004	96	99	96	99	707500	84.54	84.05	82.173	82.145	69.60
30-01-2004	96	99	96	99	936000	84.9	84.19	82.293	82.235	69.60
03-02-2004	96	96	92	92	563500	85.18	84.26	82.38	82.275	53.89
04-02-2004	95	95	88	88	416500	85.32	84.29	82.427	82.3	47.31
05-02-2004	89	89	88	88	500000	85.5	84.32	82.493	82.325	47.31
06-02-2004	94	96	92	96	823000	85.8	84.45	82.607	82.4	58.93
09-02-2004	94	95	93	95	841500	86.06	84.56	82.7	82.465	57.23
11-02-2004	92	94	92	94	427000	86.38	84.65	82.807	82.52	55.51
12-02-2004	93	94	93	94	657000	86.62	84.75	82.913	82.575	55.51
13-02-2004	94	96	92	95	758000	86.9	84.86	83.033	82.635	57.01
16-02-2004	93	94	93	94	44000	87.16	84.95	83.147	82.685	55.01
17-02-2004	93	94	93	94	60000	87.42	85.02	83.253	82.745	55.01
18-02-2004	94	102	94	102	7346500	87.84	85.2	83.427	82.82	66.06
19-02-2004	101	101	101	101	275000	88.22	85.37	83.587	82.91	63.94
20-02-2004	101	102	101	101	1922500	88.58	85.54	83.747	83	63.94
24-02-2004	99	99	98	98	82500	88.84	85.68	83.88	83.065	57.54
25-02-2004	98	100	96	100	174000	89.1	85.85	84.027	83.145	60.39
26-02-2004	99	99	99	99	48500	89.38	86.03	84.16	83.22	58.28
27-02-2004	96	96	96	96	67500	89.64	86.15	84.28	83.285	52.38
01-03-2004	92	96	92	96	226500	89.86	86.28	84.393	83.35	52.38
02-03-2004	96	96	96	96	157500	90.08	86.4	84.507	83.41	52.38
03-03-2004	98	98	93	94	205000	90.26	86.49	84.627	83.47	48.31
04-03-2004	94	94	90	93	407000	90.42	86.58	84.733	83.51	46.37
05-03-2004	94	94	90	92	614000	90.62	86.66	84.847	83.555	44.45
08-03-2004	92	92	88	88	413000	90.7	86.7	84.92	83.575	37.71
09-03-2004	88	90	88	89	641500	90.8	86.77	85	83.6	40.15
10-03-2004	89	89	88	89	140000	90.92	86.85	85.087	83.635	40.15
11-03-2004	85	88	85	87	330000	91	86.89	85.167	83.655	36.80
12-03-2004	85	87	84	87	728500	91.1	86.93	85.247	83.68	36.80
15-03-2004	87	87	82	83	936000	91.08	86.93	85.3	83.7	30.84
16-03-2004	82	87	79	87	1714000	91.14	86.96	85.38	83.73	41.12
17-03-2004	84	89	84	87	506500	91.2	86.99	85.46	83.75	41.12
18-03-2004	87	90	87	87	114500	91.28	87.03	85.533	83.775	41.12
19-03-2004	87	90	87	90	128500	91.44	87.09	85.627	83.82	48.31
23-03-2004	87	87	83	87	1134500	91.56	87.12	85.7	83.85	42.69
24-03-2004	88	89	87	87	337000	91.68	87.16	85.773	83.89	42.69
25-03-2004	87	87	83	84	810000	91.78	87.12	85.82	83.905	37.62
26-03-2004	83	83	83	83	2500	91.82	87.07	85.873	83.935	36.08
29-03-2004	84	89	84	89	702000	92.02	87.11	85.96	83.985	49.45
30-03-2004	88	92	88	89	2153500	92.18	87.15	86.027	84.035	49.45
31-03-2004	88	90	87	90	1670000	92.36	87.21	86.067	84.075	51.41
01-04-2004	87	87	83	83	1371000	92.44	87.2	86.06	84.085	39.77
02-04-2004	83	87	83	87	423000	92.54	87.23	86.093	84.115	47.13
06-04-2004	88	93	88	89	1719000	92.58	87.28	86.16	84.155	50.40
07-04-2004	88	88	88	88	124500	92.48	87.33	86.2	84.185	48.78
08-04-2004	85	89	85	89	77000	92.26	87.39	86.267	84.22	50.49
12-04-2004	92	92	87	90	80500	92.02	87.48	86.313	84.265	52.22
13-04-2004	92	92	90	92	170000	91.88	87.61	86.373	84.315	55.55
14-04-2004	89	92	89	92	96000	91.74	87.76	86.433	84.37	55.55
15-04-2004	88	90	88	90	45000	91.58	87.88	86.467	84.425	51.39
16-04-2004	89	90	89	90	30000	91.4	87.97	86.5	84.48	51.39
19-04-2004	90	90	90	90	10000	91.22	88.06	86.533	84.525	51.39
20-04-2004	90	90	87	87	755500	91.12	88.15	86.547	84.565	45.07
21-04-2004	89	90	88	89	299000	91.14	88.23	86.573	84.605	49.53
23-04-2004	88	89	88	89	918500	91.16	88.33	86.6	84.66	49.53
26-04-2004	87	88	85	88	105000	91	88.4	86.633	84.705	47.30
27-04-2004	87	89	87	89	1010500	90.88	88.47	86.667	84.745	49.74
28-04-2004	89	90	87	87	1536500	90.74	88.56	86.68	84.79	45.24
29-04-2004	85	87	84	85	778000	90.56	88.59	86.687	84.825	41.22
30-04-2004	84	84	82	82	1025000	90.3	88.6	86.673	84.85	36.05
04-05-2004	83	84	82	84	553500	90.1	88.63	86.667	84.885	41.33
05-05-2004	83	83	82	83	267000	89.88	88.65	86.64	84.91	39.57
06-05-2004	83	83	82	82	476000	89.48	88.66	86.627	84.94	37.84
07-05-2004	82	82	77	81	831000	89.08	88.65	86.607	84.96	36.13
10-05-2004	76	83	73	83	1134500	88.72	88.65	86.6	84.99	41.79
11-05-2004	77	83	77	83	234500	88.42	88.63	86.593	85.015	41.79
12-05-2004	83	83	82	83	295000	88.08	88.59	86.593	85.04	41.79
13-05-2004	81	81	77	79	988000	87.68	88.53	86.58	85.04	34.22
14-05-2004	76	79	76	79	40500	87.34	88.49	86.547	85.045	34.22
17-05-2004	77	79	76	79	285500	87	88.43	86.52	85.045	34.22
18-05-2004	78	79	77	79	224500	86.66	88.37	86.487	85.045	34.22
19-05-2004	79	79	77	78	921000	86.34	88.3	86.44	85.055	32.26
21-05-2004	76	76	73	76	1246500	86	88.21	86.387	85.05	28.71
24-05-2004	76	76	76	76	175000	85.68	88.15	86.333	85.055	28.71
25-05-2004	75	75	73	75	76500	85.42	88.06	86.273	85.045	26.99
26-05-2004	70	73	70	72	2378500	85.08	87.94	86.207	85.02	22.61
27-05-2004	72	72	70	72	1702000	84.74	87.83	86.147	85	22.61
28-05-2004	72	72	67	71	32075500	84.42	87.71	86.067	84.98	21.27
31-05-2004	69	70	67	69	1211500	84.06	87.58	85.973	84.95	18.87
01-06-2004	67	67	66	67	579500	83.74	87.41	85.867	84.91	16.83
02-06-2004	63	67	63	67	204000	83.34	87.24	85.753	84.87	16.83
04-06-2004	63	67	63	67	259000	82.94	87.07	85.64	84.83	16.83
07-06-2004	63	67	63	67	231000	82.54	86.91	85.533	84.785	16.83
08-06-2004	65	65	63	65	1714500	82.04	86.74	85.407	84.73	14.69
09-06-2004	63	65	60	65	1294000	81.6	86.58	85.28	84.675	14.69
10-06-2004	64	67	64	66	330500	81.18	86.43	85.167	84.625	20.55
11-06-2004	67	70	67	67	910000	80.84	86.31	85.027	84.575	26.02
14-06-2004	65	67	65	67	255500	80.52	86.17	84.887	84.535	26.02
15-06-2004	67	67	66	67	509500	80.08	86.05	84.767	84.49	26.02
16-06-2004	66	67	66	67	352500	79.64	85.91	84.647	84.43	26.02
17-06-2004	66	67	66	67	38000	79.18	85.77	84.533	84.345	26.02
18-06-2004	67	67	67	67	89500	78.86	85.65	84.42	84.26	26.02
21-06-2004	66	67	66	67	156000	78.46	85.5	84.307	84.185	26.02
22-06-2004	65	67	65	67	13500	78.02	85.3	84.193	84.125	26.02
23-06-2004	65	66	65	66	482000	77.58	85.03	84.08	84.045	23.14
24-06-2004	64	66	64	66	548500	77.12	84.69	83.967	83.98	23.14
25-06-2004	66	66	65	65	32000	76.62	84.32	83.86	83.89	20.50
28-06-2004	64	65	64	65	158000	76.08	83.98	83.767	83.8	20.50
29-06-2004	64	64	64	64	143000	75.52	83.63	83.68	83.705	18.11
30-06-2004	65	65	65	65	27500	75.02	83.3	83.593	83.605	27.25
01-07-2004	63	64	63	64	187000	74.5	82.95	83.48	83.5	24.33
02-07-2004	64	64	64	64	317500	73.98	82.6	83.367	83.395	24.33
05-07-2004	64	64	64	64	317500	73.52	82.32	83.273	83.29	24.33
06-07-2004	64	64	64	64	10000	73.02	82.08	83.16	83.185	24.33
07-07-2004	65	65	63	63	222500	72.5	81.83	83.053	83.075	21.26
08-07-2004	64	64	61	63	1177500	72	81.5	82.933	82.975	21.26
09-07-2004	61	64	61	63	9165000	71.48	81.18	82.807	82.87	21.26
12-07-2004	63	64	61	61	544000	70.96	80.85	82.693	82.75	16.17
13-07-2004	61	63	61	61	1571000	70.48	80.52	82.553	82.635	16.17
14-07-2004	61	66	61	63	1738500	70.1	80.2	82.433	82.53	34.39
15-07-2004	64	66	64	65	706000	69.72	79.91	82.327	82.43	46.84
16-07-2004	66	67	66	67	668500	69.4	79.64	82.233	82.33	55.86
19-07-2004	65	65	64	65	497500	69.06	79.27	82.127	82.235	47.23
20-07-2004	65	65	64	64	615000	68.72	78.9	82.007	82.135	43.60
21-07-2004	65	65	64	64	775000	68.34	78.53	81.88	82.035	43.60
22-07-2004	65	65	63	64	41000	67.96	78.19	81.74	81.935	43.60
23-07-2004	64	64	63	64	592500	67.58	77.83	81.587	81.84	43.60
26-07-2004	64	64	63	63	1017000	67.26	77.47	81.44	81.75	39.52
27-07-2004	63	63	61	61	165000	66.9	77.12	81.293	81.635	32.89
28-07-2004	63	63	61	61	317500	66.54	76.77	81.133	81.525	32.89
29-07-2004	64	64	61	63	214500	66.22	76.44	80.987	81.42	43.82
30-07-2004	61	61	60	61	553000	65.88	76.11	80.827	81.3	37.28
02-08-2004	60	60	59	60	59000	65.56	75.78	80.66	81.18	34.51
03-08-2004	61	61	60	60	101000	65.24	75.46	80.513	81.06	34.51
04-08-2004	60	60	60	60	50000	64.94	75.18	80.353	80.94	34.51
05-08-2004	61	63	61	61	105000	64.72	74.9	80.2	80.835	40.08
06-08-2004	60	60	59	59	30000	64.46	74.6	80.04	80.725	33.87
10-08-2004	64	64	61	63	71500	64.3	74.36	79.907	80.625	50.41
11-08-2004	61	67	61	66	2178000	64.24	74.15	79.8	80.54	58.74
12-08-2004	66	70	66	69	1555000	64.28	74.01	79.7	80.47	65.06
13-08-2004	69	69	67	69	56000	64.32	73.83	79.6	80.395	65.06
18-08-2004	67	67	66	67	230500	64.32	73.63	79.487	80.31	58.17
19-08-2004	69	69	67	67	105000	64.32	73.43	79.38	80.23	58.17
20-08-2004	66	67	66	67	148500	64.36	73.2	79.28	80.145	58.17
23-08-2004	67	69	67	67	120500	64.4	73	79.187	80.06	58.17
24-08-2004	67	67	66	67	529000	64.42	72.8	79.093	79.98	58.17
25-08-2004	66	66	66	66	5000	64.4	72.62	79.007	79.87	54.03
26-08-2004	66	66	66	66	26000	64.38	72.45	78.907	79.76	54.03
30-08-2004	64	66	64	66	186500	64.36	72.22	78.82	79.665	54.03
31-08-2004	65	65	65	65	1000	64.32	71.98	78.713	79.565	49.61
01-09-2004	67	70	67	67	1065000	64.32	71.75	78.62	79.48	57.15
02-09-2004	70	73	70	71	1215500	64.4	71.63	78.567	79.415	67.60
03-09-2004	71	72	71	72	473000	64.5	71.48	78.5	79.355	69.59
06-09-2004	72	72	71	71	165000	64.58	71.3	78.393	79.29	65.26
08-09-2004	70	72	70	72	59500	64.7	71.14	78.253	79.235	67.44
09-09-2004	69	72	65	72	501500	64.82	70.97	78.067	79.18	67.44
10-09-2004	72	72	72	72	50500	64.96	70.79	77.867	79.135	67.44
14-09-2004	69	69	69	69	30000	65.04	70.56	77.667	79.085	54.60
16-09-2004	69	69	69	69	37500	65.14	70.33	77.467	79.045	54.60
17-09-2004	69	69	69	69	90000	65.22	70.12	77.273	79	54.60
21-09-2004	67	67	67	67	1000	65.28	69.89	77.06	78.93	47.13
22-09-2004	69	69	65	65	57500	65.3	69.64	76.833	78.85	41.07
23-09-2004	67	71	66	67	121500	65.36	69.44	76.667	78.795	48.24
24-09-2004	70	70	66	67	30500	65.42	69.22	76.527	78.725	48.24
27-09-2004	67	67	67	67	25000	65.5	69	76.387	78.665	48.24
28-09-2004	69	69	69	69	5000	65.62	68.81	76.207	78.605	55.06
29-09-2004	70	70	67	70	33500	65.76	68.62	76.04	78.545	58.03
30-09-2004	69	71	67	69	67000	65.92	68.44	75.873	78.5	54.17
01-10-2004	67	70	67	67	128000	66.04	68.26	75.693	78.425	47.37
04-10-2004	71	73	69	73	401500	66.24	68.17	75.547	78.385	62.55
05-10-2004	75	75	70	71	605000	66.36	68.04	75.393	78.335	56.68
06-10-2004	69	69	67	69	197500	66.4	67.9	75.227	78.275	51.48
07-10-2004	69	71	69	71	634500	66.52	67.79	75.02	78.225	55.85
08-10-2004	72	72	67	67	6000	66.58	67.65	74.793	78.15	46.78
11-10-2004	71	72	69	69	40000	66.68	67.51	74.58	78.08	51.06
12-10-2004	71	72	67	67	98500	66.74	67.35	74.373	77.99	46.99
13-10-2004	71	71	70	70	91000	66.86	67.22	74.173	77.905	53.04
14-10-2004	71	71	69	69	48000	66.98	67.12	73.973	77.825	50.95
18-10-2004	67	67	66	67	139500	67.1	67	73.78	77.745	46.97
19-10-2004	67	67	67	67	15000	67.22	66.88	73.587	77.655	46.97
20-10-2004	66	67	65	67	143000	67.3	66.76	73.393	77.565	46.97
21-10-2004	65	67	65	67	188500	67.42	66.65	73.213	77.475	46.97
22-10-2004	65	67	65	67	176000	67.56	66.56	73.04	77.385	46.97
25-10-2004	66	67	65	67	28000	67.7	66.47	72.873	77.31	46.97
26-10-2004	65	67	65	67	102500	67.84	66.39	72.733	77.225	46.97
27-10-2004	70	72	67	70	541000	68.02	66.37	72.607	77.155	55.69
28-10-2004	70	70	69	70	125500	68.24	66.35	72.48	77.09	55.69
29-10-2004	69	70	69	70	150500	68.38	66.34	72.367	77.025	55.69
01-11-2004	71	71	67	69	50000	68.44	66.34	72.247	76.96	52.12
02-11-2004	70	70	69	69	111000	68.44	66.36	72.153	76.885	52.12
03-11-2004	67	67	67	67	5000	68.4	66.36	72.02	76.8	45.38
04-11-2004	70	72	69	69	26500	68.44	66.38	71.9	76.725	52.06
05-11-2004	70	70	69	69	450000	68.48	66.4	71.78	76.655	52.06
08-11-2004	69	69	66	67	565500	68.48	66.42	71.627	76.58	45.59
09-11-2004	65	66	64	65	1057000	68.44	66.42	71.48	76.5	40.22
10-11-2004	65	65	64	64	894000	68.38	66.4	71.327	76.415	37.81
11-11-2004	65	65	65	65	724500	68.36	66.38	71.2	76.345	41.57
12-11-2004	65	65	64	64	663500	68.32	66.35	71.073	76.26	39.03
22-11-2004	65	65	64	65	210000	68.3	66.33	70.913	76.19	42.80
23-11-2004	65	65	64	64	316500	68.28	66.3	70.747	76.105	40.13
24-11-2004	65	65	64	64	337000	68.22	66.27	70.573	76.02	40.13
25-11-2004	64	64	63	64	846000	68.08	66.24	70.447	75.945	40.13
26-11-2004	65	65	64	64	115000	67.92	66.21	70.293	75.855	40.13
29-11-2004	64	65	64	65	254500	67.8	66.19	70.133	75.745	44.76
30-11-2004	65	65	64	65	127500	67.66	66.18	69.98	75.605	44.76
01-12-2004	65	65	64	65	615000	67.52	66.17	69.82	75.43	44.76
02-12-2004	64	64	64	64	327000	67.36	66.16	69.647	75.24	40.82
03-12-2004	64	64	64	64	145000	67.26	66.15	69.46	75.065	40.82
06-12-2004	64	66	64	66	1058500	67.2	66.17	69.287	74.9	50.86
07-12-2004	66	66	65	66	73500	67.14	66.18	69.127	74.74	50.86
08-12-2004	66	66	65	65	325000	67.1	66.19	68.96	74.57	46.30
09-12-2004	65	65	64	64	322500	67.08	66.19	68.787	74.395	42.23
10-12-2004	63	63	63	63	80000	67	66.18	68.627	74.25	38.57
13-12-2004	63	64	63	63	186500	66.92	66.17	68.453	74.125	38.57
14-12-2004	61	63	60	63	92500	66.84	66.17	68.28	74	38.57
15-12-2004	63	63	63	63	50000	66.72	66.17	68.113	73.835	38.57
16-12-2004	61	61	61	61	37500	66.54	66.15	67.927	73.665	31.29
17-12-2004	63	63	63	63	74000	66.42	66.17	67.767	73.51	42.90
21-12-2004	60	61	59	61	366000	66.3	66.17	67.607	73.345	36.30
22-12-2004	60	61	60	61	17000	66.06	66.15	67.467	73.175	36.30
23-12-2004	64	65	63	63	336000	65.9	66.13	67.327	73.02	45.95
27-12-2004	61	64	61	64	222500	65.8	66.1	67.2	72.87	50.03
28-12-2004	63	63	63	63	180500	65.64	66.08	67.073	72.675	46.27
29-12-2004	63	63	63	63	11000	65.56	66.07	66.953	72.485	46.27
30-12-2004	63	65	63	63	166000	65.44	66.06	66.82	72.295	46.27
03-01-2005	65	65	63	63	200500	65.36	66.05	66.687	72.12	46.27
04-01-2005	63	63	61	61	719500	65.18	66.02	66.54	71.925	38.49
05-01-2005	60	60	60	60	55000	65	65.99	66.413	71.73	35.29
06-01-2005	61	63	60	63	134000	64.92	66.01	66.307	71.565	48.98
07-01-2005	60	63	60	63	18500	64.84	66.03	66.2	71.4	48.98
11-01-2005	61	61	61	61	205000	64.72	66.01	66.08	71.225	42.09
12-01-2005	60	60	60	60	50000	64.58	66	65.96	71.055	39.13
13-01-2005	61	61	60	61	85000	64.46	66.01	65.86	70.895	43.42
14-01-2005	63	63	60	60	103000	64.32	66.01	65.753	70.735	40.36
17-01-2005	59	59	59	59	236500	64.16	66	65.647	70.59	37.51
18-01-2005	59	59	57	58	415500	63.92	65.97	65.553	70.435	34.86
19-01-2005	58	59	57	58	737500	63.68	65.96	65.46	70.28	34.86
20-01-2005	55	58	55	58	118500	63.44	65.91	65.373	70.135	34.86
24-01-2005	58	58	58	58	275000	63.22	65.83	65.3	69.99	34.86
25-01-2005	60	60	58	59	306000	63.02	65.73	65.247	69.87	40.51
26-01-2005	58	58	58	58	53500	62.84	65.62	65.187	69.725	37.05
27-01-2005	59	59	59	59	52500	62.64	65.54	65.133	69.585	42.36
28-01-2005	59	59	59	59	30000	62.44	65.46	65.08	69.445	42.36
31-01-2005	59	60	59	60	314000	62.3	65.39	65.047	69.295	47.49
01-02-2005	60	60	59	59	179000	62.18	65.31	65.007	69.155	43.33
02-02-2005	60	61	59	59	1265000	62.08	65.23	64.96	69.015	43.33
03-02-2005	60	63	60	61	1437000	62	65.18	64.92	68.9	52.89
04-02-2005	60	63	60	61	403000	61.94	65.13	64.88	68.79	52.89
07-02-2005	61	61	61	61	210000	61.86	65.08	64.84	68.65	52.89
08-02-2005	61	61	60	60	136500	61.78	65.03	64.793	68.505	47.85
11-02-2005	61	64	61	61	221000	61.72	64.97	64.753	68.36	52.71
14-02-2005	63	64	63	64	55000	61.72	64.9	64.733	68.265	63.64
15-02-2005	61	63	61	61	138000	61.66	64.79	64.693	68.135	50.95
16-02-2005	63	63	60	61	4451000	61.58	64.69	64.653	67.995	50.95
17-02-2005	61	63	61	63	353500	61.54	64.6	64.633	67.87	57.50
18-02-2005	61	61	61	61	135000	61.46	64.49	64.6	67.73	50.27
21-02-2005	61	63	61	63	693500	61.44	64.4	64.587	67.595	56.20
22-02-2005	63	67	63	65	7125500	61.46	64.36	64.587	67.46	61.19
23-02-2005	66	69	65	66	4266500	61.46	64.33	64.6	67.33	63.43
24-02-2005	65	65	64	64	728000	61.42	64.28	64.593	67.2	56.41
25-02-2005	63	63	63	63	27500	61.38	64.24	64.587	67.065	53.24
28-02-2005	63	63	61	61	600000	61.32	64.2	64.567	66.92	47.49
01-03-2005	61	64	61	64	1305500	61.34	64.17	64.567	66.805	55.29
02-03-2005	64	64	61	63	696500	61.34	64.13	64.56	66.675	52.49
03-03-2005	61	64	61	64	648500	61.36	64.1	64.567	66.55	54.95
04-03-2005	64	66	64	64	2578000	61.38	64.05	64.573	66.43	54.95
07-03-2005	64	65	64	65	40500	61.46	64	64.587	66.31	57.50
09-03-2005	65	65	64	64	232000	61.48	63.95	64.607	66.195	54.20
10-03-2005	64	64	63	64	170000	61.54	63.92	64.627	66.09	54.20
14-03-2005	64	64	61	61	41500	61.54	63.8	64.613	65.985	45.17
15-03-2005	61	64	61	61	307500	61.5	63.7	64.587	65.87	45.17
16-03-2005	61	65	61	63	2050000	61.48	63.64	64.56	65.77	51.43
17-03-2005	64	64	61	64	1384000	61.5	63.57	64.553	65.68	54.24
18-03-2005	63	64	63	63	805000	61.5	63.53	64.547	65.59	51.05
21-03-2005	63	64	63	64	1762500	61.52	63.48	64.547	65.495	53.96
22-03-2005	63	65	63	64	2470500	61.54	63.45	64.547	65.4	53.96
23-03-2005	63	64	63	63	340500	61.58	63.38	64.54	65.3	50.48
24-03-2005	63	63	61	63	625000	61.64	63.32	64.54	65.22	50.48
28-03-2005	61	61	60	60	205000	61.58	63.25	64.533	65.125	41.23
29-03-2005	60	60	57	59	1257500	61.5	63.17	64.52	65.025	38.69
30-03-2005	58	60	57	59	379000	61.46	63.09	64.493	64.925	38.69
31-03-2005	59	60	57	59	1033000	61.44	63.01	64.48	64.83	38.69
01-04-2005	58	59	58	59	8000	61.4	62.93	64.473	64.745	38.69
04-04-2005	59	60	58	60	1300500	61.4	62.86	64.473	64.665	43.39
05-04-2005	58	59	58	59	85000	61.4	62.78	64.467	64.585	40.08
06-04-2005	58	60	58	60	72000	61.44	62.68	64.46	64.525	44.63
07-04-2005	59	61	59	60	2494500	61.48	62.58	64.467	64.465	44.63
08-04-2005	60	61	59	60	1250500	61.52	62.48	64.447	64.41	44.63
11-04-2005	59	59	59	59	338000	61.54	62.38	64.4	64.36	40.76
12-04-2005	58	59	58	59	2060500	61.54	62.28	64.333	64.32	40.76
13-04-2005	59	60	58	58	3537500	61.54	62.19	64.26	64.275	37.05
14-04-2005	58	58	57	58	817500	61.52	62.08	64.2	64.23	37.05
15-04-2005	55	58	55	58	441000	61.5	61.97	64.14	64.185	37.05
18-04-2005	55	57	54	55	462000	61.4	61.85	64.06	64.135	27.61
19-04-2005	57	57	55	57	438500	61.36	61.77	63.993	64.095	38.80
20-04-2005	57	57	55	57	162500	61.32	61.7	63.927	64.05	38.80
21-04-2005	54	57	54	57	505000	61.24	61.62	63.867	64	38.80
25-04-2005	54	55	51	53	500500	61.08	61.51	63.78	63.93	27.99
26-04-2005	54	57	53	57	1804500	61	61.43	63.72	63.88	44.61
27-04-2005	55	57	54	57	343500	60.94	61.36	63.667	63.83	44.61
28-04-2005	55	58	55	57	546500	60.86	61.29	63.6	63.78	44.61
02-05-2005	57	57	55	57	342500	60.72	61.22	63.507	63.73	44.61
03-05-2005	57	57	57	57	140000	60.64	61.15	63.407	63.68	44.61
04-05-2005	58	58	57	57	94000	60.56	61.07	63.313	63.63	44.61
06-05-2005	57	57	57	57	500000	60.44	60.99	63.213	63.585	44.61
10-05-2005	57	58	57	57	500000	60.36	60.91	63.113	63.54	44.61
11-05-2005	54	57	54	57	68000	60.24	60.84	63.013	63.5	44.61
12-05-2005	57	57	57	57	15000	60.08	60.77	62.933	63.46	44.61
16-05-2005	57	57	57	57	75000	59.9	60.68	62.853	63.425	44.61
17-05-2005	55	57	55	57	49500	59.76	60.59	62.773	63.385	44.61
18-05-2005	54	57	54	57	15000	59.64	60.51	62.707	63.35	44.61
23-05-2005	54	57	54	57	32500	59.56	60.44	62.653	63.315	44.61
26-05-2005	55	55	55	55	271000	59.38	60.36	62.573	63.27	33.65
27-05-2005	55	57	55	57	56000	59.26	60.3	62.507	63.235	47.53
31-05-2005	55	57	55	57	1290000	59.12	60.24	62.44	63.205	47.53
02-06-2005	55	57	55	57	795000	58.98	60.18	62.36	63.175	47.53
07-06-2005	55	57	54	57	23000	58.82	60.14	62.273	63.145	47.53
08-06-2005	57	57	54	57	201500	58.68	60.08	62.193	63.125	47.53
09-06-2005	54	57	54	57	2000	58.54	60.04	62.127	63.105	47.53
13-06-2005	54	58	54	58	41000	58.48	60.01	62.027	63.08	54.89
14-06-2005	55	57	55	57	6000	58.4	59.95	61.933	63.04	47.69
15-06-2005	55	57	55	57	41500	58.28	59.88	61.853	62.99	47.69
17-06-2005	55	57	55	57	23500	58.14	59.82	61.76	62.95	47.69
21-06-2005	54	57	54	57	114500	58.02	59.76	61.693	62.915	47.69
22-06-2005	54	57	54	57	116000	57.88	59.7	61.613	62.88	47.69
24-06-2005	54	57	54	57	366500	57.74	59.64	61.547	62.845	47.69
27-06-2005	54	57	54	57	103000	57.62	59.6	61.46	62.81	47.69
28-06-2005	54	59	54	59	135000	57.54	59.59	61.393	62.79	63.70
29-06-2005	58	59	57	57	90500	57.48	59.53	61.327	62.77	47.91
30-06-2005	54	55	53	55	2136500	57.4	59.45	61.247	62.74	37.81
01-07-2005	53	55	53	55	464000	57.32	59.39	61.167	62.7	37.81
04-07-2005	53	53	52	52	3503000	57.18	59.31	61.067	62.655	27.67
05-07-2005	52	55	52	55	8720000	57.1	59.25	60.987	62.63	43.88
06-07-2005	53	54	53	54	156500	56.98	59.19	60.9	62.6	40.61
07-07-2005	53	54	53	54	216500	56.88	59.14	60.813	62.57	40.61
08-07-2005	52	54	52	54	36500	56.76	59.1	60.707	62.535	40.61
11-07-2005	53	54	53	54	36500	56.64	59.06	60.6	62.51	40.61
12-07-2005	52	54	52	54	156000	56.52	59.02	60.493	62.465	40.61
13-07-2005	53	54	52	54	38000	56.42	58.98	60.393	62.405	40.61
14-07-2005	53	54	53	54	119000	56.32	58.93	60.293	62.33	40.61
15-07-2005	53	54	53	54	101000	56.24	58.89	60.207	62.255	40.61
18-07-2005	52	53	52	53	545500	56.14	58.83	60.1	62.185	35.79
19-07-2005	53	53	52	52	675500	56.02	58.76	59.987	62.11	31.74
20-07-2005	52	53	51	53	251500	55.98	58.69	59.893	62.04	39.16
21-07-2005	51	52	51	52	501000	55.88	58.62	59.807	61.965	35.06
22-07-2005	52	52	51	52	622500	55.78	58.55	59.727	61.89	35.06
26-07-2005	51	51	51	51	53000	55.66	58.45	59.633	61.815	31.25
27-07-2005	51	52	51	52	1113000	55.64	58.36	59.553	61.745	38.44
28-07-2005	52	53	52	52	142000	55.54	58.27	59.467	61.675	38.44
01-08-2005	52	52	51	52	213500	55.44	58.19	59.387	61.61	38.44
02-08-2005	52	52	48	52	1194000	55.34	58.1	59.307	61.535	38.44
03-08-2005	51	52	51	52	131000	55.24	57.98	59.227	61.44	38.44
04-08-2005	52	52	49	52	323000	55.14	57.89	59.147	61.34	38.44
05-08-2005	49	52	49	52	102000	55.04	57.8	59.06	61.245	38.44
11-08-2005	49	51	49	51	1000	54.92	57.68	58.967	61.14	32.70
12-08-2005	49	51	48	51	206000	54.8	57.58	58.873	61.035	32.70
15-08-2005	48	49	48	49	504500	54.64	57.44	58.773	60.92	24.28
18-08-2005	48	48	46	48	166000	54.46	57.27	58.667	60.815	21.33
19-08-2005	48	48	46	48	366000	54.28	57.09	58.547	60.71	21.33
22-08-2005	45	48	45	48	36500	54.1	56.93	58.427	60.605	21.33
23-08-2005	48	48	48	48	201000	53.92	56.78	58.313	60.51	21.33
24-08-2005	46	46	45	46	48000	53.7	56.63	58.193	60.415	16.07
25-08-2005	46	46	46	46	150000	53.52	56.45	58.08	60.31	16.07
26-08-2005	47	47	47	47	500	53.32	56.29	57.973	60.21	26.57
29-08-2005	42	46	42	46	128500	53.1	56.11	57.86	60.105	23.41
30-08-2005	43	47	43	47	425000	52.9	55.94	57.753	59.995	32.10
31-08-2005	47	47	47	47	500	52.7	55.76	57.66	59.88	32.10
01-09-2005	46	47	45	47	151000	52.5	55.59	57.553	59.77	32.10
05-09-2005	42	47	42	47	394500	52.3	55.42	57.46	59.67	32.10
06-09-2005	46	46	42	45	1051000	52.04	55.26	57.353	59.53	24.60
07-09-2005	42	43	41	42	468000	51.74	55.07	57.213	59.385	17.85
08-09-2005	41	43	41	43	612000	51.46	54.87	57.073	59.255	25.21
09-09-2005	42	43	42	43	51500	51.18	54.66	56.94	59.115	25.21
12-09-2005	43	43	42	43	410000	50.9	54.46	56.807	58.995	25.21
13-09-2005	41	43	41	43	466500	50.62	54.25	56.673	58.865	25.21
14-09-2005	42	43	42	43	513000	50.34	54.04	56.54	58.745	25.21
15-09-2005	42	43	42	43	526000	50.06	53.84	56.42	58.61	25.21
16-09-2005	42	43	42	43	101000	49.74	53.64	56.307	58.48	25.21
19-09-2005	42	43	42	43	39000	49.46	53.47	56.173	58.36	25.21
20-09-2005	42	43	41	43	182000	49.22	53.31	56.04	58.24	25.21
21-09-2005	41	43	41	43	135500	48.98	53.15	55.92	58.12	25.21
22-09-2005	42	43	39	43	1585500	48.8	52.99	55.807	58	25.21
23-09-2005	42	43	42	43	21000	48.56	52.83	55.687	57.88	25.21
26-09-2005	41	43	41	43	1531500	48.34	52.66	55.573	57.76	25.21
27-09-2005	42	42	40	42	1202000	48.1	52.49	55.46	57.635	20.42
28-09-2005	41	42	41	42	735000	47.86	52.31	55.353	57.495	20.42
29-09-2005	40	42	40	42	1104000	47.62	52.13	55.247	57.355	20.42
30-09-2005	41	41	41	41	675000	47.36	51.94	55.133	57.21	16.50
03-10-2005	41	41	41	41	40000	47.1	51.76	55.02	57.07	16.50
04-10-2005	41	41	40	41	1640000	46.84	51.58	54.9	56.93	16.50
05-10-2005	40	41	40	41	510000	46.58	51.41	54.787	56.8	16.50
10-10-2005	41	41	41	41	1000	46.34	51.24	54.667	56.66	16.50
11-10-2005	41	43	41	42	981500	46.14	51.08	54.553	56.525	34.66
13-10-2005	42	42	41	41	4757500	45.9	50.94	54.427	56.395	28.08
14-10-2005	41	42	41	41	5791500	45.68	50.78	54.307	56.275	28.08
17-10-2005	42	43	42	43	582500	45.5	50.64	54.2	56.17	50.07
18-10-2005	45	46	45	45	1310000	45.38	50.52	54.093	56.07	62.43
19-10-2005	45	46	45	45	573000	45.24	50.44	53.987	55.975	62.43
20-10-2005	45	45	43	43	182000	45.06	50.3	53.867	55.865	48.50
24-10-2005	42	42	42	42	10000	44.86	50.15	53.747	55.755	43.30
25-10-2005	42	42	41	41	190000	44.64	49.99	53.613	55.64	38.82
26-10-2005	42	42	42	42	5000	44.44	49.84	53.467	55.53	44.95
31-10-2005	42	42	42	42	25000	44.24	49.69	53.34	55.42	44.95
01-11-2005	42	42	41	41	50000	44.02	49.53	53.207	55.3	40.27
09-11-2005	41	41	41	41	3000	43.82	49.37	53.06	55.18	40.27
10-11-2005	41	41	41	41	175000	43.62	49.21	52.927	55.06	40.27
11-11-2005	41	41	41	41	15000	43.46	49.05	52.78	54.945	40.27
14-11-2005	40	40	39	39	52000	43.28	48.87	52.607	54.82	31.45
15-11-2005	39	39	39	39	19000	43.1	48.69	52.427	54.685	31.45
16-11-2005	41	41	41	41	146500	42.96	48.53	52.273	54.56	45.33
17-11-2005	41	41	41	41	12500	42.82	48.37	52.127	54.44	45.33
18-11-2005	42	42	42	42	170000	42.74	48.22	52	54.33	51.08
21-11-2005	42	42	41	41	1050000	42.64	48.08	51.847	54.22	45.89
22-11-2005	40	42	40	42	200000	42.54	47.93	51.707	54.115	51.23
23-11-2005	42	42	42	42	437500	42.46	47.78	51.56	54.01	51.23
24-11-2005	42	42	42	42	270000	42.36	47.63	51.413	53.905	51.23
25-11-2005	41	42	41	42	60000	42.26	47.48	51.26	53.81	51.23
28-11-2005	41	41	41	41	500	42.14	47.32	51.107	53.7	45.22
29-11-2005	41	47	41	43	7150500	42.06	47.18	50.967	53.61	56.26
30-11-2005	43	46	43	45	8820500	42.06	47.05	50.86	53.53	64.06
01-12-2005	45	45	45	45	346000	42.12	46.93	50.753	53.44	64.06
02-12-2005	45	48	45	47	1372500	42.2	46.83	50.647	53.355	70.22
05-12-2005	48	54	47	53	2082500	42.4	46.79	50.573	53.305	80.83
06-12-2005	54	55	52	52	891500	42.58	46.74	50.5	53.25	75.97
07-12-2005	52	52	52	52	50000	42.76	46.69	50.42	53.195	75.97
08-12-2005	51	51	48	48	330000	42.86	46.6	50.313	53.12	59.41
12-12-2005	48	48	48	48	150000	42.96	46.51	50.213	53.055	59.41
13-12-2005	47	48	47	48	6000	43.06	46.4	50.113	52.995	59.41
15-12-2005	45	48	45	48	205500	43.16	46.31	50.033	52.92	59.41
16-12-2005	46	46	46	46	50000	43.22	46.22	49.947	52.835	51.81
20-12-2005	45	46	45	46	25500	43.28	46.13	49.86	52.76	51.81
21-12-2005	46	46	43	46	73000	43.34	46.07	49.773	52.69	51.81
22-12-2005	45	46	45	46	44000	43.4	45.98	49.687	52.615	51.81
23-12-2005	45	46	45	46	126500	43.46	45.9	49.593	52.545	51.81
27-12-2005	43	46	43	46	120500	43.54	45.82	49.507	52.48	51.81
28-12-2005	46	46	46	46	28000	43.62	45.74	49.413	52.42	51.81
29-12-2005	46	46	43	46	1277000	43.7	45.66	49.32	52.36	51.81
02-01-2006	43	43	43	43	117500	43.74	45.55	49.207	52.285	38.46
03-01-2006	45	45	42	43	144000	43.78	45.44	49.1	52.21	38.46
04-01-2006	41	42	41	42	46000	43.8	45.32	48.987	52.125	34.98
05-01-2006	43	43	42	42	140500	43.82	45.2	48.88	52.045	34.98
09-01-2006	42	42	42	42	188500	43.84	45.09	48.773	51.96	34.98
11-01-2006	41	41	41	41	2500	43.82	44.98	48.66	51.87	31.42
12-01-2006	41	41	41	41	25500	43.82	44.86	48.567	51.775	31.42
13-01-2006	42	42	42	42	500	43.84	44.76	48.467	51.69	38.65
16-01-2006	41	41	41	41	75000	43.8	44.65	48.36	51.6	34.71
17-01-2006	41	41	41	41	122500	43.72	44.55	48.253	51.5	34.71
19-01-2006	41	41	41	41	50000	43.64	44.44	48.173	51.4	34.71
23-01-2006	41	41	41	41	25500	43.6	44.33	48.067	51.3	34.71
24-01-2006	41	41	41	41	80500	43.58	44.22	47.96	51.205	34.71
25-01-2006	41	43	41	42	157500	43.6	44.12	47.86	51.11	43.11
27-01-2006	41	41	41	41	20000	43.58	44.01	47.753	50.995	37.87
01-02-2006	39	41	39	41	51000	43.56	43.9	47.647	50.895	37.87
02-02-2006	40	41	40	41	1000	43.56	43.79	47.54	50.795	37.87
03-02-2006	40	41	40	41	13000	43.56	43.69	47.433	50.685	37.87
06-02-2006	40	40	40	40	35000	43.54	43.58	47.32	50.58	32.54
07-02-2006	40	41	40	41	58500	43.54	43.5	47.213	50.47	41.42
08-02-2006	40	42	40	42	12500	43.6	43.44	47.113	50.355	48.69
09-02-2006	40	41	40	40	20000	43.62	43.36	47	50.225	38.42
10-02-2006	41	41	41	41	500	43.62	43.29	46.893	50.11	44.70
13-02-2006	39	40	39	40	910500	43.6	43.21	46.78	49.995	40.27
14-02-2006	40	40	40	40	500	43.56	43.15	46.667	49.89	40.27
15-02-2006	39	39	39	39	52500	43.52	43.08	46.56	49.765	36.13
16-02-2006	39	39	39	39	150000	43.46	43	46.44	49.645	36.13
17-02-2006	40	47	40	43	2439500	43.48	42.97	46.347	49.54	56.77
20-02-2006	45	45	41	41	340000	43.46	42.91	46.24	49.425	48.36
21-02-2006	41	46	41	46	4414500	43.54	42.9	46.167	49.33	63.09
22-02-2006	46	47	43	43	3159000	43.58	42.86	46.073	49.225	53.27
23-02-2006	45	45	43	43	584500	43.58	42.82	45.98	49.12	53.27
24-02-2006	42	43	41	41	228500	43.5	42.78	45.867	49.02	47.55
27-02-2006	43	43	42	42	278000	43.44	42.78	45.767	48.925	50.42
28-02-2006	41	42	41	41	332000	43.32	42.76	45.66	48.815	47.61
01-03-2006	41	41	41	41	248500	43.08	42.74	45.553	48.7	47.61
02-03-2006	42	43	41	42	540500	42.88	42.73	45.453	48.595	50.79
03-03-2006	42	42	42	42	206000	42.68	42.72	45.353	48.485	50.79
06-03-2006	41	41	41	41	166000	42.54	42.7	45.247	48.37	47.45
07-03-2006	41	41	40	40	69000	42.38	42.67	45.133	48.255	44.32
08-03-2006	41	41	39	39	110000	42.2	42.63	45	48.135	41.38
10-03-2006	39	40	39	39	174000	42.02	42.59	44.88	48.03	41.38
13-03-2006	39	39	39	39	552500	41.88	42.55	44.773	47.93	41.38
14-03-2006	40	40	40	40	759000	41.76	42.52	44.673	47.835	45.87
15-03-2006	40	41	40	40	67500	41.64	42.49	44.593	47.74	45.87
16-03-2006	40	40	40	40	299000	41.52	42.46	44.493	47.645	45.87
17-03-2006	39	39	39	39	25000	41.38	42.42	44.393	47.54	41.86
20-03-2006	40	40	40	40	100000	41.26	42.4	44.3	47.445	46.86
21-03-2006	40	41	40	41	408500	41.16	42.39	44.213	47.35	51.36
22-03-2006	40	40	40	40	75000	41.04	42.37	44.12	47.25	47.07
23-03-2006	41	41	41	41	350000	41	42.37	44.033	47.155	51.44
24-03-2006	41	41	41	41	31000	40.96	42.37	43.947	47.065	51.44
28-03-2006	41	41	41	41	125000	40.94	42.37	43.86	46.975	51.44
29-03-2006	40	40	40	40	195000	40.9	42.36	43.767	46.885	46.63
03-04-2006	41	41	41	41	436500	40.88	42.36	43.687	46.8	51.51
04-04-2006	42	42	41	41	604000	40.88	42.35	43.613	46.715	51.51
05-04-2006	41	41	41	41	350000	40.88	42.35	43.533	46.645	51.51
06-04-2006	42	43	42	42	303500	40.88	42.36	43.467	46.57	56.48
07-04-2006	41	41	41	41	87500	40.88	42.34	43.393	46.49	50.87
11-04-2006	41	41	41	41	25000	40.88	42.3	43.327	46.41	50.87
12-04-2006	41	41	41	41	105000	40.88	42.26	43.253	46.35	50.87
13-04-2006	40	41	40	41	955000	40.88	42.24	43.18	46.27	50.87
17-04-2006	41	41	41	41	5000	40.88	42.23	43.107	46.19	50.87
18-04-2006	41	41	40	40	18000	40.84	42.22	43.027	46.105	44.46
19-04-2006	40	41	40	41	148500	40.84	42.21	42.953	46.025	51.09
20-04-2006	40	40	39	40	377500	40.82	42.19	42.873	45.94	45.27
21-04-2006	39	40	39	40	175000	40.8	42.18	42.793	45.855	45.27
24-04-2006	40	40	40	40	125000	40.78	42.17	42.72	45.77	45.27
25-04-2006	40	40	39	40	1490000	40.78	42.16	42.647	45.685	45.27
26-04-2006	41	41	40	40	52500	40.76	42.15	42.587	45.6	45.27
27-04-2006	40	40	40	40	487500	40.72	42.16	42.533	45.515	45.27
28-04-2006	40	40	40	40	2500	40.72	42.17	42.48	45.43	45.27
01-05-2006	40	41	39	39	315000	40.68	42.15	42.42	45.34	38.00
02-05-2006	40	41	40	41	295000	40.7	42.15	42.373	45.26	53.94
03-05-2006	42	42	41	41	404000	40.72	42.14	42.34	45.18	53.94
04-05-2006	40	40	40	40	202500	40.74	42.13	42.3	45.105	46.94
05-05-2006	40	40	40	40	27500	40.76	42.11	42.253	45.02	46.94
08-05-2006	40	40	40	40	125000	40.7	42.09	42.213	44.935	46.94
09-05-2006	40	41	39	41	625500	40.7	42.08	42.173	44.855	54.34
10-05-2006	40	40	40	40	110000	40.58	42.06	42.127	44.77	47.24
11-05-2006	40	40	40	40	229500	40.52	42.05	42.08	44.685	47.24
12-05-2006	40	40	40	40	75000	40.46	42.02	42.033	44.6	47.24
15-05-2006	40	40	40	40	1063000	40.44	41.97	42	44.51	47.24
16-05-2006	40	40	39	39	782000	40.38	41.91	41.98	44.42	40.19
17-05-2006	40	40	40	40	12500	40.36	41.84	41.96	44.335	48.48
18-05-2006	39	39	39	39	75000	40.32	41.7	41.933	44.245	42.18
22-05-2006	39	39	37	39	815000	40.26	41.57	41.907	44.155	42.18
23-05-2006	36	36	36	36	2230000	40.14	41.41	41.86	44.05	29.05
24-05-2006	34	35	34	35	946000	40.02	41.28	41.807	43.94	26.13
29-05-2006	35	35	35	35	155000	39.92	41.15	41.753	43.83	26.13
30-05-2006	34	34	34	34	535000	39.82	41.01	41.693	43.705	23.41
31-05-2006	33	33	31	33	1344000	39.7	40.86	41.627	43.585	21.04
01-06-2006	33	33	33	33	1000	39.58	40.73	41.56	43.475	21.04
02-06-2006	31	33	31	33	1651000	39.44	40.6	41.493	43.365	21.04
05-06-2006	31	31	31	31	195000	39.26	40.45	41.413	43.26	16.80
06-06-2006	31	31	30	31	322500	39.08	40.3	41.333	43.14	16.80
09-06-2006	31	31	31	31	500000	38.92	40.15	41.253	43.025	16.80
12-06-2006	22	31	22	30	52500	38.72	39.99	41.173	42.905	14.92
13-06-2006	29	34	29	34	1731000	38.58	39.87	41.12	42.805	42.58
14-06-2006	35	35	34	34	540000	38.46	39.75	41.067	42.705	42.58
15-06-2006	35	36	35	36	1252500	38.36	39.68	41.033	42.615	51.68
16-06-2006	37	40	37	40	2182000	38.34	39.65	41.027	42.545	63.99
19-06-2006	39	40	39	39	294500	38.3	39.62	41.013	42.47	59.88
20-06-2006	39	41	39	41	487000	38.32	39.61	41.013	42.405	64.75
21-06-2006	41	41	41	41	250000	38.32	39.6	41.013	42.345	64.75
22-06-2006	40	41	40	41	237000	38.32	39.6	41.007	42.29	64.75
23-06-2006	40	41	40	41	125000	38.32	39.6	41.007	42.23	64.75
26-06-2006	41	41	40	40	471000	38.28	39.58	41	42.17	59.86
27-06-2006	41	41	41	41	559500	38.28	39.58	40.987	42.115	62.88
29-06-2006	40	40	39	40	251000	38.26	39.57	40.953	42.06	58.17
30-06-2006	40	40	40	40	50000	38.24	39.56	40.92	42	58.17
04-07-2006	39	42	39	42	1186000	38.26	39.57	40.913	41.95	64.36
05-07-2006	43	48	43	47	3417500	38.38	39.63	40.947	41.925	74.52
06-07-2006	46	47	46	46	710500	38.5	39.67	40.98	41.895	70.21
07-07-2006	47	52	46	51	7510000	38.7	39.77	41.04	41.89	77.28
10-07-2006	49	49	48	49	930000	38.88	39.85	41.087	41.875	70.11
11-07-2006	48	48	47	48	1235000	39.04	39.92	41.133	41.855	66.78
12-07-2006	48	51	48	51	921500	39.26	40.02	41.2	41.855	71.20
13-07-2006	48	51	48	48	493500	39.42	40.1	41.247	41.84	62.27
14-07-2006	48	48	46	47	262500	39.56	40.16	41.287	41.83	59.58
17-07-2006	47	47	47	47	185000	39.7	40.21	41.34	41.825	59.58
18-07-2006	47	47	47	47	132500	39.84	40.28	41.393	41.82	59.58
19-07-2006	47	47	47	47	125000	40	40.34	41.433	41.815	59.58
20-07-2006	47	47	47	47	150000	40.12	40.41	41.473	41.81	59.58
24-07-2006	47	47	46	46	853000	40.22	40.47	41.5	41.81	56.08
25-07-2006	47	49	47	49	1503500	40.4	40.57	41.553	41.825	63.09
26-07-2006	49	49	49	49	225000	40.58	40.67	41.6	41.835	63.09
27-07-2006	49	49	48	48	532500	40.74	40.72	41.64	41.845	59.42
28-07-2006	49	54	49	54	2133000	41	40.85	41.72	41.88	70.50
31-07-2006	52	57	52	57	891000	41.34	40.96	41.82	41.93	74.28
01-08-2006	57	61	57	61	2229000	41.76	41.14	41.953	42	78.28
02-08-2006	61	63	60	63	1551500	42.22	41.34	42.087	42.08	79.95
03-08-2006	64	64	63	64	908500	42.7	41.57	42.213	42.175	80.76
04-08-2006	61	61	61	61	196000	43.14	41.76	42.32	42.27	71.53
07-08-2006	63	64	63	64	1837000	43.62	41.99	42.433	42.375	74.65
08-08-2006	65	65	64	64	215000	44.12	42.22	42.507	42.48	74.65
09-08-2006	64	65	64	64	3612500	44.62	42.44	42.587	42.585	74.65
10-08-2006	64	64	64	64	375000	45.18	42.66	42.667	42.69	74.65
11-08-2006	65	67	65	65	1332000	45.78	42.9	42.78	42.8	75.84
14-08-2006	65	65	59	59	889000	46.26	43.09	42.853	42.88	58.22
15-08-2006	59	60	59	60	446000	46.78	43.3	42.933	42.965	59.89
16-08-2006	61	61	60	60	80000	47.32	43.51	43.013	43.05	59.89
22-08-2006	60	65	60	65	520000	47.96	43.77	43.14	43.16	67.45
23-08-2006	63	63	63	63	50000	48.56	44	43.253	43.26	62.39
24-08-2006	63	63	63	63	100000	49.2	44.23	43.367	43.36	62.39
25-08-2006	63	63	63	63	100000	49.84	44.46	43.48	43.46	62.39
28-08-2006	65	65	64	64	200000	50.5	44.71	43.6	43.565	64.07
29-08-2006	66	72	66	69	3881000	51.28	45	43.753	43.7	71.05
30-08-2006	69	69	66	67	496500	51.94	45.26	43.893	43.825	65.56
31-08-2006	69	70	69	69	229500	52.64	45.55	44.047	43.96	68.21
01-09-2006	67	73	67	71	1514000	53.34	45.85	44.233	44.11	70.64
04-09-2006	72	72	71	71	817500	53.96	46.15	44.42	44.26	70.64
05-09-2006	72	76	72	73	1133000	54.64	46.47	44.627	44.42	73.02
06-09-2006	76	84	76	83	4802500	55.48	46.9	44.9	44.63	81.24
07-09-2006	83	84	73	79	2861500	56.24	47.28	45.147	44.82	71.82
08-09-2006	79	79	77	78	625500	56.98	47.65	45.393	45	69.64
11-09-2006	76	76	73	73	432000	57.62	47.97	45.607	45.16	59.88
12-09-2006	75	77	75	76	536000	58.34	48.31	45.833	45.335	63.21
13-09-2006	76	84	76	82	6315500	59.16	48.72	46.107	45.53	68.79
14-09-2006	84	85	81	84	2861000	60.04	49.15	46.393	45.725	70.41
15-09-2006	82	84	82	83	1448500	60.9	49.57	46.673	45.915	68.50
18-09-2006	83	83	83	83	222500	61.72	49.99	46.953	46.115	68.50
19-09-2006	84	85	83	83	976000	62.44	50.41	47.233	46.32	68.50
20-09-2006	84	85	83	85	1814000	63.22	50.86	47.52	46.54	70.50
21-09-2006	87	89	85	87	2204500	63.94	51.32	47.827	46.765	72.38
22-09-2006	87	87	85	85	775500	64.66	51.77	48.12	46.98	67.72
25-09-2006	87	88	87	87	442500	65.44	52.24	48.427	47.21	69.81
26-09-2006	85	85	85	85	283500	66.12	52.69	48.72	47.43	65.26
27-09-2006	87	87	85	85	606500	66.86	53.14	49.02	47.65	65.26
28-09-2006	87	87	85	85	490000	67.62	53.59	49.313	47.87	65.26
29-09-2006	87	89	87	88	2083500	68.44	54.07	49.62	48.115	69.04
02-10-2006	88	90	88	90	1052000	69.3	54.57	49.953	48.37	71.29
03-10-2006	90	100	90	100	1913500	70.36	55.18	50.347	48.665	79.35
04-10-2006	102	112	102	112	10000000	71.66	55.89	50.827	49.02	84.85
05-10-2006	112	113	108	111	1865000	72.96	56.59	51.3	49.365	82.87
06-10-2006	112	113	111	111	765000	74.2	57.3	51.78	49.715	82.87
09-10-2006	111	111	110	110	402500	75.42	58	52.253	50.055	80.69
10-10-2006	110	110	106	106	335000	76.58	58.66	52.673	50.375	72.46
11-10-2006	108	111	108	108	1717000	77.66	59.33	53.12	50.705	73.89
12-10-2006	108	108	107	107	312500	78.66	60	53.527	51.03	71.88
13-10-2006	107	112	107	111	4774000	79.66	60.71	53.98	51.38	74.83
16-10-2006	111	111	111	111	1314000	80.62	61.42	54.433	51.72	74.83
17-10-2006	108	108	107	107	102000	81.48	62.09	54.873	52.03	66.70
18-10-2006	108	108	107	107	307500	82.4	62.77	55.307	52.34	66.70
19-10-2006	110	113	110	111	1968500	83.34	63.48	55.773	52.66	70.43
20-10-2006	111	111	111	111	30000	84.28	64.2	56.24	52.95	70.43
30-10-2006	111	111	111	111	190000	85.22	64.92	56.7	53.245	70.43
31-10-2006	111	111	110	110	192500	86.14	65.66	57.153	53.535	68.05
01-11-2006	111	111	111	111	407500	87.06	66.42	57.62	53.85	69.17
02-11-2006	112	119	112	112	2432000	88.12	67.19	58.1	54.17	70.30
03-11-2006	112	116	112	112	316500	89.16	67.97	58.587	54.49	70.30
06-11-2006	114	135	114	132	6405500	90.6	68.96	59.207	54.91	83.89
07-11-2006	137	142	132	132	2648000	91.94	69.95	59.827	55.34	83.89
08-11-2006	132	135	130	135	5663000	93.38	70.97	60.46	55.785	85.08
09-11-2006	135	154	135	154	20314500	95.2	72.2	61.22	56.325	90.08
10-11-2006	157	161	147	149	25354500	96.92	73.38	61.947	56.84	82.27
13-11-2006	149	152	140	142	9546500	98.48	74.49	62.633	57.32	72.77
14-11-2006	142	152	140	142	16374500	99.94	75.61	63.313	57.8	72.77
15-11-2006	142	147	135	135	8812000	101.3	76.62	63.94	58.245	64.17
16-11-2006	137	140	132	140	5969000	102.72	77.68	64.607	58.715	67.15
17-11-2006	142	142	128	135	15506500	104	78.67	65.233	59.175	61.62
20-11-2006	135	135	125	128	7336500	105.14	79.55	65.813	59.6	54.82
21-11-2006	128	128	123	125	9717500	106.18	80.41	66.373	60.015	52.16
22-11-2006	128	135	118	123	37874000	106.98	81.23	66.927	60.42	50.41
23-11-2006	123	123	120	120	7237500	107.8	82.02	67.453	60.81	47.81
24-11-2006	123	125	123	125	3498500	108.74	82.86	68.013	61.23	52.23
27-11-2006	125	128	123	125	1904000	109.78	83.7	68.573	61.65	52.23
28-11-2006	123	128	123	125	4184500	110.76	84.55	69.127	62.065	52.23
29-11-2006	128	128	120	125	9233000	111.62	85.39	69.687	62.485	52.23
30-11-2006	128	128	120	120	1548000	112.34	86.19	70.213	62.88	46.89
01-12-2006	123	125	123	125	857500	113.18	87.04	70.773	63.3	52.16
04-12-2006	125	132	125	130	16459500	114.12	87.92	71.367	63.745	56.77
05-12-2006	130	137	128	130	35230500	115.06	88.75	71.96	64.19	56.77
06-12-2006	130	132	128	128	31720000	115.92	89.57	72.547	64.62	54.34
07-12-2006	128	130	128	128	15079500	116.74	90.34	73.127	65.055	54.34
08-12-2006	128	130	128	128	4399500	117.6	91.13	73.713	65.49	54.34
11-12-2006	128	128	125	128	8068500	118.42	91.93	74.3	65.925	54.34
12-12-2006	128	128	125	125	1995500	119.22	92.67	74.867	66.345	50.02
13-12-2006	125	130	125	125	5529500	120.02	93.44	75.433	66.77	50.02
14-12-2006	125	128	125	128	5018000	120.88	94.25	76.02	67.205	54.24
15-12-2006	128	130	128	128	5366000	121.68	95.06	76.607	67.635	54.24
18-12-2006	128	128	125	128	6020500	122.44	95.87	77.193	68.075	54.24
19-12-2006	125	125	123	125	7652500	122.94	96.65	77.767	68.495	49.06
20-12-2006	125	128	125	125	1513500	123.2	97.43	78.327	68.92	49.06
21-12-2006	125	125	125	125	1350000	123.48	98.22	78.887	69.345	49.06
22-12-2006	125	128	123	123	720500	123.72	98.96	79.44	69.765	45.45
26-12-2006	125	125	125	125	460000	124.02	99.72	80.007	70.195	49.46
27-12-2006	125	125	125	125	841500	124.4	100.49	80.573	70.605	49.46
28-12-2006	128	128	116	116	16632000	124.56	101.11	81.073	70.98	35.75
02-01-2007	118	119	117	119	1496000	124.8	101.73	81.6	71.345	41.56
03-01-2007	118	119	118	118	1261500	124.94	102.3	82.12	71.72	40.26
04-01-2007	118	119	118	118	539000	125.08	102.85	82.64	72.095	40.26
05-01-2007	120	129	116	124	6336000	125.42	103.45	83.2	72.51	50.99
08-01-2007	123	128	123	125	2534500	125.78	104.09	83.773	72.925	52.52
09-01-2007	125	140	125	135	28704500	126.26	104.8	84.407	73.395	64.47
10-01-2007	132	132	128	132	16114500	126.68	105.48	85.027	73.85	59.62
11-01-2007	137	142	135	140	19905500	127.26	106.24	85.7	74.34	66.79
12-01-2007	142	144	132	137	16373000	127.8	106.97	86.373	74.815	62.32
15-01-2007	142	149	140	144	46300000	128.46	107.76	87.1	75.33	67.75
16-01-2007	147	154	147	152	42044000	129.26	108.69	87.88	75.89	72.60
17-01-2007	152	166	149	164	134324500	130.3	109.73	88.747	76.515	77.96
18-01-2007	164	212	164	212	300090500	131.9	111.25	89.94	77.38	88.04
19-01-2007	217	238	205	207	223630500	133.4	112.67	91.1	78.22	83.74
22-01-2007	210	214	197	210	70508000	134.9	114.14	92.28	79.07	84.24
23-01-2007	207	224	207	219	126254500	136.2	115.7	93.533	79.965	85.66
24-01-2007	219	229	219	222	142908000	137.66	117.29	94.807	80.875	86.10
25-01-2007	224	226	212	217	56434000	139.16	118.82	96.047	81.765	81.53
26-01-2007	210	219	210	217	39608000	140.66	120.3	97.293	82.65	81.53
29-01-2007	219	222	212	217	18645500	142.3	121.8	98.513	83.53	81.53
30-01-2007	217	217	212	214	9594500	143.78	123.25	99.713	84.4	78.41
31-01-2007	214	217	210	212	10648000	145.32	124.66	100.887	85.255	76.31
01-02-2007	214	219	210	217	41089000	147.1	126.12	102.067	86.135	77.90
02-02-2007	219	224	217	219	55213500	148.98	127.58	103.267	87.025	78.53
05-02-2007	219	219	214	217	9177000	150.86	128.92	104.44	87.91	76.22
06-02-2007	214	217	214	217	7855500	152.8	130.3	105.613	88.79	76.22
07-02-2007	214	217	214	217	3425500	154.64	131.69	106.787	89.67	76.22
08-02-2007	217	219	217	219	20821000	156.52	133.15	107.973	90.56	77.06
09-02-2007	219	231	217	224	138658500	158.5	134.63	109.2	91.47	79.06
12-02-2007	224	226	219	222	29505000	160.44	136.03	110.407	92.375	76.20
13-02-2007	219	224	219	224	19711000	162.52	137.43	111.633	93.29	77.09
14-02-2007	224	226	219	222	20842000	164.46	138.82	112.847	94.195	74.10
15-02-2007	222	224	222	224	15708500	166.34	140.23	114.06	95.11	75.14
16-02-2007	224	224	219	222	10409500	168.18	141.62	115.227	96.015	72.03
19-02-2007	222	226	222	222	59681000	170.06	142.99	116.4	96.925	72.03
20-02-2007	224	231	224	231	68401000	172.12	144.43	117.6	97.875	77.00
21-02-2007	231	255	231	250	256860000	174.56	146.08	118.94	98.925	83.62
22-02-2007	253	260	243	246	143894000	176.92	147.67	120.26	99.955	78.50
23-02-2007	243	262	243	262	110040000	179.66	149.44	121.667	101.065	82.98
26-02-2007	262	275	262	262	105142000	182.4	151.21	123.093	102.175	82.98
27-02-2007	267	267	253	255	50049000	184.94	152.91	124.48	103.25	75.04
28-02-2007	241	250	231	250	97381500	187.38	154.53	125.833	104.3	69.89
01-03-2007	253	260	248	250	100283500	189.82	156.13	127.187	105.35	69.89
02-03-2007	250	253	246	248	17786500	192.28	157.61	128.527	106.395	67.73
05-03-2007	243	248	229	231	33441500	194.4	158.8	129.753	107.345	52.82
06-03-2007	234	241	229	234	43206000	196.58	160.03	131.007	108.31	54.72
07-03-2007	236	246	234	238	78872500	198.88	161.3	132.267	109.3	57.18
08-03-2007	238	262	238	262	146331000	201.62	162.82	133.687	110.41	68.34
09-03-2007	265	267	250	253	112268500	204.18	164.29	135.053	111.475	61.83
12-03-2007	253	260	248	253	27444500	206.92	165.74	136.38	112.535	61.83
13-03-2007	253	255	248	250	14725500	209.54	167.17	137.667	113.585	59.64
14-03-2007	241	250	238	243	45684500	212.04	168.49	138.88	114.6	54.76
15-03-2007	248	250	243	246	14049000	214.6	169.84	140.1	115.63	56.40
16-03-2007	243	250	243	250	28674500	217.12	171.27	141.34	116.68	58.57
20-03-2007	255	265	250	253	35158500	219.68	172.73	142.62	117.75	60.17
21-03-2007	255	255	250	250	12388000	221.98	174.12	143.86	118.8	57.77
22-03-2007	253	255	250	250	16404500	224.34	175.51	145.1	119.855	57.77
23-03-2007	253	253	248	250	7683500	226.54	176.9	146.34	120.91	57.77
26-03-2007	250	258	250	253	33697000	228.86	178.33	147.6	121.995	59.77
27-03-2007	253	255	250	255	14344500	231.08	179.77	148.867	123.095	61.10
28-03-2007	255	262	253	260	77771500	233.24	181.25	150.207	124.22	64.27
29-03-2007	260	262	255	260	26547500	235.16	182.73	151.54	125.35	64.27
30-03-2007	262	265	253	255	30473500	236.02	183.96	152.84	126.46	58.72
02-04-2007	255	262	255	258	78057000	237.04	185.22	154.127	127.585	60.90
03-04-2007	260	272	260	272	130425000	238.28	186.59	155.52	128.78	69.11
04-04-2007	272	279	267	275	136472000	239.4	187.8	156.933	130	70.53
05-04-2007	275	282	270	275	59034000	240.46	189.06	158.347	131.22	70.53
09-04-2007	275	279	272	272	19832500	241.56	190.36	159.733	132.425	66.95
10-04-2007	272	275	267	267	33430500	242.56	191.61	161.053	133.61	61.35
11-04-2007	267	270	262	262	10670000	243.46	192.88	162.353	134.75	56.28
12-04-2007	262	267	260	265	11158000	244.48	194.13	163.66	135.905	58.49
13-04-2007	267	272	267	267	26965000	245.58	195.45	164.967	137.06	59.95
16-04-2007	270	270	262	265	12641500	246.54	196.82	166.26	138.185	57.77
17-04-2007	265	267	262	265	15640500	247.46	198.22	167.54	139.315	57.77
18-04-2007	265	270	262	265	11507500	248.42	199.64	168.753	140.435	57.77
19-04-2007	265	265	260	262	7129500	249.32	201.06	169.973	141.54	54.08
20-04-2007	262	265	260	265	8598000	250.28	202.46	171.22	142.66	57.03
23-04-2007	267	267	262	267	13014000	251.24	203.88	172.513	143.79	58.93
24-04-2007	265	275	265	267	44658000	252.1	205.3	173.787	144.925	58.93
25-04-2007	270	282	270	279	93130500	253.24	206.84	175.1	146.115	68.59
26-04-2007	282	284	277	277	38323500	254.3	208.41	176.387	147.3	65.81
27-04-2007	277	308	277	306	148754500	255.98	210.22	177.873	148.63	79.06
30-04-2007	308	318	303	306	45473000	257.62	211.98	179.36	149.95	79.06
01-05-2007	308	320	303	315	39273500	259.48	213.83	180.907	151.29	81.62
02-05-2007	318	323	311	315	23939500	261.34	215.7	182.44	152.635	81.62
03-05-2007	320	320	313	315	9569500	263.02	217.57	183.96	153.955	81.62
04-05-2007	315	335	313	330	51637000	264.62	219.59	185.593	155.36	85.35
07-05-2007	335	344	330	340	35239000	266.5	221.71	187.28	156.82	87.21
08-05-2007	337	347	332	340	18960500	268.06	223.86	188.98	158.265	87.21
09-05-2007	342	342	337	340	9194500	269.62	226.01	190.68	159.725	87.21
10-05-2007	342	359	340	352	66078500	271.56	228.25	192.46	161.25	89.26
11-05-2007	349	380	340	373	99458500	274.02	230.7	194.36	162.88	91.75
14-05-2007	376	383	371	373	28925000	276.48	233.15	196.247	164.51	91.75
15-05-2007	373	373	359	364	30608000	278.8	235.54	198.007	166.095	82.27
16-05-2007	361	361	335	340	56353500	280.98	237.69	199.527	167.56	63.45
21-05-2007	340	340	313	318	27098500	282.66	239.62	200.907	168.92	51.76
22-05-2007	318	332	313	328	26784000	284.46	241.67	202.353	170.315	55.75
23-05-2007	330	335	330	332	11076000	285.86	243.74	203.833	171.73	57.27
24-05-2007	332	352	332	337	27768000	287.54	245.86	205.373	173.175	59.16
25-05-2007	337	337	330	332	3333000	289.12	248.02	206.867	174.565	56.47
28-05-2007	340	344	335	340	11141500	290.92	250.23	208.42	175.98	59.63
29-05-2007	342	342	332	337	3103000	292.8	252.42	209.927	177.36	57.93
30-05-2007	337	337	320	325	6255000	294.38	254.49	211.353	178.67	51.59
31-05-2007	330	332	323	328	3293500	295.94	256.53	212.827	179.99	52.98
04-06-2007	328	332	325	328	7480500	297.44	258.56	214.3	181.325	52.98
05-06-2007	328	342	328	335	26161000	299.14	260.56	215.793	182.68	56.36
06-06-2007	335	340	328	328	4377000	300.7	262.52	217.24	184	52.31
07-06-2007	328	332	318	320	5133000	302.1	264.32	218.633	185.28	48.06
08-06-2007	313	328	311	318	8814500	303.4	266.13	220.02	186.55	47.03
11-06-2007	325	325	311	313	3037000	304.56	267.82	221.367	187.79	44.47
12-06-2007	313	315	301	301	12724000	305.38	269.31	222.627	189	38.98
13-06-2007	301	313	301	313	6485500	306.44	270.8	223.967	190.265	46.14
14-06-2007	315	320	313	315	6689000	307.64	271.83	225.187	191.54	47.25
15-06-2007	315	328	315	320	11274000	308.88	272.96	226.44	192.815	50.03
18-06-2007	325	328	315	318	5351000	309.8	274.04	227.66	194.09	48.92
19-06-2007	318	318	313	315	3049000	310.6	275	228.733	195.35	47.23
20-06-2007	318	318	315	315	3366000	311.4	275.93	229.84	196.61	47.23
21-06-2007	315	323	315	323	9796000	312.42	276.99	231.047	197.905	52.32
22-06-2007	325	325	311	318	7923500	313.44	278	232.22	199.15	49.13
25-06-2007	313	315	306	313	14353500	314.46	278.96	233.407	200.38	46.10
26-06-2007	313	313	306	308	5626000	315.32	279.9	234.527	201.575	43.23
27-06-2007	306	306	296	301	17519000	316	280.79	235.633	202.725	39.52
28-06-2007	306	306	299	303	11403000	316.76	281.65	236.8	203.885	41.07
29-06-2007	303	330	303	325	27310000	317.96	282.71	238.133	205.145	54.84
02-07-2007	325	328	318	320	10895000	319.06	283.74	239.447	206.33	51.87
03-07-2007	320	320	315	318	1691500	320.18	284.75	240.767	207.525	50.69
04-07-2007	318	323	318	323	9753500	321.34	285.81	242.087	208.75	53.54
05-07-2007	323	332	315	323	31927500	322.46	286.85	243.407	210	53.54
06-07-2007	325	325	318	325	7290000	323.62	287.86	244.74	211.245	54.75
09-07-2007	325	325	315	318	4776500	324.4	288.82	246.027	212.425	49.85
10-07-2007	318	320	313	315	4913000	325.16	289.73	247.327	213.58	47.87
11-07-2007	313	318	313	315	9600500	325.34	290.66	248.593	214.74	47.87
12-07-2007	318	320	300	305	18192500	325.32	291.47	249.76	215.85	41.50
13-07-2007	305	305	298	300	3568000	325.02	292.25	250.893	216.935	38.73
16-07-2007	303	303	293	293	13601500	324.58	292.96	251.993	217.975	35.18
17-07-2007	295	310	290	310	41849500	324.48	293.75	253.207	219.09	47.71
18-07-2007	310	320	310	315	122356000	324.18	294.4	254.453	220.24	50.72
19-07-2007	315	323	310	318	43576000	323.74	295.12	255.72	221.395	52.49
20-07-2007	320	320	308	310	9719000	323.14	295.6	256.953	222.52	47.58
23-07-2007	310	313	303	305	12203000	322.44	296.03	258.153	223.62	44.77
24-07-2007	308	310	300	305	12659000	321.5	296.53	259.333	224.72	44.77
25-07-2007	305	313	303	308	26350000	320.2	297.11	260.533	225.82	46.95
26-07-2007	310	323	310	313	26422000	319	297.74	261.767	226.935	50.47
27-07-2007	300	308	300	303	22513000	317.78	298.29	262.953	227.95	44.16
30-07-2007	303	305	293	303	4398500	317.04	299.01	264.14	228.905	44.16
31-07-2007	305	308	300	305	2659000	316.78	299.72	265.34	229.875	45.73
01-08-2007	303	303	288	290	5981000	316.02	300.24	266.453	230.77	37.26
02-08-2007	300	300	283	288	4804000	315.14	300.5	267.54	231.66	36.29
03-08-2007	288	288	275	278	3838500	313.96	300.75	268.56	232.52	31.84
06-08-2007	273	273	240	245	12784500	312.22	300.67	269.42	233.205	22.19
07-08-2007	250	258	245	248	8133000	310.38	300.65	270.28	233.91	24.43
08-08-2007	250	268	250	265	11841000	308.94	300.87	271.26	234.68	35.74
09-08-2007	273	275	260	263	6917500	307.7	301.04	272.227	235.44	35.07
10-08-2007	250	255	240	255	9070500	306.24	301.09	273.1	236.18	32.47
13-08-2007	255	255	250	255	5341000	304.78	301.11	273.967	236.92	32.47
14-08-2007	253	253	245	248	2433500	303.04	301.09	274.72	237.605	30.20
15-08-2007	243	243	210	215	10699500	300.78	300.74	275.273	238.125	22.28
16-08-2007	205	210	195	203	34320000	298.44	300.27	275.693	238.585	20.20
20-08-2007	225	228	205	215	13440500	296.38	299.89	276.213	239.11	27.48
21-08-2007	218	218	198	200	2879500	294.12	299.34	276.587	239.555	24.47
22-08-2007	200	210	200	208	4672500	292.26	298.82	276.96	240.035	28.94
23-08-2007	215	235	213	225	18781000	290.5	298.47	277.367	240.6	37.40
24-08-2007	223	223	213	215	8648500	288.5	298.07	277.387	241.015	34.78
27-08-2007	220	228	220	225	9906500	286.6	297.74	277.507	241.48	39.36
28-08-2007	220	238	220	228	20643000	284.8	297.3	277.627	241.945	40.70
29-08-2007	220	228	215	228	4456500	283.06	296.83	277.687	242.315	40.70
30-08-2007	230	235	223	225	8031500	281.26	296.33	277.707	242.695	39.68
31-08-2007	228	230	223	228	8775500	279.36	295.89	277.78	243.125	41.27
03-09-2007	228	235	225	230	9492000	277.6	295.52	277.867	243.565	42.36
04-09-2007	230	230	223	225	4385500	275.84	295.15	277.92	244.015	40.34
05-09-2007	228	228	223	225	3974500	274.18	294.75	277.993	244.44	40.34
06-09-2007	220	230	218	230	5862000	272.76	294.38	278.113	244.915	43.46
07-09-2007	230	230	225	228	3850500	271.26	294.01	278.187	245.415	42.50
10-09-2007	220	225	220	225	4812500	269.26	293.61	278.227	245.915	41.04
11-09-2007	225	228	223	225	3150500	267.36	293.21	278.28	246.425	41.04
12-09-2007	225	228	223	228	4601000	265.56	292.87	278.353	246.965	43.30
13-09-2007	225	230	225	230	6785500	263.7	292.52	278.44	247.49	44.82
14-09-2007	228	230	225	225	3857500	261.74	292.1	278.48	247.99	41.81
17-09-2007	225	225	223	225	1476000	259.74	291.68	278.487	248.49	41.81
18-09-2007	225	225	223	225	1457500	257.88	291.14	278.507	248.99	41.81
19-09-2007	230	233	225	228	13785500	256.14	290.65	278.533	249.53	44.60
20-09-2007	228	228	225	225	6661500	254.34	289.84	278.553	250.03	42.41
21-09-2007	225	228	223	225	6650500	252.74	289.03	278.56	250.505	42.41
24-09-2007	225	235	223	228	30385500	251.3	288.16	278.6	250.995	45.51
25-09-2007	228	233	223	225	22289500	249.94	287.26	278.62	251.48	43.01
26-09-2007	225	255	225	255	119774500	248.84	286.66	278.78	252.115	64.17
27-09-2007	258	263	250	253	53318500	247.6	285.89	278.8	252.74	62.51
28-09-2007	255	255	238	243	16670500	246.1	284.92	278.78	253.315	54.84
01-10-2007	243	253	243	245	15451000	244.8	283.97	278.667	253.915	56.00
02-10-2007	250	273	248	273	84886000	244.16	283.3	278.74	254.655	68.30
03-10-2007	270	280	258	265	62975000	243.36	282.43	278.807	255.34	62.89
04-10-2007	263	270	263	265	9955500	242.5	281.35	278.907	256.025	62.89
05-10-2007	265	268	260	265	9694000	241.54	280.27	279.007	256.71	62.89
08-10-2007	265	270	260	263	10701500	240.74	279.26	279.107	257.4	61.38
09-10-2007	265	265	260	260	6470500	239.88	278.46	279.3	258.075	59.07
10-10-2007	263	265	258	258	7169500	238.94	277.86	279.46	258.74	57.52
11-10-2007	260	268	258	265	14169000	238.44	277.23	279.64	259.45	61.34
17-10-2007	260	275	258	270	18575500	238.08	276.61	279.693	260.175	63.85
18-10-2007	273	285	270	273	46566500	237.98	275.97	279.827	260.915	65.30
19-10-2007	270	275	260	263	9615000	238.34	275.28	279.893	261.65	57.07
22-10-2007	253	268	250	268	41873000	238.74	274.56	280.013	262.395	59.80
23-10-2007	268	275	265	268	45178500	238.8	273.87	280.18	263.145	59.80
24-10-2007	270	270	260	265	13531500	238.84	273.27	280.307	263.88	57.27
25-10-2007	265	280	265	278	33985000	239.3	272.77	280.493	264.65	64.32
26-10-2007	278	280	275	278	15475500	239.76	272.27	280.66	265.415	64.32
29-10-2007	280	285	275	285	12107500	240.5	271.77	280.893	266.165	67.65
30-10-2007	275	288	275	285	22356000	241.9	271.34	281.127	266.93	67.65
31-10-2007	283	290	283	285	11677500	243.54	270.99	281.36	267.655	67.65
01-11-2007	285	300	285	298	42454000	245.2	270.79	281.66	268.46	73.41
02-11-2007	290	298	288	293	6679500	247.06	270.59	281.913	269.205	68.37
05-11-2007	293	298	288	290	8324500	248.7	270.48	282.113	269.895	65.46
06-11-2007	293	293	285	288	2868500	249.96	270.23	282.3	270.515	63.52
07-11-2007	290	295	283	290	11521500	251.46	269.98	282.533	270.905	64.65
08-11-2007	283	290	283	290	4334500	252.76	269.68	282.747	271.32	64.65
09-11-2007	285	290	283	285	8077500	253.9	269.35	282.833	271.695	59.34
12-11-2007	280	285	275	280	5974000	254.94	269	282.867	272	54.51
13-11-2007	275	275	268	270	1790000	255.84	268.55	282.833	272.24	46.38
14-11-2007	273	278	273	275	1151000	256.78	268.07	282.853	272.53	50.37
15-11-2007	273	273	263	268	1923500	257.54	267.57	282.86	272.785	45.29
16-11-2007	263	270	258	270	2926500	258.44	267.14	282.913	273.05	46.94
19-11-2007	268	278	265	275	3188500	259.44	266.81	282.98	273.355	50.91
20-11-2007	265	283	265	283	13258000	260.5	266.63	283.087	273.71	56.52
21-11-2007	283	285	273	278	12286000	261.5	266.38	283.173	274.015	52.48
22-11-2007	275	280	273	278	8298500	262.56	265.91	283.26	274.31	52.48
23-11-2007	275	275	273	273	2643500	263.52	265.44	283.313	274.59	48.47
26-11-2007	275	275	270	273	1613000	264.42	264.99	283.387	274.87	48.47
27-11-2007	270	275	270	273	6034500	265.28	264.49	283.44	275.15	48.47
28-11-2007	273	273	268	270	4063500	266.18	263.96	283.46	275.405	45.84
29-11-2007	270	273	268	268	4630000	267.04	263.39	283.467	275.625	44.12
30-11-2007	270	270	265	268	966000	267.9	262.89	283.393	275.855	44.12
03-12-2007	268	270	265	268	1502500	268.7	262.42	283.333	276.075	44.12
04-12-2007	265	268	263	263	1510500	269.46	261.9	283.047	276.28	39.50
05-12-2007	263	270	263	263	2185000	270.22	261.48	282.76	276.475	39.50
06-12-2007	265	265	265	265	3621500	270.96	261.13	282.427	276.69	42.31
07-12-2007	265	265	260	260	1722500	271.66	260.8	282.06	276.88	37.61
10-12-2007	260	260	250	258	3079000	271.72	260.28	281.68	277.015	35.90
11-12-2007	258	268	258	263	379500	271.92	259.76	281.233	277.08	42.91
12-12-2007	260	268	258	268	1470500	272.42	259.26	280.753	277.19	48.92
13-12-2007	263	263	255	263	2642500	272.78	258.79	280.24	277.195	43.94
14-12-2007	260	263	258	263	1268000	272.58	258.37	279.727	277.2	43.94
17-12-2007	263	263	253	260	4177000	272.48	257.92	279.113	277.225	41.03
18-12-2007	255	260	253	260	893000	272.38	257.44	278.36	277.275	41.03
19-12-2007	258	263	255	260	1128000	272.28	256.91	277.607	277.325	41.03
26-12-2007	260	260	255	260	1100500	272.22	256.48	276.913	277.385	41.03
27-12-2007	260	265	260	265	2561500	272.32	256.1	276.413	277.555	48.65
28-12-2007	263	265	260	263	1628500	272.42	255.68	276.047	277.7	46.08
02-01-2008	263	270	260	270	729500	272.52	255.48	275.66	277.86	55.02
03-01-2008	268	268	263	265	324000	272.42	255.25	275.213	277.875	48.80
04-01-2008	263	268	263	265	456000	272.26	255.12	274.733	277.935	48.80
07-01-2008	260	260	258	260	574000	272.2	255.27	274.253	277.97	43.14
08-01-2008	260	260	255	258	510000	272	255.37	273.707	278.01	41.09
09-01-2008	255	255	248	248	2632500	271.6	255.2	273.113	278.035	32.71
14-01-2008	250	250	245	245	2681000	271.2	255.02	272.58	278.03	30.69
15-01-2008	245	245	223	228	3448500	270.2	254.75	271.913	277.92	22.28
16-01-2008	215	218	210	218	1133000	269	254.38	271.18	277.745	18.99
17-01-2008	218	223	215	218	483500	267.66	254.08	270.4	277.585	18.99
18-01-2008	210	210	205	208	1123000	266.12	254.01	269.6	277.375	16.21
21-01-2008	203	208	190	195	716500	264.32	253.93	268.767	277.1	13.45
22-01-2008	185	185	163	168	1841000	261.72	253.46	267.767	276.675	9.74
23-01-2008	200	200	173	178	3144500	259.42	253.24	266.867	276.29	18.68
24-01-2008	180	188	175	178	6263000	257.18	252.94	266.047	275.88	18.68
25-01-2008	183	193	180	185	4361000	255.12	252.54	265.193	275.505	24.73
28-01-2008	185	185	178	183	3428000	252.98	252.22	264.313	275.145	24.18
29-01-2008	185	190	183	185	6907000	250.88	251.82	263.413	274.78	25.96
30-01-2008	185	188	183	183	4982000	248.84	251.37	262.513	274.335	25.32
31-01-2008	183	185	175	180	5895000	246.84	250.89	261.613	273.86	24.35
01-02-2008	180	188	180	185	4943500	245.14	250.49	260.747	273.41	29.23
04-02-2008	185	193	183	190	8594500	243.44	250.11	259.86	273	33.82
05-02-2008	188	193	185	190	9970500	241.88	249.71	259.007	272.615	33.82
06-02-2008	185	185	178	185	6209000	240.18	249.31	258.153	272.23	31.46
11-02-2008	183	185	175	180	3781500	238.28	248.86	257.3	271.805	29.25
12-02-2008	183	183	175	180	1404000	236.22	248.36	256.493	271.37	29.25
13-02-2008	183	183	178	180	1831000	234.26	247.88	255.673	270.945	29.25
14-02-2008	183	185	180	183	3173000	232.36	247.46	254.727	270.535	32.78
15-02-2008	180	183	178	183	1856500	230.56	247.04	253.813	270.125	32.78
18-02-2008	183	185	183	183	3677000	228.76	246.59	252.913	269.73	32.78
19-02-2008	183	185	180	183	3102000	226.96	246.12	251.98	269.32	32.78
20-02-2008	183	183	178	180	1301000	225.16	245.67	251.027	268.885	30.72
21-02-2008	180	183	178	180	4038500	223.4	245.22	250.06	268.45	30.72
22-02-2008	178	180	178	180	2679500	221.64	244.77	249.14	267.955	30.72
25-02-2008	180	190	180	185	8039500	219.98	244.34	248.273	267.495	38.74
26-02-2008	183	185	183	185	2835000	218.42	243.94	247.407	266.89	38.74
27-02-2008	185	188	180	183	3534500	216.82	243.52	246.593	266.275	36.77
28-02-2008	183	183	178	183	2579500	215.18	243.07	245.813	265.615	36.77
29-02-2008	183	183	178	180	1562000	213.58	242.62	245.06	264.94	33.77
03-03-2008	173	178	173	175	1175500	211.92	241.82	244.16	264.24	29.46
04-03-2008	175	178	170	175	3454000	210.16	241.04	243.227	263.465	29.46
05-03-2008	173	180	173	178	4671500	208.36	240.39	242.293	262.655	35.22
06-03-2008	178	180	173	175	5350000	206.6	239.69	241.393	261.83	32.37
10-03-2008	170	173	163	165	4550000	204.64	238.61	240.46	260.955	25.10
11-03-2008	160	160	153	160	2340500	202.64	237.56	239.493	259.995	22.39
12-03-2008	160	163	153	155	4713000	200.54	236.46	238.473	258.905	20.06
13-03-2008	155	155	135	143	1916000	198.2	235.24	237.34	257.755	15.81
14-03-2008	143	143	125	125	5047000	195.5	233.86	236.153	256.56	11.77
17-03-2008	120	120	100	108	2789500	192.36	232.34	234.853	255.4	9.35
18-03-2008	108	108	93	106	5796000	189.22	230.82	233.527	254.34	9.11
19-03-2008	106	108	100	104	3371500	185.9	229.21	232.287	253.22	8.87
24-03-2008	106	106	100	104	1990500	182.68	227.55	231.06	252.08	8.87
25-03-2008	104	130	103	121	10948500	179.8	226.03	230.013	251	27.84
26-03-2008	123	143	123	131	12221000	177.22	224.71	229.253	249.995	36.24
27-03-2008	128	130	123	128	6993500	174.62	223.31	228.453	248.935	34.93
28-03-2008	128	128	118	128	6252000	172.22	221.91	227.54	247.89	34.93
31-03-2008	125	125	118	123	4985500	169.78	220.49	226.607	246.88	32.64
01-04-2008	124	124	111	114	6210500	167.5	218.85	225.667	245.81	28.96
02-04-2008	120	120	113	114	3636000	165.42	217.21	224.727	244.74	28.96
03-04-2008	114	114	100	108	3656000	163.22	215.44	223.793	243.605	26.64
04-04-2008	110	110	108	110	1516500	161.26	213.69	223.093	242.515	28.69
07-04-2008	113	113	105	109	2629500	159.54	211.93	222.467	241.46	28.27
08-04-2008	105	105	103	105	1563000	158.28	210	221.733	240.395	26.57
09-04-2008	105	105	94	105	4655000	156.82	208.12	221.1	239.355	26.57
10-04-2008	103	118	100	115	4342000	155.56	206.37	220.48	238.425	37.46
11-04-2008	118	128	118	125	8908500	154.36	204.74	219.813	237.485	46.08
14-04-2008	120	125	113	125	3798000	153.2	203.09	219.213	236.535	46.08
15-04-2008	125	135	125	125	4364500	152	201.44	218.547	235.56	46.08
16-04-2008	128	135	128	133	9196000	151	199.92	217.913	234.635	52.60
17-04-2008	133	138	128	133	9565000	150.06	198.45	217.28	233.725	52.60
18-04-2008	133	133	128	133	4210000	149.02	197.08	216.667	232.815	52.60
21-04-2008	133	133	125	130	3770500	147.82	195.63	216.013	231.85	49.78
22-04-2008	125	128	118	128	2788500	146.58	194.23	215.333	230.9	47.93
23-04-2008	125	125	123	123	1489500	145.34	192.76	214.653	229.95	43.58
24-04-2008	125	125	121	124	1346500	144.22	191.25	213.98	229.03	44.67
25-04-2008	121	121	119	120	1180000	143.02	189.62	213.247	228.125	41.26
28-04-2008	123	123	119	120	2099000	141.82	188.04	212.527	227.21	41.26
29-04-2008	121	121	119	121	1082000	140.58	186.47	211.833	226.19	42.53
30-04-2008	119	120	119	120	771500	139.32	184.94	211.133	225.19	41.56
02-05-2008	120	129	120	126	4888000	138.18	183.47	210.453	224.23	49.06
05-05-2008	128	128	125	125	1320500	137.02	181.99	209.753	223.24	47.95
06-05-2008	125	128	123	125	1090500	135.92	180.54	209.087	222.25	47.95
07-05-2008	125	128	123	125	937500	134.82	179.11	208.42	221.25	47.95
08-05-2008	125	125	123	125	850500	133.72	177.68	207.753	220.285	47.95
09-05-2008	123	125	123	123	932500	132.48	176.23	207.053	219.325	45.22
12-05-2008	120	129	120	125	1853500	131.28	174.85	206.387	218.375	48.39
13-05-2008	128	140	128	133	16494000	130.28	173.55	205.773	217.515	58.69
14-05-2008	135	138	133	135	3123000	129.32	172.25	205.153	216.69	60.80
15-05-2008	135	138	133	133	4748000	128.38	170.98	204.54	215.89	57.63
16-05-2008	135	138	135	135	2146000	127.58	169.75	203.74	215.015	59.88
19-05-2008	135	135	133	133	629000	126.74	168.45	202.94	214.105	56.65
21-05-2008	133	133	128	130	3873500	125.78	167.07	202.187	213.165	52.09
22-05-2008	128	140	128	138	7706000	125.04	165.82	201.473	212.305	61.08
23-05-2008	140	155	138	140	18831500	124.54	164.59	200.587	211.48	62.95
26-05-2008	135	145	135	143	3993500	124.2	163.42	199.773	210.67	65.62
27-05-2008	148	148	140	143	2865500	123.96	162.25	198.96	209.845	65.62
28-05-2008	143	145	138	138	2756500	123.86	161.03	198.113	208.97	57.60
29-05-2008	138	143	135	138	620500	124.12	159.81	197.28	208.145	57.60
30-05-2008	140	140	133	135	650000	124.66	158.51	196.447	207.305	53.08
02-06-2008	133	133	130	133	2392500	125.2	157.21	195.613	206.445	50.25
03-06-2008	128	133	128	130	1994000	125.72	155.81	194.713	205.645	46.27
04-06-2008	130	133	128	130	1302000	126.24	154.46	193.78	204.855	46.27
05-06-2008	128	133	128	130	884000	126.42	153.11	192.827	204.115	46.27
06-06-2008	130	130	128	128	296000	126.36	151.79	191.927	203.53	43.41
09-06-2008	125	125	123	125	645000	126.3	150.46	190.973	202.915	39.46
10-06-2008	125	125	123	125	737500	126.24	149.23	190.02	202.215	39.46
11-06-2008	125	128	125	125	798500	126.28	148.03	189.087	201.525	39.46
12-06-2008	123	125	120	125	1336500	126.5	147	188.067	200.875	39.46
13-06-2008	125	125	120	123	825500	126.68	146.05	187.033	200.215	36.49
16-06-2008	123	126	120	123	10417000	126.98	145.1	185.953	199.59	36.49
17-06-2008	123	133	121	125	27954000	127.28	144.27	184.887	199.14	41.59
18-06-2008	125	125	118	120	4517500	127.5	143.52	183.787	198.725	34.19
19-06-2008	120	120	115	115	5357000	127.7	142.99	182.567	198.225	28.69
20-06-2008	115	118	115	115	924000	127.9	142.36	181.38	197.8	28.69
23-06-2008	113	115	113	114	359000	127.88	141.72	180.207	197.33	27.66
24-06-2008	115	116	114	114	333500	127.66	141.01	179.047	196.775	27.66
25-06-2008	114	114	113	114	524000	127.44	140.32	177.873	196.27	27.66
26-06-2008	114	118	114	115	2509000	127.24	139.62	176.707	195.72	30.77
27-06-2008	113	115	113	115	1182000	126.88	138.94	175.573	195.155	30.77
30-06-2008	115	115	114	115	191500	126.52	138.29	174.473	194.59	30.77
01-07-2008	115	118	114	115	722500	126.16	137.59	173.44	194.04	30.77
02-07-2008	115	115	114	115	402000	125.86	136.84	172.373	193.475	30.77
03-07-2008	111	115	110	114	2126500	125.58	136.08	171.347	192.895	28.97
04-07-2008	114	114	111	114	541000	125.4	135.37	170.307	192.34	28.97
07-07-2008	113	113	109	113	872000	125.18	134.7	169.227	191.78	27.12
08-07-2008	105	113	105	113	462000	125.04	134.03	168.093	191.195	27.12
09-07-2008	109	113	109	113	534500	124.9	133.36	166.993	190.62	27.12
10-07-2008	111	113	109	113	184500	124.74	132.66	165.893	190.06	27.12
11-07-2008	111	113	110	113	306000	124.6	131.96	164.827	189.5	27.12
14-07-2008	110	113	110	113	342000	124.34	131.26	163.76	188.925	27.12
15-07-2008	110	111	108	111	563000	124.06	130.54	162.68	188.33	22.63
16-07-2008	110	111	109	111	836500	123.78	129.85	161.62	187.76	22.63
17-07-2008	109	110	105	106	613000	123.4	129.11	160.54	187.165	15.29
18-07-2008	105	106	103	106	1003000	123.02	128.37	159.46	186.57	15.29
21-07-2008	104	106	104	106	362000	122.68	127.58	158.38	185.96	15.29
22-07-2008	104	105	103	105	629500	122.28	126.78	157.327	185.36	14.14
23-07-2008	106	109	104	105	2089500	121.72	126	156.273	184.76	14.14
24-07-2008	105	108	105	106	2169000	121.14	125.23	155.213	184.15	21.01
25-07-2008	106	108	105	106	506500	120.6	124.49	154.187	183.555	21.01
28-07-2008	106	108	106	106	813000	120.02	123.8	153.173	182.81	21.01
29-07-2008	106	106	104	106	908000	119.48	123.11	152.127	182.075	21.01
31-07-2008	106	106	103	104	822500	118.96	122.37	151.033	181.38	17.29
01-08-2008	103	104	103	104	1084500	118.28	121.66	149.973	180.675	17.29
04-08-2008	105	106	103	103	710000	117.54	121.04	148.907	179.825	15.68
05-08-2008	103	104	100	101	889000	116.7	120.45	147.847	179.005	13.06
06-08-2008	103	103	101	101	282000	115.86	119.91	146.787	178.185	13.06
07-08-2008	101	101	101	101	121500	115.12	119.49	145.727	177.365	13.06
08-08-2008	101	101	100	101	115500	114.38	119.25	144.667	176.555	13.06
11-08-2008	100	100	98	100	1302500	113.68	119.17	143.567	175.755	11.74
12-08-2008	100	100	98	100	665000	113.02	119.11	142.48	174.965	11.74
13-08-2008	99	101	98	100	1650000	112.42	119.07	141.347	174.14	11.74
14-08-2008	98	100	95	100	3290000	111.82	119.03	140.247	173.29	11.74
15-08-2008	98	99	95	99	367500	111.2	118.81	139.14	172.42	10.34
19-08-2008	96	98	94	98	901500	110.6	118.48	138.06	171.595	9.16
20-08-2008	96	98	95	98	181500	110.06	118.18	136.993	170.745	9.16
21-08-2008	96	98	96	98	658500	109.52	117.88	135.993	169.895	9.16
22-08-2008	95	95	94	95	881000	108.92	117.6	134.993	169.045	6.41
25-08-2008	94	95	93	95	191000	108.32	117.41	134.107	168.13	6.41
26-08-2008	95	95	94	95	80500	107.76	117.22	133.287	167.215	6.41
27-08-2008	94	99	93	95	1698500	107.2	117.09	132.467	166.265	6.41
28-08-2008	95	98	95	95	321000	106.6	116.94	131.713	165.315	6.41
29-08-2008	96	103	96	100	11424000	106.2	116.85	131.08	164.39	45.69
01-09-2008	99	99	95	99	5968500	105.88	116.79	130.62	163.395	41.90
02-09-2008	98	98	95	96	773000	105.5	116.7	130.073	162.41	33.05
03-09-2008	96	96	94	94	720500	105.1	116.49	129.513	161.43	28.70
04-09-2008	93	95	93	93	854500	104.68	116.17	128.9	160.455	26.80
05-09-2008	93	93	88	93	883000	104.26	115.85	128.3	159.47	26.80
08-09-2008	93	95	91	91	1355000	103.78	115.51	127.673	158.475	23.23
09-09-2008	90	90	86	86	1648000	103.2	115.04	127.027	157.48	17.10
10-09-2008	84	85	78	80	694000	102.5	114.51	126.36	156.48	12.75
11-09-2008	79	81	78	79	1131000	101.78	113.97	125.653	155.525	12.20
12-09-2008	79	79	73	76	2312000	101	113.43	124.893	154.53	10.69
15-09-2008	76	76	74	75	3944500	100.22	112.9	124.127	153.565	10.23
16-09-2008	73	75	69	75	4042000	99.44	112.42	123.393	152.59	10.23
17-09-2008	76	86	75	79	1503000	98.76	111.97	122.72	151.61	25.01
18-09-2008	78	79	75	79	2088000	98.08	111.56	122.047	150.59	25.01
19-09-2008	79	79	78	79	43000	97.4	111.15	121.373	149.595	25.01
22-09-2008	78	78	75	75	785500	96.64	110.69	120.653	148.58	20.75
23-09-2008	75	76	74	75	2058000	95.88	110.24	119.933	147.59	20.75
24-09-2008	75	76	74	74	939500	95.1	109.72	119.207	146.595	19.77
25-09-2008	75	78	75	76	835500	94.4	109.23	118.493	145.61	27.16
26-09-2008	75	76	74	75	1029000	93.68	108.73	117.793	144.635	25.88
29-09-2008	75	78	74	78	739000	93.12	108.26	117.113	143.685	35.70
06-10-2008	74	78	69	78	3171000	92.56	107.79	116.433	142.735	35.70
07-10-2008	74	78	73	78	917500	92	107.34	115.72	141.785	35.70
08-10-2008	74	74	66	68	3026500	91.26	106.77	114.94	140.81	23.01
13-10-2008	61	73	61	73	6565500	90.62	106.17	114.207	139.86	35.38
14-10-2008	73	74	70	71	1783000	89.92	105.53	113.46	138.89	33.09
15-10-2008	71	73	68	71	3062000	89.22	104.91	112.733	137.945	33.09
16-10-2008	65	73	65	73	2210500	88.56	104.29	112.053	137.02	37.76
17-10-2008	70	73	69	73	2337500	87.9	103.69	111.373	136.07	37.76
20-10-2008	70	73	69	73	3753000	87.28	103.12	110.673	135.095	37.76
21-10-2008	70	73	69	73	1556000	86.66	102.47	109.993	134.145	37.76
22-10-2008	69	69	66	69	3827000	85.98	101.76	109.353	133.175	31.79
23-10-2008	65	66	63	66	1971000	85.28	100.99	108.727	132.205	28.19
24-10-2008	60	63	60	63	1379500	84.52	100.19	108.113	131.22	25.12
27-10-2008	56	56	56	56	118000	83.62	99.37	107.533	130.2	19.73
28-10-2008	53	55	51	55	683000	82.7	98.54	107.067	129.175	19.10
29-10-2008	53	56	50	56	1114500	81.82	97.75	106.72	128.13	21.79
30-10-2008	54	56	51	56	7866000	80.94	96.98	106.387	127.095	21.79
31-10-2008	54	55	53	55	2505500	80.04	96.23	106.06	126.02	20.98
03-11-2008	54	55	53	55	909500	79.14	95.48	105.733	124.97	20.98
04-11-2008	54	55	53	55	520500	78.26	94.73	105.293	123.92	20.98
05-11-2008	54	54	51	54	753000	77.38	93.99	104.78	122.89	20.05
06-11-2008	50	53	49	53	1850000	76.48	93.27	104.28	121.865	19.14
07-11-2008	50	51	50	51	951500	75.54	92.53	103.767	120.88	17.43
10-11-2008	48	51	48	51	387500	74.66	91.79	103.287	119.91	17.43
11-11-2008	50	51	50	51	471000	73.78	91.05	102.867	119.025	17.43
12-11-2008	48	51	48	51	686500	72.9	90.33	102.447	118.19	17.43
13-11-2008	49	49	48	49	234500	71.98	89.59	102.053	117.345	15.56
14-11-2008	49	49	48	48	256000	71.04	88.82	101.64	116.545	14.71
17-11-2008	46	48	44	48	338000	70	88.1	101.233	115.81	14.71
18-11-2008	45	48	45	48	676500	68.98	87.43	100.853	115.21	14.71
19-11-2008	45	48	44	48	957000	68.02	86.76	100.473	114.56	14.71
20-11-2008	44	48	43	48	2002500	67.1	86.1	100.027	113.91	14.71
21-11-2008	45	46	45	46	8000	66.16	85.42	99.5	113.215	12.70
24-11-2008	46	46	44	45	178000	65.2	84.73	98.967	112.525	11.83
25-11-2008	43	45	43	45	90000	64.28	84.03	98.433	111.825	11.83
26-11-2008	45	45	44	45	21500	63.46	83.33	97.847	111.135	11.83
27-11-2008	45	45	43	45	208000	62.76	82.63	97.26	110.46	11.83
28-11-2008	45	45	44	45	225500	62.08	81.93	96.673	109.76	11.83
01-12-2008	44	45	44	45	1249500	61.46	81.23	96.107	109.035	11.83
02-12-2008	43	45	42	45	960500	60.86	80.54	95.553	108.31	11.83
03-12-2008	46	46	43	45	577000	60.26	79.85	95.033	107.61	11.83
04-12-2008	45	45	45	45	1000	59.58	79.17	94.507	106.935	11.83
05-12-2008	45	45	45	45	1000	58.9	78.49	94.007	106.26	11.83
09-12-2008	45	45	43	45	349000	58.22	77.81	93.507	105.585	11.83
10-12-2008	43	45	43	45	187000	57.62	77.13	93	104.895	11.83
11-12-2008	45	45	45	45	157000	57.02	76.45	92.5	104.205	11.83
12-12-2008	43	45	43	45	132000	56.44	75.77	91.96	103.515	11.83
15-12-2008	43	45	43	45	391000	55.82	75.11	91.427	102.825	11.83
16-12-2008	44	45	44	45	61500	55.22	74.45	90.893	102.15	11.83
17-12-2008	44	44	44	44	997500	54.54	73.83	90.353	101.47	9.66
18-12-2008	44	45	43	44	555000	53.86	73.21	89.813	100.79	9.66
19-12-2008	44	44	43	44	1070500	53.18	72.59	89.287	100.085	9.66
22-12-2008	45	45	44	44	125500	52.7	71.98	88.747	99.38	9.66
23-12-2008	43	45	43	45	26500	52.14	71.38	88.16	98.69	27.52
24-12-2008	44	45	44	45	129500	51.62	70.77	87.56	98	27.52
26-12-2008	45	45	45	45	38500	51.1	70.16	86.973	97.325	27.52
30-12-2008	44	50	44	50	1149000	50.64	69.6	86.407	96.7	67.57
05-01-2009	50	50	50	50	2000	50.18	69.04	85.853	96.075	67.57
06-01-2009	51	51	48	49	94500	49.7	68.49	85.313	95.43	59.89
07-01-2009	49	49	45	46	45000	49.16	67.91	84.7	94.785	43.81
08-01-2009	48	50	47	48	99500	48.74	67.36	84.087	94.2	52.89
09-01-2009	50	50	44	49	386000	48.4	66.84	83.46	93.645	56.66
12-01-2009	48	49	46	49	293000	48.12	66.32	82.833	93.115	56.66
13-01-2009	46	48	46	48	63000	47.96	65.79	82.233	92.64	51.85
14-01-2009	49	49	46	48	59500	47.82	65.26	81.633	92.255	51.85
15-01-2009	48	48	44	44	173000	47.58	64.7	81.027	91.935	37.19
16-01-2009	48	48	48	48	500	47.42	64.18	80.46	91.645	51.85
19-01-2009	49	49	43	44	216500	47.2	63.62	79.887	91.345	41.44
20-01-2009	43	43	40	42	90500	46.94	63.04	79.3	91.035	37.39
22-01-2009	40	43	40	43	100500	46.7	62.48	78.72	90.645	40.52
27-01-2009	43	43	43	43	3000	46.48	61.93	78.153	90.205	40.52
28-01-2009	43	43	43	43	690000	46.28	61.38	77.607	89.78	40.52
29-01-2009	40	41	40	40	12500	46.06	60.8	77.04	89.34	34.13
02-02-2009	40	40	39	40	108500	45.84	60.25	76.473	88.925	34.13
03-02-2009	39	39	37	38	148000	45.58	59.68	75.893	88.545	30.43
04-02-2009	38	39	38	38	72500	45.32	59.11	75.327	88.165	30.43
05-02-2009	38	38	37	38	27000	45.1	58.54	74.76	87.815	30.43
06-02-2009	38	38	38	38	500	44.9	57.97	74.18	87.455	30.43
09-02-2009	36	36	36	36	500	44.66	57.33	73.62	87.09	26.55
10-02-2009	36	36	36	36	1000	44.42	56.7	73.093	86.745	26.55
11-02-2009	36	36	35	35	610500	44.16	56.09	72.56	86.395	24.72
12-02-2009	35	35	34	35	30000	43.9	55.5	72.033	85.995	24.72
13-02-2009	36	38	36	38	165000	43.74	54.95	71.527	85.56	39.27
16-02-2009	37	38	37	37	41000	43.58	54.39	71.013	85.12	36.72
17-02-2009	35	35	35	35	92000	43.38	53.83	70.48	84.67	32.22
18-02-2009	35	36	35	36	101500	43.2	53.33	69.953	84.185	36.41
19-02-2009	36	36	36	36	3500	43.02	52.89	69.427	83.7	36.41
23-02-2009	35	36	35	36	31000	42.84	52.46	68.9	83.215	36.41
24-02-2009	36	37	36	37	1000	42.68	52.07	68.38	82.75	40.98
25-02-2009	36	36	36	36	500	42.5	51.68	67.86	82.29	38.04
26-02-2009	38	38	38	38	500	42.36	51.31	67.353	81.865	46.33
27-02-2009	38	38	38	38	500	42.22	50.9	66.853	81.435	46.33
02-03-2009	38	38	35	35	45500	42.02	50.46	66.333	81.01	37.58
03-03-2009	34	34	33	34	14500	41.8	50.01	65.807	80.58	35.19
04-03-2009	35	35	35	35	500	41.6	49.61	65.287	80.15	39.34
05-03-2009	34	36	34	35	3500	41.4	49.21	64.767	79.725	39.34
13-03-2009	38	38	37	37	10500	41.24	48.84	64.26	79.28	47.18
16-03-2009	36	37	36	37	1000	41.08	48.45	63.767	78.84	47.18
17-03-2009	37	38	37	38	100000	40.94	48.08	63.28	78.405	50.87
18-03-2009	40	40	36	37	70000	40.8	47.67	62.82	77.965	47.31
19-03-2009	36	38	36	38	9000	40.68	47.27	62.367	77.53	51.00
20-03-2009	38	38	37	37	83500	40.54	46.86	61.907	77.1	47.43
23-03-2009	38	38	37	37	252500	40.4	46.55	61.453	76.66	47.43
24-03-2009	36	38	36	38	290500	40.26	46.2	61.007	76.185	51.38
25-03-2009	35	40	35	38	1041000	40.12	45.87	60.553	75.7	51.38
27-03-2009	40	41	39	39	295000	40	45.55	60.107	75.23	55.28
30-03-2009	38	38	37	37	348000	39.74	45.19	59.647	74.74	47.14
31-03-2009	39	41	38	40	2105000	39.54	44.86	59.207	74.275	57.29
01-04-2009	41	43	41	42	2249000	39.4	44.55	58.793	73.835	62.47
02-04-2009	43	43	42	42	1121500	39.32	44.24	58.38	73.355	62.47
03-04-2009	42	42	40	40	323000	39.16	43.95	57.96	72.855	54.77
06-04-2009	40	41	38	39	198500	38.96	43.68	57.547	72.335	51.36
07-04-2009	39	41	39	40	405500	38.78	43.45	57.14	71.82	54.42
08-04-2009	40	41	39	40	700500	38.62	43.29	56.733	71.33	54.42
13-04-2009	41	41	38	40	9635000	38.46	43.14	56.327	70.84	54.42
14-04-2009	40	41	39	39	1825000	38.36	42.97	55.92	70.36	50.46
15-04-2009	40	41	39	40	6256000	38.2	42.81	55.52	69.895	54.06
16-04-2009	40	42	40	41	5691000	38.14	42.67	55.127	69.45	57.39
17-04-2009	42	42	40	40	1938000	38.1	42.52	54.727	69	53.23
20-04-2009	41	41	40	40	1297500	38.04	42.37	54.333	68.55	53.23
21-04-2009	39	40	39	39	6369500	37.96	42.22	53.94	68.105	49.10
22-04-2009	40	41	39	39	5688000	37.88	42.08	53.547	67.675	49.10
23-04-2009	39	40	38	38	1797500	37.84	41.95	53.147	67.24	45.05
24-04-2009	39	39	38	38	424000	37.8	41.82	52.767	66.805	45.05
27-04-2009	39	39	37	38	1035500	37.8	41.69	52.387	66.37	45.05
28-04-2009	38	38	37	38	900000	37.8	41.56	52.007	65.945	45.05
29-04-2009	37	38	37	38	867500	37.8	41.45	51.627	65.52	45.05
30-04-2009	38	39	38	38	4410000	37.8	41.35	51.247	65.085	45.05
01-05-2009	38	38	38	38	918000	37.84	41.25	50.833	64.675	45.05
04-05-2009	38	38	37	38	4720000	37.88	41.15	50.427	64.29	45.05
05-05-2009	38	39	38	38	6532500	37.94	41.05	50.04	63.905	45.05
06-05-2009	39	42	38	42	23953000	38.08	40.99	49.693	63.545	66.56
07-05-2009	42	44	40	41	21013500	38.14	40.94	49.347	63.18	60.21
08-05-2009	41	41	40	40	4535500	38.2	40.89	48.993	62.81	54.61
11-05-2009	40	42	40	41	7891500	38.32	40.85	48.66	62.44	58.74
12-05-2009	41	43	40	43	3244000	38.46	40.83	48.373	62.08	65.51
13-05-2009	43	49	42	48	10976000	38.7	40.86	48.16	61.745	76.08
14-05-2009	48	49	45	46	3157000	38.9	40.87	47.94	61.4	67.21
15-05-2009	48	48	39	42	3007500	39	40.84	47.713	61.035	53.72
18-05-2009	43	43	40	42	558500	39.12	40.81	47.493	60.675	53.72
19-05-2009	42	43	41	41	1973500	39.18	40.77	47.267	60.31	50.76
20-05-2009	41	43	41	42	2338000	39.26	40.74	47.02	59.955	53.52
22-05-2009	42	43	41	41	735000	39.38	40.7	46.767	59.595	50.48
25-05-2009	42	43	41	42	2090000	39.54	40.67	46.52	59.24	53.33
26-05-2009	42	44	41	41	2196500	39.66	40.63	46.293	58.88	50.22
27-05-2009	42	44	42	43	5187500	39.82	40.61	46.08	58.53	55.78
28-05-2009	43	45	43	43	8014500	39.94	40.59	45.873	58.18	55.78
29-05-2009	44	44	42	44	2765500	40.08	40.58	45.66	57.845	58.47
01-06-2009	44	44	42	43	1645000	40.18	40.56	45.447	57.505	54.88
02-06-2009	44	44	42	44	707500	40.32	40.56	45.22	57.195	57.68
03-06-2009	44	44	43	43	168500	40.42	40.55	44.987	56.88	54.06
04-06-2009	43	43	42	43	79500	40.54	40.54	44.753	56.565	54.06
05-06-2009	43	43	43	43	238500	40.66	40.53	44.587	56.255	54.06
08-06-2009	43	44	42	43	317000	40.76	40.51	44.387	55.945	54.06
09-06-2009	44	48	43	46	11952000	40.92	40.52	44.22	55.645	63.34
10-06-2009	48	61	47	61	57315500	41.36	40.68	44.153	55.42	82.44
11-06-2009	64	75	64	66	29455000	41.94	40.84	44.107	55.22	85.21
12-06-2009	69	69	61	65	6486000	42.44	40.99	44.053	55.015	82.41
15-06-2009	65	66	60	64	2073500	42.88	41.14	43.993	54.815	79.60
16-06-2009	63	64	58	60	2746000	43.24	41.28	43.907	54.595	69.39
17-06-2009	61	75	61	73	26351000	43.9	41.53	43.933	54.445	78.87
18-06-2009	74	74	61	61	9959000	44.34	41.65	43.9	54.245	60.30
19-06-2009	65	73	58	70	23666500	44.94	41.86	43.947	54.09	66.65
22-06-2009	71	74	65	65	6988000	45.44	42.03	44.007	53.91	60.83
23-06-2009	61	64	58	58	6781500	45.8	42.13	44.027	53.695	53.76
24-06-2009	58	65	58	64	7808500	46.3	42.33	44.08	53.515	58.24
25-06-2009	65	66	61	61	2427000	46.72	42.46	44.113	53.32	55.35
26-06-2009	64	65	61	61	1344000	47.12	42.63	44.153	53.125	55.35
29-06-2009	61	63	59	61	1044500	47.54	42.82	44.193	52.93	55.35
30-06-2009	63	66	61	64	9955000	48.02	43.03	44.253	52.755	57.96
01-07-2009	64	70	63	69	15989500	48.62	43.29	44.353	52.61	61.94
02-07-2009	71	73	65	65	8611000	49.14	43.51	44.433	52.445	57.27
03-07-2009	63	70	63	69	5631000	49.76	43.8	44.553	52.3	60.48
06-07-2009	66	68	64	64	880000	50.28	44.04	44.64	52.145	54.92
07-07-2009	66	69	66	66	3106500	50.84	44.32	44.74	52	56.64
09-07-2009	68	73	65	69	5275500	51.46	44.63	44.86	51.87	59.15
10-07-2009	68	71	68	69	2347000	52.08	44.94	44.993	51.74	59.15
13-07-2009	68	68	63	64	1215000	52.6	45.2	45.1	51.585	53.19
14-07-2009	65	71	65	70	3942500	53.24	45.54	45.247	51.435	58.58
15-07-2009	70	71	68	70	3649500	53.88	45.88	45.393	51.29	58.58
16-07-2009	70	70	66	66	1408500	54.44	46.19	45.513	51.14	53.79
17-07-2009	65	68	63	66	1523000	54.92	46.5	45.633	51	53.79
21-07-2009	68	69	64	65	2269500	55.4	46.77	45.76	50.86	52.55
22-07-2009	66	68	61	63	5319500	55.86	47.03	45.88	50.71	50.05
23-07-2009	64	65	63	64	2156000	56.32	47.32	46.007	50.575	51.30
24-07-2009	65	65	63	64	2980000	56.74	47.6	46.133	50.465	51.30
27-07-2009	65	65	63	63	1271000	57.04	47.87	46.253	50.38	49.85
28-07-2009	63	65	63	64	1439500	57.4	48.15	46.38	50.305	51.33
29-07-2009	64	64	63	63	870000	57.82	48.41	46.5	50.24	49.75
30-07-2009	64	66	64	65	4933000	58.28	48.7	46.633	50.19	52.87
31-07-2009	65	65	64	64	679000	58.74	48.96	46.76	50.135	51.16
03-08-2009	65	65	64	64	1208500	59.18	49.22	46.887	50.06	51.16
04-08-2009	65	66	63	63	1586500	59.62	49.5	47.007	49.98	49.31
05-08-2009	63	64	63	64	766500	60.06	49.8	47.133	49.905	51.21
06-08-2009	64	65	63	65	2038000	60.54	50.1	47.267	49.855	53.10
07-08-2009	65	68	63	63	4152500	60.94	50.38	47.387	49.795	49.01
10-08-2009	64	66	63	65	3228000	61.38	50.66	47.52	49.75	52.92
11-08-2009	66	66	65	65	4615500	61.8	50.94	47.653	49.695	52.92
12-08-2009	66	70	65	66	14240500	62.26	51.22	47.793	49.65	54.92
13-08-2009	68	69	66	69	2773000	62.76	51.54	47.96	49.605	60.36
14-08-2009	68	68	68	68	850000	63.26	51.84	48.12	49.555	57.86
18-08-2009	65	66	64	65	2195500	63.7	52.12	48.26	49.49	51.01
19-08-2009	66	66	63	63	1308500	64.1	52.38	48.387	49.465	47.01
20-08-2009	63	66	63	66	860000	64.56	52.66	48.527	49.43	52.96
21-08-2009	66	66	64	64	569000	64.92	52.92	48.653	49.395	49.01
24-08-2009	64	65	64	64	293500	64.98	53.17	48.78	49.36	49.01
25-08-2009	64	65	63	64	1583500	64.94	53.44	48.873	49.315	49.01
26-08-2009	65	65	64	65	415000	64.94	53.69	48.973	49.275	51.28
27-08-2009	64	64	63	64	252000	64.94	53.91	49.073	49.23	48.93
28-08-2009	64	65	64	65	86000	65.04	54.14	49.2	49.19	51.33
31-08-2009	64	64	63	64	224000	64.86	54.38	49.307	49.165	48.86
01-09-2009	63	64	63	63	434000	64.9	54.62	49.4	49.15	46.45
02-09-2009	61	61	59	61	531000	64.72	54.83	49.48	49.14	42.00
03-09-2009	61	64	60	64	1234000	64.7	55.07	49.587	49.18	49.78
04-09-2009	64	64	61	61	545000	64.76	55.28	49.673	49.21	43.49
07-09-2009	63	64	63	63	477000	64.74	55.52	49.8	49.245	48.19
08-09-2009	64	68	64	64	1316000	64.8	55.76	49.907	49.285	50.41
09-09-2009	65	65	65	65	781000	64.88	56	50.047	49.335	52.60
10-09-2009	65	65	64	65	1032500	64.96	56.25	50.2	49.385	52.60
11-09-2009	65	65	64	65	895000	64.98	56.5	50.347	49.435	52.60
14-09-2009	64	64	64	64	295500	64.88	56.75	50.487	49.485	49.85
15-09-2009	64	64	64	64	150000	64.86	57	50.627	49.54	49.85
16-09-2009	63	65	63	65	313500	64.78	57.27	50.793	49.61	52.72
17-09-2009	64	65	64	64	136000	64.78	57.53	50.953	49.675	49.66
24-09-2009	65	65	65	65	665000	64.76	57.8	51.133	49.745	52.62
25-09-2009	65	65	65	65	5000	64.68	58.07	51.313	49.815	52.62
28-09-2009	64	64	64	64	323500	64.58	58.33	51.487	49.89	49.26
29-09-2009	65	71	64	65	730000	64.6	58.6	51.667	49.975	52.52
30-09-2009	65	65	64	64	1144000	64.48	58.86	51.853	50.055	49.12
01-10-2009	64	65	64	64	85500	64.36	59.12	52.04	50.135	49.12
02-10-2009	63	64	61	63	1275500	64.3	59.37	52.227	50.21	45.69
05-10-2009	63	64	63	64	210000	64.26	59.59	52.42	50.29	49.49
06-10-2009	64	64	63	64	782500	64.24	59.82	52.593	50.38	49.49
07-10-2009	64	64	63	64	657500	64.26	60.06	52.773	50.475	49.49
08-10-2009	63	63	61	63	625500	64.24	60.28	52.96	50.565	45.52
09-10-2009	63	63	60	63	135500	64.22	60.48	53.14	50.655	45.52
12-10-2009	63	63	61	61	188000	64.18	60.61	53.307	50.735	38.37
13-10-2009	61	63	60	61	555500	64.12	60.76	53.473	50.815	38.37
14-10-2009	61	61	60	60	55000	64.06	60.94	53.627	50.89	35.17
15-10-2009	63	63	60	61	372500	63.98	61.13	53.793	50.97	40.51
16-10-2009	60	61	60	61	337500	63.92	61.33	53.947	51.05	40.51
19-10-2009	61	61	60	60	110000	63.84	61.51	54.093	51.125	36.98
20-10-2009	60	60	59	59	176000	63.76	61.69	54.253	51.195	33.80
21-10-2009	59	59	58	59	306500	63.66	61.86	54.42	51.265	33.80
22-10-2009	59	61	56	59	2946000	63.54	62.04	54.58	51.335	33.80
23-10-2009	59	59	56	56	410000	63.4	62.17	54.72	51.39	25.57
26-10-2009	58	58	55	55	987500	63.2	62.29	54.84	51.44	23.51
27-10-2009	55	55	50	53	514500	62.96	62.38	54.947	51.48	20.04
28-10-2009	51	51	48	48	383500	62.6	62.43	55.013	51.495	14.34
29-10-2009	46	49	44	49	2098000	62.2	62.48	55.093	51.52	19.29
30-10-2009	49	51	47	48	1269500	61.8	62.53	55.16	51.54	18.16
02-11-2009	49	49	49	49	167500	61.48	62.59	55.24	51.565	23.01
03-11-2009	48	48	48	48	225500	61.18	62.64	55.313	51.585	21.63
04-11-2009	49	50	48	50	858500	60.86	62.71	55.393	51.61	30.60
05-11-2009	49	49	48	48	150000	60.54	62.73	55.46	51.625	27.24
06-11-2009	48	50	48	49	99500	60.24	62.61	55.527	51.645	31.30
09-11-2009	49	49	49	49	500000	59.94	62.44	55.607	51.64	31.30
10-11-2009	47	48	47	48	328500	59.6	62.27	55.66	51.63	29.40
11-11-2009	47	50	47	49	759000	59.3	62.12	55.707	51.63	33.74
12-11-2009	48	50	48	50	1109000	59	62.02	55.76	51.65	37.85
16-11-2009	48	56	48	54	4843500	58.8	61.83	55.853	51.68	50.96
17-11-2009	55	55	51	53	2054000	58.6	61.75	55.947	51.7	48.22
18-11-2009	53	53	51	53	228000	58.44	61.58	56.033	51.72	48.22
19-11-2009	51	53	51	53	283500	58.22	61.46	56.12	51.745	48.22
20-11-2009	53	53	53	53	82500	58.06	61.41	56.207	51.77	48.22
23-11-2009	54	54	51	51	357500	57.82	61.28	56.287	51.805	42.13
24-11-2009	51	51	51	51	152000	57.56	61.18	56.36	51.82	42.13
25-11-2009	51	53	51	53	48500	57.32	61.1	56.44	51.865	49.52
26-11-2009	53	53	50	50	511500	57.02	60.99	56.507	51.905	41.05
30-11-2009	50	50	50	50	290500	56.72	60.85	56.573	51.94	41.05
01-12-2009	50	51	50	50	58000	56.44	60.66	56.647	51.975	41.05
02-12-2009	51	54	50	53	101000	56.22	60.54	56.74	52.025	51.43
04-12-2009	50	50	50	50	67000	55.92	60.35	56.82	52.075	43.23
07-12-2009	49	49	49	49	52500	55.62	60.2	56.893	52.12	40.89
08-12-2009	51	51	48	50	18500	55.32	60.04	56.973	52.18	44.15
09-12-2009	48	51	47	51	130500	55.04	59.86	57.06	52.245	47.27
10-12-2009	50	51	49	51	267000	54.78	59.68	57.147	52.31	47.27
11-12-2009	51	53	50	51	482000	54.5	59.55	57.233	52.375	47.27
14-12-2009	50	51	50	51	79000	54.24	59.36	57.32	52.45	47.27
15-12-2009	50	51	49	51	56500	53.98	59.17	57.407	52.525	47.27
16-12-2009	50	51	50	51	72000	53.74	59.02	57.493	52.605	47.27
17-12-2009	51	51	49	50	236000	53.46	58.86	57.547	52.68	43.48
21-12-2009	50	50	49	50	277500	53.18	58.71	57.607	52.74	43.48
22-12-2009	50	50	49	49	212500	52.88	58.57	57.667	52.8	39.77
23-12-2009	48	49	48	49	129500	52.6	58.42	57.72	52.87	39.77
28-12-2009	50	50	49	49	109500	52.32	58.27	57.76	52.935	39.77
29-12-2009	50	50	49	50	29500	52.1	58.14	57.773	53.005	45.57
30-12-2009	50	50	50	50	120500	51.88	58	57.8	53.075	45.57
04-01-2010	48	48	48	48	73000	51.64	57.85	57.84	53.13	37.25
05-01-2010	48	49	48	49	33000	51.4	57.69	57.887	53.195	42.87
06-01-2010	50	50	50	50	1245000	51.18	57.55	57.947	53.255	47.89
07-01-2010	50	50	49	49	46000	50.96	57.4	57.993	53.31	43.75
11-01-2010	50	50	49	49	371000	50.76	57.26	58.047	53.38	43.75
12-01-2010	50	50	50	50	4000	50.58	57.12	58.1	53.46	48.87
13-01-2010	50	50	49	49	14500	50.38	56.96	58.153	53.53	44.51
14-01-2010	50	50	50	50	105000	50.26	56.83	58.2	53.605	49.38
15-01-2010	50	55	50	51	6370000	50.18	56.69	58.253	53.675	53.75
18-01-2010	51	53	51	51	1579500	50.14	56.55	58.3	53.745	53.75
19-01-2010	51	51	50	51	205000	50.2	56.4	58.353	53.81	53.75
20-01-2010	50	53	49	51	556000	50.24	56.22	58.4	53.88	53.75
21-01-2010	54	64	53	64	4296500	50.56	56.18	58.54	54.01	81.58
22-01-2010	71	79	65	70	42810500	50.98	56.23	58.72	54.175	85.82
25-01-2010	70	71	64	69	18298000	51.4	56.29	58.893	54.335	82.41
26-01-2010	66	68	64	64	3861500	51.68	56.27	59.033	54.465	67.90
27-01-2010	66	73	63	64	19976500	52	56.27	59.153	54.595	67.90
28-01-2010	66	66	60	60	9726000	52.22	56.23	59.147	54.7	58.37
29-01-2010	59	61	59	60	1799000	52.44	56.19	59.107	54.815	58.37
01-02-2010	61	64	61	63	12652500	52.74	56.17	59.093	54.93	62.90
02-02-2010	63	64	59	60	4427500	52.96	56.13	59.067	55.02	56.30
03-02-2010	60	63	60	61	3883500	53.18	56.09	59.073	55.115	57.89
04-02-2010	61	63	59	60	5026500	53.3	56.05	58.987	55.215	55.71
05-02-2010	58	60	56	60	4512000	53.44	56.02	58.98	55.32	55.71
08-02-2010	58	58	55	58	2568500	53.54	55.99	58.9	55.41	51.24
09-02-2010	56	58	55	58	1580000	53.64	55.93	58.853	55.5	51.24
10-02-2010	58	58	56	58	3502500	53.74	55.9	58.853	55.59	51.24
11-02-2010	56	58	55	55	4369500	53.82	55.82	58.793	55.67	44.54
12-02-2010	55	58	55	58	2092500	53.96	55.76	58.773	55.76	51.39
15-02-2010	56	56	54	54	4250000	53.98	55.65	58.727	55.825	43.65
16-02-2010	55	55	54	54	352500	54.06	55.54	58.68	55.895	43.65
17-02-2010	56	61	54	61	7887000	54.28	55.5	58.66	56	56.84
18-02-2010	63	76	61	76	50721500	54.8	55.62	58.707	56.185	71.97
19-02-2010	76	86	74	85	64796000	55.44	55.83	58.84	56.415	77.15
22-02-2010	86	103	86	101	88500500	56.46	56.19	59.053	56.73	83.12
23-02-2010	100	125	100	125	111930000	57.98	56.8	59.46	57.165	88.13
24-02-2010	125	155	125	155	105074500	60.08	57.7	60.053	57.75	91.52
01-03-2010	163	178	145	158	88737000	62.22	58.63	60.647	58.35	91.77
02-03-2010	158	168	158	163	39532000	64.46	59.62	61.273	58.975	92.19
03-03-2010	163	168	143	158	29528000	66.6	60.55	61.9	59.575	87.41
04-03-2010	158	168	155	163	21579000	68.84	61.54	62.52	60.2	88.07
05-03-2010	165	165	158	163	8721500	71.08	62.53	63.14	60.825	88.07
08-03-2010	163	173	158	168	27761000	73.42	63.58	63.82	61.475	88.76
09-03-2010	168	175	165	175	21109000	75.92	64.69	64.547	62.14	89.66
11-03-2010	183	218	183	215	77040500	79.22	66.2	65.547	63.01	93.08
12-03-2010	218	240	218	235	124979000	82.94	67.91	66.693	63.985	94.12
15-03-2010	238	245	225	230	38474500	86.56	69.58	67.8	64.93	90.45
17-03-2010	233	235	213	218	48479500	89.94	71.13	68.827	65.805	82.15
18-03-2010	218	220	193	208	61306500	93.1	72.6	69.793	66.605	75.90
19-03-2010	208	213	200	203	13289500	96.16	74.02	70.72	67.39	72.91
22-03-2010	203	213	188	193	19276000	99.06	75.35	71.587	68.145	67.22
23-03-2010	193	208	190	195	28391000	101.98	76.69	72.453	68.91	67.76
24-03-2010	200	205	195	200	26809000	104.98	78.08	73.36	69.705	69.14
25-03-2010	203	215	200	213	51615000	108.26	79.61	74.353	70.56	72.43
26-03-2010	215	215	203	210	23666000	111.48	81.12	75.333	71.405	70.56
29-03-2010	208	210	198	200	11163000	114.48	82.53	76.24	72.195	64.57
30-03-2010	200	205	193	205	13826500	117.6	83.99	77.173	73.015	66.12
31-03-2010	205	205	195	200	6248500	120.6	85.43	78.087	73.8	63.15
01-04-2010	198	208	198	205	13701000	123.68	86.93	79.02	74.61	64.85
05-04-2010	205	255	203	255	123700000	127.76	88.95	80.287	75.665	76.52
06-04-2010	255	260	230	235	99976000	131.44	90.82	81.413	76.625	66.95
07-04-2010	235	245	230	235	34822000	135.12	92.68	82.52	77.58	66.95
08-04-2010	235	248	235	240	48689000	138.64	94.6	83.667	78.565	68.10
09-04-2010	243	248	238	243	30917000	142.1	96.54	84.853	79.565	68.81
12-04-2010	248	253	240	245	65374500	145.62	98.51	86.067	80.575	69.30
13-04-2010	250	250	233	240	59951500	149.14	100.41	87.227	81.56	66.50
14-04-2010	243	245	230	235	27350500	152.56	102.28	88.367	82.505	63.73
15-04-2010	238	240	218	223	41573500	155.82	104.02	89.427	83.315	57.53
16-04-2010	220	223	205	210	23316000	158.82	105.63	90.4	84.035	51.66
19-04-2010	205	205	188	195	32661000	161.46	107.1	91.267	84.685	45.86
20-04-2010	198	205	190	193	39878000	164.12	108.54	92.127	85.33	45.13
21-04-2010	195	200	190	193	16443500	166.76	109.97	92.98	85.995	45.13
22-04-2010	193	193	173	183	109654500	169.22	111.26	93.773	86.545	41.32
23-04-2010	185	198	183	190	52562000	171.82	112.63	94.62	87.19	44.83
26-04-2010	195	213	193	210	46521000	174.86	114.2	95.613	87.89	53.40
27-04-2010	213	215	205	210	23687500	177.9	115.77	96.587	88.615	53.40
28-04-2010	208	210	200	203	25018000	180.8	117.27	97.533	89.34	50.23
29-04-2010	205	223	203	210	72023000	183.9	118.86	98.513	90.07	53.22
30-04-2010	213	215	203	203	26167000	186.8	120.38	99.44	90.78	49.99
03-05-2010	205	210	193	198	64461500	189.68	121.83	100.327	91.465	47.76
04-05-2010	205	265	205	265	284762500	193.9	123.98	101.66	92.485	68.23
05-05-2010	275	325	265	315	386883000	198.98	126.63	103.327	93.74	75.83
06-05-2010	315	335	305	315	185875500	203.76	129.28	105	94.97	75.83
07-05-2010	310	315	285	290	84431000	207.86	131.65	106.507	96.095	66.59
10-05-2010	290	295	220	290	385442500	211.64	134.05	108.007	97.2	66.59
11-05-2010	290	320	240	245	592402000	214.04	136.01	109.213	98.105	53.08
12-05-2010	245	260	220	225	229371500	215.44	137.76	110.28	98.9	48.38
14-05-2010	225	245	225	235	167840000	216.98	139.6	111.413	99.73	50.73
17-05-2010	230	230	220	225	59783000	218.22	141.34	112.487	100.51	48.36
18-05-2010	225	230	198	200	91307500	219.06	142.83	113.387	101.19	42.96
19-05-2010	198	205	180	182	413614500	219.44	144.14	114.173	101.75	39.53
20-05-2010	183	187	166	170	129204500	219.58	145.33	114.88	102.25	37.39
21-05-2010	160	160	148	149	194067000	219.2	146.31	115.453	102.665	33.93
24-05-2010	149	157	131	132	124125500	218.34	147.13	115.907	102.995	31.40
25-05-2010	132	132	121	123	134273000	216.5	147.86	116.3	103.285	30.12
26-05-2010	125	166	123	166	661291000	215.12	149.03	116.98	103.8	42.25
27-05-2010	166	205	148	151	1346017500	213.54	150.05	117.567	104.235	39.66
31-05-2010	151	181	151	175	1079330500	212.68	151.31	118.313	104.79	45.42
01-06-2010	173	180	167	173	667592500	211.98	152.54	119.06	105.34	45.04
02-06-2010	174	178	162	167	448930000	211.26	153.71	119.767	105.855	43.83
03-06-2010	170	176	159	166	528106000	210.72	154.89	120.473	106.37	43.62
04-06-2010	171	175	160	163	717228500	210.08	156.03	121.153	106.86	42.96
07-06-2010	155	156	150	154	187204500	209.16	157.07	121.773	107.31	40.95
08-06-2010	154	158	153	155	197520500	208	158.13	122.407	107.765	41.28
09-06-2010	154	158	153	155	152741000	206.9	159.19	123.047	108.225	41.28
10-06-2010	156	157	151	151	176040000	205.92	160.2	123.66	108.66	40.24
11-06-2010	154	154	149	150	147314500	204.82	161.21	124.267	109.085	39.97
14-06-2010	150	152	143	144	180494500	203.7	162.15	124.853	109.49	38.31
15-06-2010	144	144	134	135	266718500	202.3	162.99	125.387	109.84	35.89
16-06-2010	136	146	135	141	538065000	200.02	163.89	125.973	110.22	38.67
17-06-2010	141	143	138	141	97486500	198.14	164.79	126.593	110.595	38.67
18-06-2010	141	145	138	144	167670000	196.32	165.72	127.227	110.97	40.17
21-06-2010	146	148	143	144	131086500	194.4	166.52	127.867	111.35	40.17
22-06-2010	144	147	142	143	56704500	192.4	167.25	128.493	111.74	39.79
23-06-2010	141	144	141	143	52847500	190.36	167.99	129.127	112.14	39.79
24-06-2010	143	145	140	142	88106000	188.4	168.77	129.74	112.52	39.37
25-06-2010	140	142	140	141	27369500	186.52	169.54	130.36	112.905	38.92
28-06-2010	141	142	136	137	63701500	184.8	170.31	130.947	113.27	37.09
29-06-2010	137	137	128	129	181184500	183.18	171	131.48	113.595	33.67
30-06-2010	125	130	124	130	72644000	181.88	171.67	132.027	113.92	34.49
01-07-2010	130	130	123	125	95132000	180.52	172.32	132.533	114.225	32.35
02-07-2010	125	128	124	126	66382000	179.18	172.97	133.04	114.53	33.24
05-07-2010	130	130	125	125	73381500	178.02	173.62	133.513	114.835	32.78
06-07-2010	125	127	124	125	44100000	176.72	174.27	133.993	115.145	32.78
07-07-2010	125	125	119	121	91705000	174.94	174.9	134.447	115.445	30.79
08-07-2010	121	123	112	115	118879500	173.04	175.47	134.86	115.7	28.04
09-07-2010	115	115	104	105	113967500	171.08	175.94	135.207	115.92	24.16
12-07-2010	105	106	96	101	108979000	168.9	176.4	135.54	116.11	22.80
13-07-2010	100	103	100	102	50756500	166.88	176.84	135.88	116.3	23.95
14-07-2010	102	103	97	99	62889000	164.9	177.29	136.187	116.47	22.85
15-07-2010	100	100	92	96	114533000	161.52	177.71	136.493	116.625	21.77
16-07-2010	93	96	90	91	81770500	157.04	178.01	136.767	116.755	20.07
19-07-2010	91	91	85	90	75925000	152.54	178.15	137.033	116.885	19.74
20-07-2010	90	121	88	121	801943000	149.16	178.51	137.487	117.17	48.28
21-07-2010	123	143	122	131	1549377000	145.98	178.81	138.027	117.5	53.97
22-07-2010	132	133	125	127	332104500	143.62	178.83	138.547	117.815	51.53
23-07-2010	130	133	123	125	343880000	141.62	178.53	139.047	118.115	50.30
26-07-2010	125	126	111	113	315093000	139.18	178.08	139.46	118.355	43.61
27-07-2010	112	114	102	103	204896500	136.74	177.48	139.807	118.55	38.95
28-07-2010	102	117	99	110	580345500	134.94	177	140.2	118.775	43.50
29-07-2010	110	115	108	112	204341500	133.54	176.49	140.607	119.015	44.76
30-07-2010	111	114	109	111	74493000	132.36	175.97	141.007	119.25	44.23
02-08-2010	112	114	110	110	69897500	131.58	175.39	141.4	119.485	43.67
03-08-2010	112	113	107	109	106188000	131.12	174.73	141.793	119.71	43.08
04-08-2010	108	113	107	109	74652000	130.84	173.67	142.187	119.935	43.08
05-08-2010	107	113	106	111	196393000	129.74	172.43	142.6	120.17	44.80
06-08-2010	111	111	109	111	51903000	128.94	171.24	143.013	120.41	44.80
09-08-2010	110	112	108	108	21765500	127.6	170.14	143.407	120.635	42.56
10-08-2010	108	110	106	107	34452500	126.28	169.13	143.787	120.865	41.81
11-08-2010	107	109	106	108	56657000	125.1	168.18	144.173	121.1	42.90
12-08-2010	108	114	106	110	257399500	123.98	167.35	144.587	121.35	45.10
13-08-2010	112	112	108	110	38215500	122.92	166.5	144.993	121.595	45.10
16-08-2010	110	110	107	107	28588500	121.98	165.57	145.373	121.825	42.26
18-08-2010	107	111	105	105	71465000	120.98	164.49	145.747	122.05	40.44
19-08-2010	106	108	102	105	111957500	119.98	163.44	146.12	122.28	40.44
20-08-2010	105	106	103	104	27974500	119.04	162.48	146.48	122.505	39.45
23-08-2010	104	107	103	103	50023500	118.1	161.46	146.84	122.725	38.43
24-08-2010	103	107	103	104	73553000	117.3	160.5	147.2	122.965	40.09
25-08-2010	103	105	103	104	57936500	116.68	159.49	147.553	123.21	40.09
26-08-2010	104	109	103	106	120334000	115.98	158	147.92	123.475	43.61
27-08-2010	106	107	103	104	42477500	115.24	156.69	148.273	123.755	41.01
30-08-2010	106	107	103	104	46117500	114.44	155.38	148.627	124.03	41.01
31-08-2010	104	104	101	102	21484000	113.6	154	148.88	124.3	38.37
01-09-2010	103	107	103	104	108665500	112.82	152.61	149.107	124.575	42.37
02-09-2010	106	107	102	103	40393000	112.02	151.19	149.333	124.85	40.94
03-09-2010	104	122	104	118	1065582500	111.54	149.97	149.693	125.19	61.80
06-09-2010	120	120	113	113	315636000	110.98	148.75	150.02	125.515	54.85
07-09-2010	114	125	113	117	628471000	110.58	147.69	150.4	125.855	58.84
15-09-2010	119	121	112	114	137617500	110.28	146.73	150.76	126.18	54.92
16-09-2010	114	118	111	114	70197000	109.96	145.92	151.1	126.51	54.92
17-09-2010	115	118	113	115	91712000	109.76	145.14	151.467	126.84	56.05
20-09-2010	115	121	113	119	326711500	109.62	144.4	151.853	127.185	60.34
21-09-2010	120	122	117	118	97387000	109.48	143.75	152.24	127.505	58.79
22-09-2010	119	119	113	114	98865000	109.26	142.99	152.6	127.81	52.95
23-09-2010	114	117	113	115	73816500	109.14	142.04	152.98	128.12	54.18
24-09-2010	115	117	113	114	54569500	109.12	141.08	153.353	128.425	52.70
27-09-2010	114	116	113	114	55756500	109.3	140.19	153.727	128.73	52.70
28-09-2010	114	118	113	116	89650000	109.6	139.25	154.133	129.055	55.52
29-09-2010	116	120	114	115	177186500	109.86	138.37	154.513	129.375	53.79
30-09-2010	116	118	113	116	78916500	110.2	137.55	154.927	129.69	55.29
01-10-2010	116	117	114	115	29282500	110.58	136.05	155.333	130.015	53.43
04-10-2010	115	116	113	114	31605500	111.04	134.04	155.687	130.335	51.56
05-10-2010	114	127	113	122	810652000	111.68	132.11	155.993	130.695	62.78
06-10-2010	123	125	118	120	250331500	111.66	130.41	156.227	131.03	59.09
07-10-2010	121	124	117	118	132550500	111.4	128.69	156.34	131.37	55.58
08-10-2010	119	121	117	120	91810500	111.26	127.44	156.307	131.725	58.25
11-10-2010	124	124	119	120	144660500	111.16	126.39	156.073	132.075	58.25
12-10-2010	120	121	117	118	66673500	111.26	125.22	155.807	132.41	54.45
13-10-2010	120	123	119	122	182803000	111.64	124.19	155.533	132.765	60.06
14-10-2010	122	123	119	120	86482500	111.84	123.39	155.28	133.11	56.33
15-10-2010	120	121	118	119	41089500	111.98	122.76	154.987	133.45	54.50
18-10-2010	118	120	117	117	40987000	112.1	122.23	154.68	133.78	50.94
19-10-2010	118	139	118	132	1213417500	112.54	122.06	154.44	134.185	67.88
20-10-2010	130	132	125	128	338354500	112.92	122.02	154.127	134.575	61.76
21-10-2010	128	134	126	129	256418000	113.32	122.08	153.553	134.97	62.66
22-10-2010	129	130	125	127	47104000	113.64	121.69	152.833	135.36	59.62
25-10-2010	127	131	127	129	124802500	114	121.47	152.16	135.76	61.63
26-10-2010	129	133	127	129	201775000	114.42	121.01	151.567	136.16	61.63
27-10-2010	129	131	126	127	86893500	114.82	120.55	151.027	136.545	58.27
28-10-2010	127	129	126	128	39716500	115.22	120.16	150.527	136.935	59.46
29-10-2010	128	130	126	128	52151000	115.58	119.78	150.093	137.335	59.46
01-11-2010	129	132	128	129	64415500	115.96	119.44	149.653	137.735	60.75
02-11-2010	129	131	127	128	97533000	116.38	119.18	149.173	138.125	58.73
03-11-2010	128	131	127	129	94498000	116.86	118.92	148.613	138.525	60.16
04-11-2010	130	131	128	130	52581000	117.36	118.67	148.08	138.93	61.59
05-11-2010	131	131	127	128	44561000	117.84	118.44	147.6	139.32	57.16
08-11-2010	128	130	127	129	49238000	118.36	118.23	147.093	139.72	58.76
09-11-2010	129	132	127	129	189288000	118.86	118.08	146.62	140.115	58.76
10-11-2010	129	130	127	128	49949500	119.34	118.01	146.107	140.5	56.33
11-11-2010	128	128	125	127	37839500	119.76	117.87	145.253	140.88	53.92
12-11-2010	127	127	121	122	50893500	120.12	117.68	144.5	141.235	43.84
15-11-2010	123	125	121	125	31106500	120.54	117.49	143.767	141.605	49.89
16-11-2010	124	125	121	121	20412000	120.92	117.26	142.973	141.89	43.20
18-11-2010	122	123	120	123	38389000	121.3	117.06	142.173	142.155	47.03
19-11-2010	123	126	121	125	56629500	121.74	116.88	141.373	142.435	50.61
22-11-2010	127	127	122	124	32332000	121.86	116.7	140.6	142.735	48.83
23-11-2010	123	124	120	122	25791500	122.04	116.51	139.847	143.025	45.40
24-11-2010	122	123	119	120	26475000	122.1	116.34	139.16	143.325	42.20
25-11-2010	120	123	120	121	28736500	122.24	116.26	138.567	143.63	44.31
26-11-2010	121	122	119	120	21225500	122.36	116.16	138.067	143.915	42.63
29-11-2010	120	120	118	119	24474000	122.44	116.1	137.573	144.21	40.96
30-11-2010	119	122	116	120	70285500	122.46	116.04	137.087	144.505	43.35
01-12-2010	120	125	119	125	84370000	122.6	116.04	136.7	144.83	53.49
02-12-2010	125	127	123	125	42555000	122.82	116.04	136.267	145.155	53.49
03-12-2010	126	138	125	132	508947000	123.16	116.15	135.747	145.525	63.96
06-12-2010	133	137	130	137	241329000	123.62	116.37	135.26	145.92	69.28
08-12-2010	137	151	137	148	574718000	124.3	116.8	134.893	146.37	77.24
09-12-2010	150	161	149	160	443731000	125.18	117.39	134.56	146.895	82.55
10-12-2010	161	185	159	177	762495500	126.42	118.14	134.387	147.49	87.13
13-12-2010	178	183	169	173	396302000	127.56	118.88	134.22	148.085	81.70
14-12-2010	173	180	171	172	169113500	128.7	119.64	133.6	148.675	80.35
15-12-2010	172	173	163	171	167571000	129.84	120.44	132.64	149.225	78.94
16-12-2010	172	172	162	166	96828500	130.72	121.2	131.647	149.675	72.15
17-12-2010	166	169	162	169	75614000	131.7	121.68	130.84	150.095	73.62
20-12-2010	169	171	166	167	38530500	132.68	122.04	130.02	150.425	70.94
21-12-2010	167	174	167	169	113069000	133.66	122.46	129.513	150.645	72.03
22-12-2010	170	171	163	164	59736500	134.54	122.85	129.107	150.69	65.39
23-12-2010	165	166	160	163	42735500	135.44	123.35	128.627	150.715	64.12
27-12-2010	162	166	160	162	38706000	136.24	123.94	128.207	150.71	62.80
28-12-2010	162	167	162	163	42711500	137.1	124.47	127.96	150.735	63.60
29-12-2010	165	165	163	164	26545000	138	124.99	127.84	150.74	64.43
30-12-2010	165	165	162	163	23711500	138.92	125.51	127.793	150.74	62.89
03-01-2011	165	180	165	174	227146500	139.76	126.15	127.96	150.77	71.09
04-01-2011	176	176	165	166	109924000	140.52	126.72	128.187	150.725	60.60
05-01-2011	166	173	165	168	56110500	141.3	127.31	128.487	150.49	62.11
06-01-2011	169	171	167	168	34945000	142.12	127.88	128.5	150.155	62.11
07-01-2011	168	176	168	176	280758500	143.06	128.53	128.667	149.885	67.81
10-01-2011	177	180	167	169	183266000	143.86	129.14	128.627	149.64	59.39
11-01-2011	169	174	166	168	107290500	144.68	129.75	128.593	149.44	58.27
12-01-2011	169	195	169	193	445239000	145.98	130.6	128.767	149.39	72.27
13-01-2011	196	197	181	183	186263500	147.08	131.33	128.88	149.34	63.15
14-01-2011	183	189	181	185	76806000	148.2	132.08	129.027	149.29	64.12
17-01-2011	186	187	180	182	45929500	149.28	132.83	129.213	149.2	61.49
18-01-2011	182	187	181	183	66798500	150.36	133.61	129.4	149.05	62.05
19-01-2011	184	184	181	183	33550500	151.42	134.39	129.587	148.915	62.05
20-01-2011	183	185	176	177	149466000	152.4	135.12	129.76	148.8	56.36
21-01-2011	176	176	170	172	73136000	153.26	135.81	129.907	148.635	52.07
24-01-2011	173	175	166	168	39925500	154.04	136.45	130.067	148.475	48.87
25-01-2011	170	173	167	172	49927000	154.92	137.13	130.313	148.31	52.05
26-01-2011	172	178	170	175	63507500	155.88	137.82	130.54	147.91	54.34
27-01-2011	176	183	175	179	120833000	157.02	138.57	130.793	147.63	57.27
28-01-2011	179	187	177	178	174111000	158.08	139.31	131.02	147.345	56.30
31-01-2011	171	175	168	169	75233500	159.04	139.98	131.187	146.99	48.34
01-02-2011	169	174	169	170	40612000	159.98	140.64	131.367	146.625	49.20
02-02-2011	173	174	170	170	22100000	160.88	141.31	131.547	146.25	49.20
04-02-2011	171	174	168	171	44843500	161.82	141.84	131.74	145.905	50.16
07-02-2011	172	178	172	174	81246000	162.86	142.45	131.96	145.6	53.03
08-02-2011	175	186	175	177	214338000	164	143.05	132.227	145.37	55.78
09-02-2011	178	182	174	178	89190500	165.14	143.69	132.553	145.21	56.68
10-02-2011	182	183	175	177	52000500	166.28	144.32	132.867	145.12	55.46
11-02-2011	177	177	175	175	13262500	167.4	144.92	133.2	145.03	52.99
14-02-2011	176	178	174	174	13692500	168.48	145.47	133.52	144.935	51.75
16-02-2011	175	176	172	172	39628500	169.42	146.01	133.833	144.88	49.26
17-02-2011	172	174	172	172	27448500	170.36	146.59	134.147	144.79	49.26
18-02-2011	173	178	173	174	59568000	171.2	147.18	134.5	144.61	51.94
21-02-2011	176	179	174	174	79228500	171.94	147.78	134.893	144.43	51.94
22-02-2011	173	174	171	172	32770000	172.42	148.36	135.34	144.275	48.94
23-02-2011	172	176	171	176	40614000	172.74	148.96	135.84	144.105	54.58
24-02-2011	175	178	172	174	65961000	172.68	149.55	136.32	143.96	51.52
25-02-2011	175	176	172	175	21560000	172.72	150.14	136.827	143.845	52.94
28-02-2011	174	180	174	179	88711000	172.86	150.78	137.38	143.415	58.22
01-03-2011	179	186	179	183	191182000	173.1	151.47	137.993	142.755	62.73
02-03-2011	181	183	176	177	72870000	173.32	152.02	138.573	142.065	53.42
03-03-2011	177	179	175	176	45498500	173.46	152.58	138.94	141.495	52.04
04-03-2011	176	177	173	174	27936500	173.6	153.14	139.227	140.915	49.28
07-03-2011	173	176	172	173	16550000	173.68	153.67	139.533	140.555	47.92
08-03-2011	173	180	172	180	86839500	174	154.27	139.9	140.33	56.92
09-03-2011	181	183	177	178	67730500	174.3	154.87	140.333	140.045	54.04
10-03-2011	177	181	176	176	39176500	174.58	155.41	140.82	139.8	51.26
11-03-2011	176	178	173	176	25958000	174.84	155.97	141.26	139.68	51.26
14-03-2011	175	178	174	176	20691000	175.08	156.54	141.687	139.65	51.26
15-03-2011	175	176	169	172	105394000	175.26	157.09	142.093	139.66	45.41
16-03-2011	172	174	170	173	34047000	175.24	157.5	142.513	139.78	47.04
17-03-2011	171	171	169	171	17175000	175.34	157.93	142.927	139.975	44.20
18-03-2011	172	175	171	173	64989500	175.44	158.37	143.353	140.225	47.60
21-03-2011	174	174	171	172	23486500	175.52	158.82	143.76	140.255	46.09
22-03-2011	173	173	171	173	23181500	175.46	159.26	144.173	140.365	47.87
23-03-2011	173	175	171	173	78447000	175.54	159.7	144.607	140.355	47.87
24-03-2011	173	176	173	175	90235500	175.68	160.18	145.06	140.365	51.59
25-03-2011	175	176	172	173	31823000	175.28	160.63	145.493	140.395	47.91
28-03-2011	173	176	173	174	64743500	175.1	161.09	145.92	140.435	49.84
29-03-2011	174	174	172	174	26065000	174.88	161.54	146.347	140.49	49.84
30-03-2011	174	174	172	174	34619500	174.72	162	146.793	140.59	49.84
31-03-2011	174	176	172	174	59966000	174.54	162.45	147.253	140.685	49.84
01-04-2011	174	177	173	176	112469000	174.4	162.91	147.727	140.79	54.38
04-04-2011	176	180	175	179	169637500	174.44	163.42	148.227	140.93	60.20
05-04-2011	179	181	177	179	75465000	174.58	163.92	148.733	141.075	60.20
06-04-2011	179	179	176	178	32711500	174.78	164.41	149.227	141.245	57.37
07-04-2011	178	178	176	178	28764000	174.9	164.91	149.72	141.46	57.37
08-04-2011	178	178	176	178	27653500	174.96	165.42	150.2	141.645	57.37
11-04-2011	178	179	176	178	33463000	174.94	165.98	150.693	141.83	57.37
12-04-2011	178	178	175	176	26049500	174.9	166.49	151.173	141.99	50.93
13-04-2011	176	176	173	174	27421500	175	167.02	151.653	142.14	45.44
14-04-2011	173	178	170	171	188711000	175.02	167.5	152.1	142.28	38.70
15-04-2011	171	171	164	171	116306500	175.04	167.96	152.553	142.42	38.70
18-04-2011	171	171	167	168	17111000	174.98	168.4	152.887	142.55	33.02
19-04-2011	167	169	166	168	16704500	174.86	168.86	153.253	142.685	33.02
20-04-2011	168	171	168	170	27358000	174.72	169.36	153.607	142.85	39.85
21-04-2011	171	172	169	170	14283500	174.56	169.85	153.98	143.055	39.85
25-04-2011	171	171	167	169	12981500	174.4	170.34	154.347	143.25	37.62
26-04-2011	169	169	166	167	25057000	174.24	170.82	154.693	143.46	33.59
27-04-2011	167	168	165	167	21733500	174.1	171.29	155.013	143.665	33.59
28-04-2011	168	169	166	169	40784000	174.04	171.73	155.353	143.885	40.94
29-04-2011	170	171	168	168	24664000	173.96	172.16	155.713	144.1	38.63
02-05-2011	169	169	166	167	9131000	173.82	172.51	156.06	144.33	36.43
03-05-2011	167	168	166	166	12520500	173.66	172.8	156.407	144.585	34.32
04-05-2011	166	167	164	166	16698500	173.54	172.98	156.753	144.89	34.32
05-05-2011	167	167	164	164	13308000	173.3	173.02	157.073	145.205	30.25
06-05-2011	163	166	163	165	9009000	173.12	172.9	157.407	145.52	34.43
09-05-2011	166	167	164	164	6250500	172.9	172.81	157.727	145.845	32.35
10-05-2011	164	165	163	165	8979000	172.62	172.74	158.06	146.19	36.49
11-05-2011	165	166	164	165	15389000	172.26	172.68	158.4	146.56	36.49
12-05-2011	165	165	163	164	19054000	172	172.66	158.68	146.93	34.07
13-05-2011	165	169	163	168	56533000	171.84	172.65	159	147.165	48.73
16-05-2011	168	178	168	174	210901500	171.84	172.72	159.373	147.38	62.28
18-05-2011	174	176	168	169	72232500	171.76	172.72	159.7	147.59	50.34
19-05-2011	169	172	168	169	55182500	171.54	172.77	160.027	147.81	50.34
20-05-2011	170	171	169	171	34977500	171.4	172.85	160.38	148.1	54.40
23-05-2011	171	173	168	170	92452000	171.28	172.93	160.7	148.435	52.11
24-05-2011	169	170	167	168	25830500	171.12	172.98	161.02	148.725	47.77
25-05-2011	167	169	166	169	26602500	170.98	173.03	161.353	149.01	50.01
26-05-2011	169	175	169	175	109671500	171.04	173.15	161.74	149.33	60.86
27-05-2011	175	180	174	179	228271500	171.16	173.2	162.053	149.675	66.13
30-05-2011	180	185	179	185	239266000	171.44	173.39	162.433	150.055	72.19
31-05-2011	185	225	185	225	666452000	172.48	173.96	163.073	150.635	87.82
01-06-2011	225	240	215	225	416018000	173.54	174.53	163.727	151.205	87.82
03-06-2011	215	225	215	225	95292000	174.58	175.02	164.367	151.775	87.82
06-06-2011	225	240	215	240	171326500	175.92	175.73	165.107	152.435	90.36
07-06-2011	240	255	235	255	315110000	177.52	176.6	165.96	153.175	92.13
08-06-2011	250	255	240	245	165962000	178.96	177.12	166.74	153.86	81.41
09-06-2011	245	245	230	240	182186000	180.28	177.69	167.487	154.51	76.61
10-06-2011	240	245	225	235	66400500	181.5	178.19	168.193	155.135	72.04
13-06-2011	235	235	210	225	139756000	182.52	178.62	168.84	155.725	63.84
14-06-2011	220	225	215	220	36979000	183.44	178.99	169.447	156.3	60.15
15-06-2011	220	225	210	215	79739000	184.22	179.31	170.013	156.85	56.63
16-06-2011	205	210	200	210	95021000	184.84	179.64	170.56	157.38	53.27
17-06-2011	205	220	205	220	130573000	185.66	180.12	171.167	157.965	58.56
20-06-2011	220	225	210	220	80022500	186.5	180.64	171.773	158.545	58.56
21-06-2011	220	235	215	230	138257500	187.54	181.22	172.453	159.175	63.38
22-06-2011	230	245	230	240	176544500	188.78	181.87	173.207	159.845	67.45
23-06-2011	240	240	230	240	51414000	190.02	182.48	173.993	160.525	67.45
24-06-2011	235	240	230	240	43941000	191.3	183.1	174.76	161.205	67.45
27-06-2011	235	235	225	230	38614500	192.42	183.71	175.487	161.845	59.22
28-06-2011	230	235	225	235	62036500	193.7	184.36	176.233	162.5	61.74
30-06-2011	235	235	230	235	28787000	194.98	185.01	176.967	163.16	61.74
01-07-2011	235	235	225	230	25420000	196.22	185.6	177.673	163.72	57.62
04-07-2011	230	235	225	230	40459000	197.46	186.16	178.393	164.305	57.62
05-07-2011	230	230	220	230	22340000	198.66	186.69	179.127	164.87	57.62
06-07-2011	225	230	220	230	22166000	199.86	187.21	179.853	165.45	57.62
07-07-2011	230	235	220	230	69127000	201.08	187.74	180.587	166.03	57.62
08-07-2011	225	235	225	230	80489500	202.34	188.29	181.327	166.605	57.62
11-07-2011	225	235	225	230	72935500	203.6	188.85	182.06	167.16	57.62
12-07-2011	225	230	220	225	21315500	204.72	189.38	182.727	167.695	51.81
13-07-2011	225	230	220	230	22151500	205.96	189.96	183.427	168.275	56.53
14-07-2011	225	225	220	225	6873500	207.12	190.47	184.047	168.825	51.14
15-07-2011	220	225	220	220	8452500	208.2	190.93	184.6	169.355	46.38
18-07-2011	220	225	215	220	34154500	209.28	191.41	185.08	169.885	46.38
19-07-2011	220	220	210	220	56645000	210.4	191.85	185.48	170.405	46.38
20-07-2011	220	220	210	220	54057500	211.5	192.31	185.767	170.93	46.38
21-07-2011	220	270	220	265	725601500	213.52	193.21	186.38	171.675	74.79
22-07-2011	265	275	255	270	423562000	215.62	194.12	187.033	172.45	76.30
25-07-2011	260	275	260	270	217525500	217.72	194.99	187.693	173.23	76.30
26-07-2011	270	270	260	265	34358000	219.74	195.87	188.353	173.945	71.36
27-07-2011	265	270	255	265	161514000	221.68	196.76	188.993	174.67	71.36
28-07-2011	260	265	255	265	57171500	223.5	197.67	189.647	175.405	71.36
29-07-2011	260	265	250	260	59315000	225.32	198.54	190.253	176.105	66.03
01-08-2011	260	265	255	260	90867500	227.14	199.34	190.893	176.805	66.03
02-08-2011	255	260	250	260	37890500	228.92	200.16	191.54	177.515	66.03
03-08-2011	250	255	245	255	82382000	230.62	200.95	192.16	178.18	60.39
04-08-2011	255	255	245	250	30618500	232.26	201.69	192.74	178.83	55.30
05-08-2011	235	240	215	230	136342000	233.48	202.23	193.18	179.385	40.58
08-08-2011	220	220	205	220	70715500	234.38	202.71	193.56	179.9	35.49
09-08-2011	200	215	185	205	123168500	234.9	203.03	193.767	180.265	29.52
10-08-2011	215	225	205	215	142338500	235.5	203.47	194.093	180.7	37.12
11-08-2011	210	210	200	210	40903500	235.2	203.84	194.373	181.105	35.08
12-08-2011	210	220	205	210	89387000	234.9	204.22	194.653	181.52	35.08
15-08-2011	210	215	205	210	36302500	234.6	204.59	194.88	181.925	35.08
16-08-2011	210	215	205	210	22404500	234	204.96	195.153	182.33	35.08
18-08-2011	210	220	210	215	85999000	233.2	205.36	195.467	182.77	39.55
19-08-2011	205	210	200	205	36018000	232.4	205.68	195.547	183.155	34.45
22-08-2011	205	210	199	210	35246000	231.8	206.04	195.727	183.565	38.70
23-08-2011	205	210	200	210	23428000	231.3	206.4	195.893	183.97	38.70
24-08-2011	210	210	205	210	16430000	231	206.76	196.08	184.38	38.70
25-08-2011	210	210	205	210	8043500	230.8	207.12	196.26	184.785	38.70
26-08-2011	210	210	205	210	17235500	230.7	207.46	196.44	185.185	38.70
05-09-2011	210	210	205	210	10490500	230.7	207.77	196.66	185.595	38.70
06-09-2011	205	220	205	220	57790000	230.7	208.18	196.98	186.05	49.03
07-09-2011	220	235	220	235	101785000	231	208.75	197.427	186.58	59.94
08-09-2011	235	240	225	230	56473000	231	209.27	197.813	187.09	55.66
09-09-2011	230	235	230	235	27323000	230.9	209.84	198.213	187.63	58.82
12-09-2011	225	225	210	215	45645000	230.4	210.21	198.453	188.095	45.00
13-09-2011	220	225	210	210	36365500	229.8	210.55	198.667	188.52	42.32
14-09-2011	215	220	205	205	54858500	229.3	210.86	198.907	188.94	39.77
15-09-2011	210	215	200	210	47993000	228.8	211.25	199.173	189.375	43.44
16-09-2011	210	215	205	215	43143000	228.4	211.69	199.473	189.825	46.92
19-09-2011	215	220	205	205	37799000	227.9	212.06	199.7	190.23	41.43
20-09-2011	205	210	200	210	49819500	227.5	212.48	199.94	190.67	44.90
21-09-2011	205	210	200	200	17886500	226.9	212.78	200.093	191.07	39.82
22-09-2011	197	200	179	179	99426500	225.88	212.87	200.1	191.36	31.70
23-09-2011	168	186	163	181	74241500	224.9	212.99	200.127	191.665	33.10
26-09-2011	179	181	159	165	55422500	223.6	212.97	200.06	191.895	28.13
27-09-2011	170	183	169	176	82336000	222.52	213.06	200.073	192.175	35.32
28-09-2011	177	182	173	177	46332000	221.56	213.14	200.107	192.435	35.94
29-09-2011	175	182	174	177	37924000	220.5	213.23	200.14	192.695	35.94
30-09-2011	177	184	175	183	80740500	219.66	213.39	200.2	192.95	39.99
03-10-2011	180	180	172	174	27266500	218.74	213.47	200.2	193.135	36.29
04-10-2011	170	176	167	174	39266500	217.82	213.55	200.213	193.265	36.29
05-10-2011	176	178	173	175	12308000	216.92	213.66	200.207	193.34	37.04
06-10-2011	178	181	176	178	37491000	216.08	213.79	200.233	193.345	39.35
07-10-2011	181	199	179	189	184084000	214.56	214.04	200.327	193.425	47.03
10-10-2011	187	194	187	192	59227500	213	214.31	200.413	193.525	48.93
11-10-2011	195	205	192	199	109886000	211.58	214.65	200.52	193.665	53.15
12-10-2011	198	205	196	205	73982000	210.38	215.06	200.707	193.86	56.47
13-10-2011	205	205	198	200	69420000	209.08	215.38	200.867	194.015	53.09
14-10-2011	200	205	196	200	19895500	207.78	215.64	201.04	194.18	53.09
17-10-2011	205	205	199	205	16572500	206.68	216	201.253	194.36	56.13
18-10-2011	198	200	195	195	39424000	205.38	216.26	201.353	194.515	49.25
19-10-2011	195	199	195	198	16749000	204.14	216.53	201.487	194.69	51.19
20-10-2011	197	197	195	195	9451000	202.94	216.78	201.613	194.855	49.17
21-10-2011	197	197	195	197	3918500	201.88	217.07	201.753	195.025	50.57
24-10-2011	200	200	197	198	11407500	201.24	217.36	201.9	195.195	51.29
25-10-2011	198	199	196	197	7237000	200.78	217.58	202.067	195.365	50.49
26-10-2011	195	199	195	199	11156000	200.66	217.78	202.24	195.49	52.09
27-10-2011	199	250	199	240	266300500	201.16	218.33	202.7	195.86	72.02
28-10-2011	250	260	235	240	271928000	201.76	218.48	203.147	196.22	72.02
31-10-2011	240	255	235	250	195558500	202.56	218.73	203.667	196.63	74.97
01-11-2011	245	250	225	230	78091500	202.96	218.78	204.047	196.9	61.11
02-11-2011	220	245	220	240	129399000	203.56	218.78	204.493	197.255	64.63
03-11-2011	235	240	225	235	53916500	203.96	218.58	204.893	197.59	61.63
04-11-2011	240	245	230	240	57893500	204.66	218.53	205.34	197.825	63.46
07-11-2011	235	240	220	225	46373500	204.96	218.38	205.68	198.035	54.99
08-11-2011	225	255	225	255	195847000	205.86	218.58	206.22	198.385	65.04
09-11-2011	260	260	245	250	150707000	206.66	218.83	206.727	198.725	62.53
10-11-2011	235	245	230	240	83197500	207.26	219.03	207.167	199.01	57.74
11-11-2011	245	245	235	240	34776500	207.86	219.28	207.593	199.295	57.74
14-11-2011	245	250	235	240	53597000	208.46	219.58	208	199.61	57.74
15-11-2011	240	255	240	250	104267000	209.06	219.88	208.473	200	61.43
16-11-2011	245	260	240	255	100481500	209.46	220.23	208.987	200.435	63.16
17-11-2011	250	265	250	260	138945000	210.06	220.53	209.533	200.875	64.86
18-11-2011	255	265	250	260	65781000	210.56	220.73	210.08	201.3	64.86
21-11-2011	255	255	240	245	57546000	211.16	220.78	210.527	201.63	55.89
22-11-2011	245	250	240	245	34753000	211.86	220.83	210.987	201.965	55.89
23-11-2011	245	245	240	240	15964000	212.56	220.93	211.427	202.32	53.05
24-11-2011	240	245	230	240	41800000	213.16	220.98	211.887	202.67	53.05
25-11-2011	240	240	230	230	15209000	213.46	220.93	212.28	202.97	47.46
28-11-2011	235	245	235	235	25538500	214.06	220.98	212.727	203.29	50.28
29-11-2011	240	245	235	235	24433500	214.56	221.03	213.173	203.595	50.28
30-11-2011	235	255	235	255	95618500	215.66	221.28	213.74	203.985	60.20
01-12-2011	260	265	250	260	68175500	217.28	221.58	214.34	204.395	62.22
02-12-2011	260	265	255	260	67494000	218.86	221.88	214.947	204.81	62.22
05-12-2011	260	290	255	290	195037000	221.36	222.48	215.767	205.385	72.11
06-12-2011	285	295	270	285	130636000	223.54	223.03	216.553	205.94	68.88
07-12-2011	285	300	280	300	149958000	226	223.78	217.427	206.58	72.82
08-12-2011	295	300	285	290	132198500	228.26	224.38	218.24	207.17	66.75
09-12-2011	285	290	280	290	71013500	230.4	225.03	219.06	207.75	66.75
12-12-2011	295	295	275	280	51737500	232.52	225.63	219.82	208.28	60.87
13-12-2011	275	280	270	280	74812500	234.64	226.23	220.58	208.82	60.87
14-12-2011	280	285	270	280	62296000	236.74	226.83	221.353	209.34	60.87
15-12-2011	275	280	270	275	24152500	238.68	227.38	222.087	209.845	57.69
16-12-2011	280	290	275	285	49856500	240.6	227.58	222.893	210.395	61.97
19-12-2011	280	285	275	280	29798500	242.36	227.68	223.66	210.9	58.77
20-12-2011	275	285	275	280	25593500	243.98	227.78	224.427	211.385	58.77
21-12-2011	285	285	275	285	50434500	245.58	227.98	225.233	211.925	61.10
22-12-2011	280	295	280	290	79164000	247.38	228.23	226.047	212.495	63.33
23-12-2011	290	295	285	290	40899000	249.18	228.48	226.82	213.075	63.33
27-12-2011	290	290	280	285	14793500	250.78	228.73	227.593	213.635	59.38
28-12-2011	285	285	280	285	32765500	252.58	228.98	228.367	214.16	59.38
29-12-2011	280	295	280	295	74753500	254.52	229.33	229.193	214.745	64.51
30-12-2011	290	295	285	295	54872000	256.52	229.73	230.027	215.34	64.51
02-01-2012	290	295	280	290	15698000	258.38	230.13	230.84	215.91	60.11
03-01-2012	290	295	285	295	29876000	260.32	230.78	231.68	216.505	62.84
04-01-2012	295	295	285	290	17106000	262.18	231.48	232.447	217.095	58.52
05-01-2012	290	290	280	285	17334000	263.9	232.28	233.153	217.655	54.50
06-01-2012	280	285	280	285	15918000	264.8	232.98	233.82	218.225	54.50
09-01-2012	280	285	280	285	3097500	265.7	233.73	234.22	218.785	54.50
10-01-2012	285	285	280	285	9303500	266.4	234.48	234.62	219.35	54.50
11-01-2012	285	285	275	285	30176000	267.5	235.23	235.02	219.91	54.50
12-01-2012	280	285	275	285	13228000	268.4	235.98	235.32	220.47	54.50
13-01-2012	280	280	275	280	11692500	269.3	236.63	235.487	220.995	49.21
16-01-2012	275	280	275	280	10000500	270.1	237.38	235.72	221.53	49.21
17-01-2012	280	280	270	280	18685000	271.2	238.08	235.987	222.06	49.21
18-01-2012	280	280	270	275	21501500	271.6	238.73	236.253	222.565	43.89
19-01-2012	275	280	270	275	19111000	272.1	239.38	236.587	223.07	43.89
20-01-2012	270	275	270	270	5425000	272.7	239.98	236.92	223.55	39.01
24-01-2012	275	280	270	275	14923500	273.4	240.63	237.32	224.045	45.54
25-01-2012	275	285	270	280	65799500	274.2	241.33	237.787	224.55	51.17
26-01-2012	280	285	275	280	49907500	274.8	241.93	238.187	225.055	51.17
27-01-2012	280	280	270	280	11991500	275.3	242.38	238.587	225.565	51.17
30-01-2012	275	275	265	270	14114000	275.5	242.78	238.853	226.025	40.67
31-01-2012	270	275	265	270	19091500	275.7	243.13	239.053	226.485	40.67
01-02-2012	270	280	265	280	37510000	276.4	243.78	239.32	226.995	52.07
02-02-2012	280	285	275	280	32780000	277.1	244.48	239.587	227.515	52.07
03-02-2012	280	280	270	275	36229500	277.8	245.18	239.887	228.02	46.85
06-02-2012	275	290	270	285	128047500	278.7	245.93	240.22	228.59	56.29
07-02-2012	285	290	275	280	32050500	279.7	246.58	240.52	229.135	51.38
08-02-2012	280	285	275	280	15761500	280.6	247.33	240.853	229.695	51.38
09-02-2012	280	280	270	280	17983000	281.5	248.03	241.187	230.255	51.38
10-02-2012	275	280	270	275	17728000	281.9	248.78	241.487	230.78	46.33
13-02-2012	275	275	270	275	4733000	282.2	249.74	241.787	231.305	46.33
14-02-2012	275	275	265	275	22962000	282.5	250.68	242.087	231.835	46.33
15-02-2012	275	280	270	275	19718000	282.2	251.78	242.387	232.375	46.33
16-02-2012	270	275	265	270	20506000	281.9	252.72	242.653	232.89	40.92
17-02-2012	270	270	265	270	8390500	281.3	253.65	242.953	233.395	40.92
20-02-2012	270	270	265	270	8418000	280.9	254.58	243.22	233.905	40.92
21-02-2012	270	275	265	275	11406000	280.6	255.5	243.553	234.445	48.44
22-02-2012	275	275	270	275	14079500	280.5	256.51	243.92	234.99	48.44
23-02-2012	275	285	270	280	90602000	280.5	257.57	244.32	235.56	55.07
24-02-2012	280	280	265	270	28624000	280.3	258.52	244.653	236.09	43.12
27-02-2012	270	275	265	270	8890500	280.2	259.44	244.987	236.615	43.12
28-02-2012	270	275	265	270	32787000	279.9	260.25	245.02	237.145	43.12
29-02-2012	270	280	270	275	23179500	279.8	261.08	245.053	237.695	49.91
01-03-2012	275	275	270	275	8019000	279.7	261.84	245.087	238.245	49.91
02-03-2012	275	275	265	270	16231000	279.4	262.49	245.12	238.775	43.84
05-03-2012	270	275	265	270	14018500	279	263.19	245.153	239.285	43.84
06-03-2012	270	270	265	270	4349000	278.6	263.89	245.187	239.765	43.84
07-03-2012	265	270	265	270	11475000	278.3	264.54	245.253	240.27	43.84
08-03-2012	270	275	265	270	38244000	278	265.29	245.32	240.775	43.84
09-03-2012	270	270	265	270	2999500	277.5	266.01	245.387	241.27	43.84
12-03-2012	270	270	265	270	8182500	277	266.76	245.487	241.77	43.84
13-03-2012	270	270	265	270	2912000	276.6	267.49	245.62	242.28	43.84
14-03-2012	270	270	265	270	9618000	276.1	268.21	245.887	242.785	43.84
15-03-2012	270	290	265	285	143259500	276	269.09	246.32	243.335	67.17
16-03-2012	290	345	285	345	462983000	277.2	270.55	247.253	244.165	88.23
19-03-2012	345	380	340	365	372720000	278.8	271.8	248.253	245.065	90.43
20-03-2012	370	375	355	375	139452000	280.6	273.15	249.353	245.815	91.31
21-03-2012	375	380	355	365	119932000	282.2	274.3	250.387	246.515	83.11
22-03-2012	365	370	355	370	48935000	283.9	275.7	251.453	247.24	83.89
26-03-2012	365	365	355	365	36237000	285.5	276.95	252.487	247.865	79.93
27-03-2012	365	375	360	370	69440500	287.3	278.3	253.52	248.44	80.90
28-03-2012	365	370	360	365	51553500	289	279.55	254.587	249.04	76.89
29-03-2012	365	370	360	365	18019500	290.7	280.95	255.62	249.665	76.89
30-03-2012	365	365	360	365	11546500	292.5	282.05	256.653	250.315	76.89
02-04-2012	365	395	365	395	229125000	294.9	283.5	257.887	251.165	83.15
03-04-2012	395	405	395	400	173781500	297.5	285.1	259.153	252.065	83.93
04-04-2012	405	410	395	400	84748500	300	286.7	260.42	252.99	83.93
05-04-2012	395	410	395	405	64481500	302.5	288.35	261.72	253.965	84.75
09-04-2012	405	445	400	445	171734000	305.8	290.3	263.22	255.09	89.41
10-04-2012	445	460	435	445	128107000	309.1	292.2	264.62	256.215	89.41
11-04-2012	440	460	435	455	123902000	312.8	294.15	266.12	257.34	90.27
12-04-2012	455	475	455	470	121445500	316.8	296.25	267.687	258.49	91.40
13-04-2012	470	475	465	470	70019500	320.6	298.5	269.387	259.64	91.40
16-04-2012	470	485	465	480	88486000	324.6	300.85	271.187	260.84	92.11
17-04-2012	480	490	475	485	83780500	328.8	303.3	273.053	262.115	92.45
18-04-2012	485	490	460	475	179026000	332.6	305.65	274.82	263.315	84.69
19-04-2012	470	475	450	460	149756000	336.2	307.95	276.453	264.44	74.59
20-04-2012	465	465	445	460	72825500	339.8	310.2	278.153	265.59	74.59
23-04-2012	460	470	450	460	74634000	343.4	312.45	279.82	266.74	74.59
24-04-2012	450	465	450	460	36103000	347.1	314.5	281.553	267.89	74.59
25-04-2012	460	460	450	460	32369500	350.8	316.5	283.427	269.04	74.59
26-04-2012	455	465	455	465	76069000	354.6	318.55	285.32	270.215	75.98
27-04-2012	465	470	455	465	58637000	358.4	320.3	287.32	271.39	75.98
30-04-2012	465	465	455	460	28752000	362.2	322.05	289.213	272.54	71.46
01-05-2012	460	485	455	475	150703500	366.3	323.8	291.2	273.79	76.06
02-05-2012	475	490	465	480	131399000	370.5	325.7	293.22	275.04	77.37
03-05-2012	485	495	480	485	138535000	374.7	327.65	295.233	276.34	78.62
04-05-2012	480	490	475	480	57590000	378.8	329.65	297.273	277.64	74.18
07-05-2012	470	475	465	470	34685000	382.6	331.55	299.247	278.89	66.14
08-05-2012	470	480	470	470	29101000	386.6	333.45	301.213	280.14	66.14
09-05-2012	470	475	460	465	33673500	390.5	335.35	303.127	281.365	62.23
10-05-2012	460	465	455	465	28266000	394.4	337.15	304.967	282.365	62.23
11-05-2012	460	465	455	455	34706000	398	338.9	306.72	283.29	54.72
14-05-2012	455	465	440	445	81095500	401.4	340.55	308.36	284.165	48.42
15-05-2012	445	450	435	445	72905500	404.9	342.15	309.96	285.065	48.42
16-05-2012	440	440	415	415	95704000	407.8	343.4	311.393	285.815	34.59
21-05-2012	415	415	405	405	50997500	410.5	344.55	312.76	286.515	31.37
22-05-2012	415	455	415	450	134626500	414.1	346.2	314.393	287.465	52.70
23-05-2012	440	460	435	445	120193000	417.6	347.8	316.06	288.39	50.81
24-05-2012	445	455	440	445	54439000	421.1	349.3	317.707	289.315	50.81
25-05-2012	450	450	430	445	77155500	424.6	350.8	319.373	290.265	50.81
28-05-2012	445	445	435	440	26273500	428	352.3	320.993	291.215	48.63
29-05-2012	440	445	430	440	34314000	431.4	353.75	322.607	292.265	48.63
30-05-2012	440	440	430	435	40990000	434.4	355.2	324.193	293.34	46.33
31-05-2012	435	435	400	420	89777500	435.9	356.55	325.667	294.415	40.18
01-06-2012	415	420	395	405	29615500	436.7	357.75	326.767	295.365	35.16
04-06-2012	380	395	365	375	54626500	436.7	358.65	327.667	296.19	27.70
05-06-2012	385	390	375	375	31584000	436.9	359.55	328.5	297.015	27.70
06-06-2012	380	395	380	395	70424000	437.4	360.65	329.6	297.94	37.89
07-06-2012	405	405	380	390	52118500	437.9	361.7	330.6	298.84	36.50
08-06-2012	375	385	370	380	24517500	438.1	362.7	331.567	299.665	33.84
11-06-2012	380	385	350	375	126926000	438.3	363.65	332.467	300.515	32.56
12-06-2012	365	375	360	375	35513000	438.5	364.6	333.467	301.34	32.56
13-06-2012	375	400	365	395	127220500	439.1	365.8	334.4	302.265	42.62
14-06-2012	390	405	375	390	95393500	439	366.95	335.333	303.165	40.98
15-06-2012	395	395	380	395	59234000	438.9	368.2	336.367	304.09	43.33
18-06-2012	400	415	395	410	118903000	439.1	369.55	337.5	305.09	49.81
19-06-2012	405	415	405	415	62580500	439.3	370.9	338.667	306.115	51.79
20-06-2012	415	415	405	410	30439500	438.6	372.2	339.733	307.065	49.68
21-06-2012	410	410	395	400	35789000	437.7	373.4	340.7	307.89	45.67
22-06-2012	390	395	385	390	15189000	436.4	374.6	341.567	308.69	42.03
25-06-2012	390	390	365	370	30982000	434.4	375.6	342.3	309.365	35.86
26-06-2012	370	380	365	380	27775000	432.6	376.6	343.2	310.19	40.56
27-06-2012	380	390	375	380	48159000	430.6	377.6	344.1	311.04	40.56
28-06-2012	385	385	370	385	31030500	428.6	378.7	345.067	311.94	42.98
29-06-2012	385	400	380	400	65709500	427.1	379.85	346.133	312.89	49.61
02-07-2012	400	410	395	405	56370500	426	381.1	347.3	313.84	51.63
03-07-2012	400	410	400	410	34299500	425	382.4	348.467	314.865	53.63
04-07-2012	410	425	410	425	138378500	424.3	383.85	349.733	315.94	59.10
05-07-2012	425	430	420	430	96677000	423.7	385.4	350.9	317.09	60.76
06-07-2012	430	430	415	425	41386500	423	386.9	352	318.32	58.22
09-07-2012	420	425	400	405	52454000	421.8	388.2	352.967	319.44	49.31
10-07-2012	405	405	390	400	38486500	420.5	389.45	353.7	320.615	47.36
11-07-2012	400	400	385	385	17626500	419	390.6	354.367	321.66	42.00
12-07-2012	385	395	380	390	29186000	417.3	391.8	354.967	322.725	44.27
13-07-2012	390	395	385	390	74988000	415.5	393	355.633	323.79	44.27
16-07-2012	395	405	390	400	57692500	413.8	394.25	356.367	324.875	48.90
17-07-2012	400	405	390	400	26108000	412.2	395.5	357.167	326.005	48.90
18-07-2012	395	400	390	390	17855000	410.6	396.6	357.9	327.085	44.60
19-07-2012	395	400	390	395	17490000	409.1	397.85	358.667	328.185	47.10
20-07-2012	395	405	390	405	62758000	407.9	399.2	359.533	329.32	51.80
23-07-2012	400	400	385	390	37560000	406.4	400.4	360.233	330.325	45.30
24-07-2012	390	400	385	395	32343500	405.2	401.6	361	331.34	47.66
25-07-2012	390	395	385	395	13854000	404.2	402.8	361.767	332.32	47.66
26-07-2012	395	405	390	400	50057000	403.3	404.1	362.533	333.295	50.15
27-07-2012	405	415	400	410	120269000	403.2	405.5	363.333	334.345	54.78
30-07-2012	415	415	405	405	34521500	403.2	406.85	364.1	335.37	52.17
31-07-2012	405	410	400	405	57369500	402.3	408.2	364.9	336.37	52.17
01-08-2012	400	410	395	410	32859500	401.6	409.6	365.733	337.445	54.67
02-08-2012	410	410	395	405	18599500	400.8	410.95	366.467	338.48	51.76
03-08-2012	400	400	395	400	5991000	399.9	412.25	367.167	339.505	48.94
06-08-2012	400	405	395	395	32917000	399	413.5	367.867	340.495	46.24
07-08-2012	400	400	390	395	24052000	398.1	414.75	368.533	341.48	46.24
08-08-2012	395	395	390	395	21440500	397.3	415.85	369.233	342.47	46.24
09-08-2012	395	395	385	390	23450500	396.7	416.3	369.933	343.425	43.25
10-08-2012	390	390	380	385	34244000	396.3	416.5	370.6	344.15	40.43
13-08-2012	385	400	375	395	87190500	396.7	416.7	371.333	344.925	47.76
14-08-2012	395	400	390	400	30299000	397.2	417.05	372.1	345.675	51.00
15-08-2012	390	400	390	395	23911500	397.2	417.3	372.833	346.5	47.80
16-08-2012	395	395	390	395	10371000	397.3	417.6	373.567	347.275	47.80
23-08-2012	395	400	390	400	20522500	397.7	417.9	374.367	348.1	51.34
24-08-2012	400	400	390	395	13807000	398.1	418.2	375.133	348.875	47.85
27-08-2012	395	405	390	395	4188000	398.5	418.5	375.9	349.725	47.85
28-08-2012	395	400	390	400	32351000	398.6	418.85	376.733	350.45	51.66
29-08-2012	395	400	390	395	29303000	398.7	418.85	377.533	351.175	47.89
30-08-2012	390	390	375	385	15824500	398.5	418.7	378.3	351.9	41.39
31-08-2012	385	385	370	385	27884000	398	418.55	379.033	352.625	41.39
03-09-2012	385	390	380	390	20548000	397.5	418.4	379.767	353.375	45.67
04-09-2012	390	395	385	385	22086500	397	417.8	380.467	354.05	42.34
05-09-2012	385	400	385	400	93508000	397	417.35	381.267	354.775	53.33
06-09-2012	400	405	395	400	56251000	397.2	416.8	382.133	355.475	53.33
07-09-2012	400	405	395	400	41369500	397.8	416.1	383	356.175	53.33
10-09-2012	400	400	390	395	22888500	398.1	415.35	383.767	356.925	49.41
11-09-2012	395	395	385	395	12908500	398.4	414.5	384.533	357.675	49.41
12-09-2012	395	405	390	405	75949000	398.8	413.7	385.4	358.5	56.78
13-09-2012	405	410	400	405	55534000	398.9	413	386.2	359.325	56.78
14-09-2012	405	410	400	405	45572000	398.9	412.45	387.033	360.2	56.78
17-09-2012	405	410	400	405	26509500	398.8	411.9	387.867	361.05	56.78
18-09-2012	405	405	395	405	31582500	398.4	411.35	388.7	361.9	56.78
19-09-2012	400	450	400	445	233517000	398.7	411.2	389.833	362.85	76.56
20-09-2012	445	460	445	455	180673000	399.3	411.15	391.033	363.825	79.13
21-09-2012	455	485	450	485	246433000	400.9	411.35	392.433	364.95	84.60
24-09-2012	485	500	480	490	174537500	402.7	411.6	393.867	365.95	85.29
25-09-2012	490	490	475	485	87774500	404.7	411.85	395.3	366.95	81.36
26-09-2012	480	485	475	485	34365500	406.6	411.95	396.733	367.875	81.36
27-09-2012	485	495	480	490	65298500	408.6	412.05	398.2	368.875	82.30
28-09-2012	490	500	485	495	108525000	410.5	412.15	399.667	369.9	83.22
01-10-2012	495	530	490	520	161964000	412.9	412.55	401.3	371.1	86.88
02-10-2012	520	530	500	520	94385000	415.5	413.05	402.9	372.3	86.88
03-10-2012	520	520	500	510	21810500	417.8	413.45	404.5	373.45	78.90
04-10-2012	500	510	495	510	87060500	419.9	413.9	406.1	374.625	78.90
05-10-2012	510	510	495	510	36818000	422.3	414.35	407.7	375.75	78.90
08-10-2012	500	510	490	510	60804000	424.6	414.9	409.267	376.9	78.90
09-10-2012	510	510	495	500	35349000	426.7	415.45	410.767	378	70.22
10-10-2012	495	510	490	500	58374500	428.7	416	412.3	379.075	70.22
11-10-2012	495	500	495	500	22658500	430.5	416.85	413.833	380.125	70.22
12-10-2012	500	500	490	500	64773500	432.4	417.8	415.367	381.175	70.22
15-10-2012	500	530	500	530	164588500	434.9	418.6	417.1	382.4	79.37
16-10-2012	530	540	520	540	82223000	437.5	419.55	418.9	383.675	81.42
17-10-2012	540	560	540	560	166052500	440.6	420.7	420.833	385	84.70
18-10-2012	560	570	540	560	77653500	443.8	421.85	422.767	386.325	84.70
19-10-2012	560	560	540	560	56623000	447.1	423.05	424.7	387.675	84.70
22-10-2012	550	570	540	570	80024500	450.6	424.35	426.7	389.05	86.22
23-10-2012	570	580	560	570	61247500	454.1	425.7	428.6	390.45	86.22
24-10-2012	550	580	550	570	80079000	457.7	427.2	430.1	391.875	86.22
25-10-2012	570	580	550	570	62852500	461.4	428.85	431.467	393.3	86.22
29-10-2012	570	570	550	560	60245500	464.7	430.7	432.7	394.675	76.07
30-10-2012	560	560	540	550	40171000	467.7	432.45	433.933	396	67.51
31-10-2012	550	560	540	550	52183000	470.8	434	435.133	397.325	67.51
01-11-2012	550	550	530	540	53340000	473.7	435.5	436.3	398.6	59.72
02-11-2012	540	550	530	540	51081500	476.5	437.1	437.433	399.9	59.72
05-11-2012	540	540	520	540	50020500	479.4	438.75	438.6	401.2	59.72
06-11-2012	530	540	530	540	50996500	482.3	440.4	439.767	402.5	59.72
07-11-2012	540	540	530	540	41491000	485.1	441.85	440.933	403.825	59.72
08-11-2012	520	530	510	530	87942500	487.8	443.25	441.833	405.1	51.16
09-11-2012	520	530	510	530	21224000	490.7	444.6	442.7	406.4	51.16
12-11-2012	530	530	510	530	30209500	493.6	445.8	443.567	407.675	51.16
13-11-2012	530	530	510	520	53810500	496.2	446.85	444.333	408.875	43.40
14-11-2012	520	520	500	520	26011500	498.9	447.95	444.833	410.075	43.40
19-11-2012	520	560	510	550	200809500	501.9	449.45	445.533	411.425	62.96
20-11-2012	550	560	540	550	149578500	504.9	451.05	446.167	412.825	62.96
21-11-2012	550	550	530	540	51449000	507.7	452.75	446.633	414.175	55.54
22-11-2012	540	540	520	540	34091500	510.6	454.35	447.1	415.475	55.54
23-11-2012	540	540	520	530	14152000	513.3	455.85	447.433	416.725	48.86
26-11-2012	530	530	520	530	15209000	515.8	457.3	447.733	418	48.86
27-11-2012	530	540	510	530	89848500	518.3	458.6	448.1	419.225	48.86
28-11-2012	530	530	510	520	46978000	520.6	459.75	448.5	420.425	42.48
29-11-2012	520	550	510	550	125436500	523.5	461.15	449.1	421.775	59.55
30-11-2012	550	560	530	550	99384500	526.4	462.4	449.7	423.125	59.55
03-12-2012	550	550	530	550	62106500	528.5	463.6	450.3	424.5	59.55
04-12-2012	540	550	530	550	43893500	530.4	464.85	450.9	425.875	59.55
05-12-2012	550	550	530	550	22563000	531.7	466.3	451.467	427.25	59.55
06-12-2012	550	570	540	560	128704000	533.1	467.9	452.1	428.675	64.62
07-12-2012	560	570	550	570	82852000	534.8	469.75	452.833	430.175	68.82
10-12-2012	570	580	560	570	64346500	536.5	471.55	453.467	431.675	68.82
11-12-2012	560	600	560	600	244023000	538.7	473.65	454.267	433.325	77.95
12-12-2012	600	600	560	580	124981000	540.4	475.45	454.9	434.85	64.41
13-12-2012	580	580	560	570	38414500	541.4	477.15	455.5	436.325	58.91
14-12-2012	570	580	560	570	39154500	542.4	478.95	456.167	437.775	58.91
17-12-2012	560	570	540	550	68430500	543.2	480.5	456.7	439.175	49.16
18-12-2012	550	560	540	560	88589500	544.2	482.05	457.333	440.625	53.32
19-12-2012	550	560	520	530	68968500	544.6	483.45	457.767	441.925	42.17
20-12-2012	530	530	500	520	78502000	544.8	484.7	458.2	443.15	39.23
21-12-2012	520	530	500	520	45914000	545.2	485.95	458.7	444.375	39.23
26-12-2012	520	530	510	530	41718500	545.8	487.25	459.267	445.675	43.78
27-12-2012	530	530	500	520	53603000	546.2	488.35	459.967	446.925	40.51
28-12-2012	520	540	495	540	125023500	547	489.7	460.867	448.275	48.75
02-01-2013	540	560	530	540	97524500	547.2	491.05	461.467	449.625	48.75
03-01-2013	540	560	530	550	67752000	547.4	492.45	462.167	451.025	52.56
04-01-2013	550	550	540	550	40951000	547.2	493.9	462.867	452.425	52.56
07-01-2013	550	550	530	550	34525000	547	495.4	463.567	453.825	52.56
08-01-2013	550	550	530	550	43820000	546.8	496.95	464.3	455.225	52.56
09-01-2013	550	550	530	550	57987000	546.4	498.5	465.033	456.625	52.56
10-01-2013	540	550	530	540	31562000	545.8	499.95	465.733	457.9	47.45
11-01-2013	540	540	520	520	25548500	544.8	501.25	466.4	458.775	39.24
14-01-2013	530	540	510	520	96683000	543.8	502.6	467.167	459.55	39.24
15-01-2013	530	530	500	510	58483000	542.8	503.75	468.067	460.225	35.66
16-01-2013	510	510	495	510	65329000	542	504.85	468.967	460.95	35.66
17-01-2013	510	510	495	510	22653000	541.2	506	469.733	461.65	35.66
18-01-2013	510	510	500	510	41372000	540.6	507.15	470.533	462.375	35.66
21-01-2013	510	520	500	510	27285000	540	508.25	471.4	463.075	35.66
22-01-2013	510	520	500	510	71503500	539.4	509.4	472.3	463.8	35.66
23-01-2013	510	520	500	510	40326000	538.8	510.55	473.2	464.525	35.66
25-01-2013	510	510	495	500	24495000	538	511.55	473.9	465.2	30.92
28-01-2013	500	500	495	500	35425000	537.4	512.6	474.633	465.725	30.92
29-01-2013	500	500	490	495	34962000	536.7	513.7	475.3	466.2	28.70
30-01-2013	500	520	495	510	99284500	536.3	514.95	475.967	466.75	42.09
31-01-2013	510	510	495	495	46010500	535.8	516	476.5	467.2	35.01
01-02-2013	500	500	490	500	34614000	535.4	517.15	477.1	467.475	38.71
04-02-2013	500	510	495	500	53654500	534.4	518.15	477.767	467.75	38.71
05-02-2013	500	510	495	500	40996500	533.4	519.15	478.5	467.975	38.71
06-02-2013	495	510	495	510	56283500	532.8	520.25	479.433	468.175	46.34
07-02-2013	510	510	495	500	60686500	532	521.3	480.233	468.325	40.86
08-02-2013	510	510	495	495	21313500	531.3	522.3	481	468.4	38.42
11-02-2013	500	500	490	495	38737500	530.6	523.2	481.733	468.45	38.42
12-02-2013	495	500	490	500	48749500	530	524.15	482.4	468.575	42.42
13-02-2013	495	500	490	495	27948500	529.5	525.05	483	468.75	39.64
14-02-2013	495	500	490	490	32537500	528.3	525.9	483.533	468.9	37.04
15-02-2013	490	495	485	495	30590000	527.2	526.8	484	469.075	41.20
18-02-2013	495	495	485	490	35828000	526	527.25	484.4	469.225	38.46
19-02-2013	485	490	475	485	96825000	524.7	527.55	484.8	469.35	35.89
20-02-2013	485	510	485	495	137976500	523.6	527.65	485.4	469.5	43.96
21-02-2013	495	510	485	495	76511000	522.3	527.7	486.033	469.65	43.96
22-02-2013	495	495	490	495	24379000	520.8	527.8	486.767	469.825	43.96
25-02-2013	495	500	490	500	55423500	519.4	527.95	487.5	469.95	48.04
26-02-2013	495	500	490	495	41459500	517.3	528	488.2	470.025	44.54
27-02-2013	490	510	490	495	57561500	515.6	528	488.833	470.075	44.54
28-02-2013	500	520	495	510	125202500	514.4	527.9	489.567	470.225	55.74
01-03-2013	510	520	500	520	64665000	513.4	527.9	490.433	470.475	61.35
04-03-2013	520	530	510	520	66898000	512.8	528	491.267	470.725	61.35
05-03-2013	520	520	500	510	40430000	511.8	528	491.967	470.95	53.49
06-03-2013	510	520	500	500	37585500	511.2	527.9	492.7	471.125	47.01
07-03-2013	510	520	500	510	21750000	511	527.9	493.467	471.4	53.13
08-03-2013	510	540	500	530	163036000	511.2	528.2	494.367	471.825	62.46
11-03-2013	540	550	530	530	83571500	511.2	528.5	495.233	472.25	62.46
13-03-2013	530	540	520	520	42659500	511.2	528.7	495.967	472.775	56.00
14-03-2013	520	520	500	520	40421000	510.8	528.9	496.733	473.35	56.00
15-03-2013	520	540	510	530	115376500	510.6	528.9	497.567	473.75	60.71
18-03-2013	530	550	520	540	120983500	510.4	528.9	498.433	474.225	64.78
19-03-2013	540	550	530	540	52240000	510.2	528.7	499.333	474.7	64.78
20-03-2013	540	540	520	530	71918000	509.8	528.4	500.2	475.125	57.84
21-03-2013	540	540	520	520	56803000	509.2	528	501.033	475.525	51.85
22-03-2013	520	540	510	520	65346000	508.6	527.5	501.867	475.925	51.85
25-03-2013	520	530	510	510	36032500	508	526.9	502.633	476.3	46.30
26-03-2013	510	530	510	520	37247000	508	526.4	503.5	476.8	51.85
27-03-2013	520	530	520	520	53580500	508	525.9	504.4	477.375	51.85
28-03-2013	520	530	500	500	60606500	507.8	525.3	505.1	478	41.82
01-04-2013	500	520	500	510	37274500	507.8	524.9	505.833	478.675	47.31
02-04-2013	510	520	500	500	38189500	507.6	524.4	506.533	479.2	42.94
03-04-2013	510	510	500	500	22792500	507.4	524	507.233	479.75	42.94
04-04-2013	500	510	500	500	33639500	507.2	523.6	507.9	480.35	42.94
05-04-2013	500	510	500	500	22040000	507	523.2	508.6	480.975	42.94
08-04-2013	500	510	495	500	31354000	506.8	522.8	509.3	481.6	42.94
09-04-2013	500	510	495	500	45227500	506.8	522.4	509.967	482.125	42.94
10-04-2013	510	510	495	495	25291500	506.7	522.05	510.633	482.65	40.06
11-04-2013	500	500	490	495	29779000	506.7	521.7	511.367	483.15	40.06
12-04-2013	495	500	495	500	38891500	506.5	521.4	512.133	483.6	44.39
15-04-2013	500	500	490	490	30003000	506.4	521.1	512.8	483.975	38.42
16-04-2013	490	495	485	495	24271500	506.3	520.85	513.533	484.4	42.58
17-04-2013	500	500	490	500	18576000	506.3	520.35	514.2	484.9	46.47
18-04-2013	495	500	490	495	13032000	506.2	519.8	514.833	485.425	43.31
19-04-2013	495	500	490	495	14735500	505.9	519.35	515.467	486.05	43.31
22-04-2013	495	500	490	495	13668000	505.8	518.9	516.133	486.625	43.31
23-04-2013	495	495	485	485	25425500	505.6	518.45	516.733	487.15	37.01
24-04-2013	490	495	485	495	19553000	505.6	518.1	517.333	487.7	45.54
25-04-2013	495	510	490	495	80781500	505.5	517.75	517.933	488.175	45.54
26-04-2013	495	500	490	490	24298000	505.4	517.45	518.5	488.6	42.23
29-04-2013	490	495	485	495	15350500	505.5	516.9	519.1	489.025	46.42
30-04-2013	495	495	485	490	27128500	505.4	516.3	519.667	489.35	43.05
01-05-2013	495	495	485	490	24149500	505.4	515.7	519.967	489.65	43.05
02-05-2013	490	495	485	485	28767500	505.4	515.05	520.167	489.95	39.71
03-05-2013	495	510	485	485	76848500	505.2	514.4	520.167	490.35	39.71
06-05-2013	490	495	485	485	25818000	505	513.65	520.133	490.775	39.71
07-05-2013	485	495	485	495	35423000	505	512.9	520.2	491.325	49.51
08-05-2013	495	520	490	500	126834500	505	512.2	520.3	491.875	53.57
10-05-2013	510	530	510	520	99360500	505.5	511.4	520.5	492.525	65.52
13-05-2013	520	520	510	510	23986000	505.8	510.7	520.6	493.075	57.54
14-05-2013	520	520	500	510	36590000	505.8	510.1	520.533	493.625	57.54
15-05-2013	510	540	500	530	135912000	506	509.7	520.6	494.325	66.89
16-05-2013	540	550	530	530	81205500	506.2	509.5	520.733	495	66.89
17-05-2013	540	570	530	560	207497000	507.2	509.5	521.067	495.775	76.06
20-05-2013	560	580	550	560	131048000	508.4	509.8	521.4	496.625	76.06
21-05-2013	560	580	550	560	79994500	509.4	510.2	521.733	497.45	76.06
22-05-2013	560	560	540	550	133929500	509.8	510.5	522.067	498.225	68.20
23-05-2013	550	560	510	530	109437500	509.8	510.5	522.267	498.875	55.78
24-05-2013	530	550	520	550	74308500	510.4	510.8	522.6	499.575	63.03
27-05-2013	550	560	540	560	71009500	511.2	511	523	500.35	66.03
28-05-2013	560	570	550	570	82216500	512	511.3	523.267	501.175	68.76
29-05-2013	570	570	550	560	45939000	512.4	511.4	523.4	501.925	63.28
30-05-2013	550	560	530	550	57935000	512.6	511.4	523.333	502.65	58.28
31-05-2013	540	550	530	540	32805500	512.8	511.3	523.2	503.35	53.71
03-06-2013	540	540	510	520	39147000	512.8	511	522.933	503.975	45.96
04-06-2013	520	530	500	510	26293500	512.6	510.6	522.533	504.55	42.64
05-06-2013	510	530	500	500	37060000	512.4	510.2	522.067	505.075	39.56
07-06-2013	510	510	490	500	20033500	512	510	521.6	505.625	39.56
10-06-2013	500	500	485	490	34653500	511.4	509.7	521.067	506.15	36.51
11-06-2013	490	490	465	475	40134500	510.9	509.35	520.5	506.55	32.46
12-06-2013	465	475	460	470	28640000	510.1	508.95	519.967	506.9	31.22
13-06-2013	465	465	445	450	33501000	509.1	508.35	519.3	507.175	26.80
14-06-2013	460	475	455	475	40129500	508.6	508	518.867	507.575	38.52
17-06-2013	475	495	470	490	57723000	508.4	507.8	518.533	508.025	44.28
18-06-2013	495	510	490	500	29023000	508.4	507.7	518.267	508.55	47.79
19-06-2013	500	510	490	495	28911000	508.3	507.55	517.967	509.05	46.22
20-06-2013	485	485	460	470	38852500	507.7	507.25	517.5	509.4	39.28
21-06-2013	450	460	440	450	121527500	506.8	506.75	516.967	509.675	34.78
24-06-2013	450	455	415	415	36954500	505.2	505.95	516.2	509.825	28.60
25-06-2013	405	430	405	420	53447000	503.6	505.05	515.467	510	30.50
26-06-2013	425	455	420	450	130350500	502.8	504.6	515	510.3	40.69
27-06-2013	455	470	440	455	100018500	502	504.15	514.567	510.65	42.21
28-06-2013	460	480	450	480	161609000	501.6	503.95	514.1	511.05	49.23
01-07-2013	470	475	465	470	12107000	501.1	503.65	513.567	511.4	46.78
02-07-2013	470	475	455	455	15555500	500.3	503.1	513	511.675	43.31
03-07-2013	450	455	435	440	13259000	499.2	502.5	512.333	511.9	40.10
04-07-2013	445	455	435	445	26207000	498.4	502	511.767	512.15	41.65
05-07-2013	445	455	440	450	25639000	497.5	501.55	511.233	512.375	43.23
08-07-2013	450	450	430	435	9871000	496.3	500.9	510.6	512.525	39.75
09-07-2013	435	440	425	430	19236500	495.1	500.25	510	512.65	38.63
10-07-2013	430	430	420	425	25476000	493.7	499.6	509.167	512.75	37.49
11-07-2013	430	440	425	430	50514500	492.5	498.95	508.367	512.875	39.41
12-07-2013	435	440	425	430	41639500	491.3	498.35	507.567	512.8	39.41
15-07-2013	430	440	430	440	12372000	490.4	497.9	506.833	512.725	43.44
16-07-2013	440	470	440	465	87709000	490	497.6	506.267	512.625	52.02
17-07-2013	460	485	460	470	65242000	489.7	497.35	505.667	512.525	53.54
18-07-2013	470	475	455	460	33948000	489	497	504.933	512.4	50.12
19-07-2013	460	470	450	460	42627000	488.2	496.6	504.2	512.275	50.12
22-07-2013	455	460	450	455	13548000	486.9	496.2	503.233	512.1	48.33
23-07-2013	460	470	455	465	30410000	486	495.9	502.467	511.95	52.02
24-07-2013	465	470	455	455	10457500	484.9	495.35	501.7	511.625	48.31
25-07-2013	455	460	450	455	6674500	483.4	494.7	500.933	511.3	48.31
26-07-2013	455	460	445	450	16174500	481.8	494	500.267	511	46.39
29-07-2013	445	450	445	445	10790500	479.5	493.35	499.5	510.675	44.48
30-07-2013	440	450	440	440	9059000	477.1	492.75	498.9	510.325	42.60
31-07-2013	440	445	435	440	21270500	474.7	492.05	498.367	509.975	42.60
01-08-2013	440	450	440	445	24262500	472.6	491.2	497.867	509.7	45.29
02-08-2013	445	450	440	445	29434000	470.9	490.35	497.3	509.425	45.29
12-08-2013	445	450	440	450	19251500	468.9	489.65	496.833	509.175	48.10
13-08-2013	450	455	445	455	20800500	466.8	489	496.267	508.95	50.83
14-08-2013	455	465	450	460	41060500	464.6	488.3	495.733	508.6	53.46
15-08-2013	460	460	450	450	7372500	462.4	487.4	495.067	508.15	47.94
16-08-2013	450	450	435	435	23940000	460.1	486.35	494.3	507.525	41.07
19-08-2013	435	435	410	410	20591500	457.5	485.15	493.367	506.775	32.68
20-08-2013	405	405	365	385	34124000	454.8	483.8	492.267	505.9	26.78
21-08-2013	380	395	375	390	9001000	452.4	482.5	491.2	505	29.52
22-08-2013	380	385	365	375	17611500	449.9	481.15	490.1	504.025	26.34
23-08-2013	385	390	370	375	11354000	447.4	479.7	489.133	503.05	26.34
26-08-2013	380	380	365	370	4899500	445	478.2	488.133	502.05	25.29
27-08-2013	360	365	310	310	29771500	441.7	476.3	486.8	500.8	16.67
28-08-2013	300	315	270	305	63433500	438.4	474.25	485.433	499.575	16.17
29-08-2013	310	320	305	315	29968000	435.7	472.4	484.133	498.4	21.21
30-08-2013	320	355	320	345	59701000	433.1	470.85	483.033	497.425	34.02
02-09-2013	345	355	330	335	40897500	430	469.2	481.867	496.4	32.14
03-09-2013	340	345	330	340	18331000	426.8	467.6	480.733	495.4	34.10
04-09-2013	340	340	320	330	11142000	423.5	465.9	479.533	494.35	32.11
05-09-2013	330	335	320	330	6578000	420.7	464.2	478.4	493.3	32.11
06-09-2013	335	335	320	335	9325500	418.4	462.6	477.3	492.325	34.33
09-09-2013	335	340	330	340	8345500	416.9	461.05	476.267	491.375	36.57
10-09-2013	345	360	340	355	60305500	415.6	459.6	475.233	490.5	42.87
11-09-2013	360	365	345	350	18190500	413.6	458.2	474.267	489.65	41.39
12-09-2013	350	355	350	355	7810500	411.6	456.8	473.3	488.825	43.49
13-09-2013	355	365	345	360	45544000	409.2	455.4	472.367	487.875	45.58
16-09-2013	365	395	365	395	93539500	407.7	454.4	471.667	487.1	57.46
17-09-2013	400	405	380	385	57868500	406.3	453.3	470.833	486.325	53.85
18-09-2013	380	385	370	370	25601500	404.9	452.05	469.967	485.475	48.88
19-09-2013	385	400	385	395	70384000	403.9	451.15	469.3	484.8	56.14
20-09-2013	395	395	380	380	18068500	402.5	450	468.533	484.05	51.42
23-09-2013	365	380	365	380	15963000	401.4	448.85	467.733	483.3	51.42
24-09-2013	385	385	360	365	20173500	400.1	447.6	466.867	482.525	46.85
25-09-2013	370	375	360	365	25169000	398.9	446.3	466.033	481.6	46.85
26-09-2013	365	375	360	370	28936500	397.7	445.1	465.2	480.7	48.62
27-09-2013	375	375	365	370	11997500	396.5	443.9	464.4	479.8	48.62
30-09-2013	365	365	340	350	68041000	394.7	442.55	463.5	478.8	42.12
01-10-2013	340	360	340	350	28062000	392.4	441.2	462.533	477.8	42.12
02-10-2013	355	360	345	350	19282000	390	439.85	461.567	476.75	42.12
03-10-2013	350	355	345	345	7661000	387.7	438.35	460.567	475.625	40.44
04-10-2013	345	355	345	350	14474000	385.5	436.85	459.567	474.525	42.90
07-10-2013	350	360	345	355	19071000	383.5	435.2	458.633	473.3	45.33
08-10-2013	355	370	350	365	39323000	381.5	433.75	457.767	472.225	49.93
09-10-2013	365	370	360	365	13929500	379.7	432.3	456.8	471.2	49.93
10-10-2013	365	370	330	350	61117500	377.6	430.5	455.667	470.1	43.56
11-10-2013	350	365	345	360	21835500	375.8	428.8	454.6	469.15	48.29
16-10-2013	360	365	350	360	12956000	374.1	426.8	453.6	468.15	48.29
17-10-2013	360	365	355	365	16279500	372.6	424.85	452.7	467.325	50.69
18-10-2013	365	365	360	365	3695000	371.1	422.9	451.733	466.55	50.69
21-10-2013	365	370	360	370	22472000	369.6	421.1	450.667	465.8	53.21
22-10-2013	370	370	355	360	6619000	367.9	419.4	449.533	464.95	47.94
23-10-2013	360	365	355	365	7765500	366.2	417.55	448.5	464.175	50.58
24-10-2013	360	365	355	360	4470500	364.3	415.55	447.433	463.275	47.96
25-10-2013	360	365	360	365	4740000	362.4	413.5	446.333	462.4	50.71
28-10-2013	365	370	355	355	29977500	360.5	411.45	445.1	461.425	45.53
29-10-2013	355	365	355	360	20059500	359	409.55	443.9	460.475	48.37
30-10-2013	360	360	355	360	12062500	358	407.75	442.767	459.525	48.37
31-10-2013	355	360	350	350	20744000	357.3	406.05	441.633	458.525	43.15
01-11-2013	350	350	340	345	9105500	356.4	404.4	440.467	457.5	40.79
04-11-2013	345	345	330	335	15556500	355.6	402.75	439.3	456.475	36.48
06-11-2013	335	345	330	335	35919000	354.8	401.1	438.067	455.55	36.48
07-11-2013	340	345	335	340	29041500	354.2	399.6	436.867	454.65	40.14
08-11-2013	335	340	335	340	7755500	354.8	398.25	435.8	453.8	40.14
11-11-2013	340	340	330	335	20044500	355.4	396.9	434.633	452.925	37.63
12-11-2013	335	335	325	325	10961500	355.6	395.65	433.467	452	33.15
13-11-2013	315	325	310	320	10562500	355.1	394.1	432.267	451.05	31.15
14-11-2013	320	330	320	325	36768000	354.9	392.45	431.1	450.125	35.34
15-11-2013	325	335	320	330	26458000	354.7	390.75	429.967	449.225	39.33
18-11-2013	335	340	330	340	25758000	354.9	389.2	428.9	448.375	46.43
19-11-2013	340	340	335	340	14755000	355.1	387.9	427.833	447.575	46.43
20-11-2013	340	345	330	340	19906500	355.2	386.8	426.8	446.775	46.43
21-11-2013	340	340	330	335	18501000	355.1	386	425.733	445.975	43.27
22-11-2013	335	340	325	330	17748500	354.6	385.1	424.6	445.075	40.31
25-11-2013	330	335	330	335	13155500	354.3	383.95	423.567	444.275	44.40
26-11-2013	330	335	325	330	10697500	353.8	382.7	422.467	443.425	41.35
27-11-2013	330	330	325	330	13320500	353.2	381.2	421.333	442.575	41.35
28-11-2013	330	335	330	330	18777000	351.9	379.8	420.233	441.725	41.35
29-11-2013	330	335	325	330	6983500	350.8	378.55	419.133	440.825	41.35
02-12-2013	335	350	330	350	39799000	350.4	377.65	418.167	440.075	57.19
03-12-2013	345	350	340	345	21673500	349.4	376.65	417.233	439.325	53.31
04-12-2013	340	345	330	340	10004500	348.6	375.55	416.2	438.55	49.69
05-12-2013	340	340	330	340	18926000	347.8	374.6	415.167	437.75	49.69
06-12-2013	335	340	330	330	13047500	347.1	373.6	414.1	436.925	42.91
09-12-2013	335	340	330	335	12615000	346.5	372.7	413.033	436.15	46.82
10-12-2013	335	335	330	335	6006000	345.8	371.75	412	435.35	46.82
11-12-2013	330	335	330	335	15542000	345.1	370.8	410.967	434.575	46.82
12-12-2013	330	335	330	335	7265500	344.8	369.75	409.967	433.825	46.82
13-12-2013	335	335	330	335	17619500	344.5	368.45	408.967	433.025	46.82
16-12-2013	330	330	325	330	7013000	344.1	367.05	407.933	432.2	42.60
17-12-2013	330	335	330	330	16521000	343.8	365.75	406.833	431.375	42.60
18-12-2013	335	335	330	330	14041000	343.4	364.45	405.7	430.525	42.60
19-12-2013	335	340	330	335	37008500	343	363.25	404.467	429.725	48.41
20-12-2013	330	335	320	320	11913000	342.1	361.8	403.2	428.85	36.48
23-12-2013	320	330	320	320	3854500	341.2	360.45	401.933	427.9	36.48
24-12-2013	325	330	320	330	21168000	340.8	359.2	400.6	426.95	46.64
27-12-2013	330	335	325	335	22242000	340.3	358.05	399.3	426.025	50.88
30-12-2013	335	345	330	340	41739500	339.9	357	397.833	425.175	54.74
01-01-2014	335	345	330	340	41739500	339.4	356	396.367	424.375	54.74
02-01-2014	340	340	330	335	16808000	338.8	354.95	394.867	423.5	50.16
03-01-2014	335	335	320	325	11857500	337.9	353.75	393.367	422.475	42.51
06-01-2014	325	325	319	323	4782300	337.16	352.53	391.987	421.44	41.15
07-01-2014	323	323	317	321	3446300	336.28	351.24	390.46	420.445	39.79
08-01-2014	318	323	317	320	18968600	335.48	349.89	388.86	419.445	39.09
09-01-2014	320	320	317	319	12521900	334.56	348.48	387.187	418.39	38.37
10-01-2014	315	321	314	319	33529700	333.84	347.17	385.58	417.285	38.37
13-01-2014	319	322	318	319	68590400	333.02	346.01	384.04	416.18	38.37
15-01-2014	319	325	317	324	76220400	332.3	345.15	382.6	415.15	44.76
16-01-2014	324	331	323	327	86612100	331.84	344.57	381.313	414.185	48.23
17-01-2014	327	330	324	327	62698200	331.48	343.94	380.093	413.22	48.23
20-01-2014	327	327	322	327	6403700	331.32	343.46	378.94	412.305	48.23
21-01-2014	327	329	324	326	48369800	331.14	342.97	377.78	411.335	47.00
22-01-2014	325	327	323	325	33991400	330.84	342.52	376.68	410.36	45.75
23-01-2014	325	328	324	326	50320200	330.56	342.68	375.687	409.49	47.26
24-01-2014	325	328	325	326	34476200	330.38	342.89	374.727	408.57	47.26
27-01-2014	324	324	319	323	20192400	330.34	342.97	373.88	407.685	43.07
28-01-2014	320	327	318	319	66137400	330.32	342.71	372.84	406.78	38.21
29-01-2014	319	320	314	315	23584500	330.12	342.51	371.673	405.855	34.07
30-01-2014	315	318	300	300	82038500	329.52	342.11	370.34	404.855	23.69
03-02-2014	300	309	295	302	17978000	328.76	341.83	369.053	403.865	26.89
04-02-2014	299	301	289	299	17198900	327.94	341.52	367.913	402.86	25.18
05-02-2014	300	303	296	300	5425900	327.14	341.17	366.913	401.885	26.85
06-02-2014	297	300	297	300	8561000	326.44	340.77	366.147	400.91	26.85
07-02-2014	295	302	295	301	4960500	325.86	340.23	365.353	399.915	28.69
10-02-2014	300	303	297	299	9820800	325.14	339.72	364.347	398.96	27.21
11-02-2014	296	299	295	298	7810600	324.5	339.15	363.3	397.975	26.48
12-02-2014	299	300	298	300	5439200	323.9	338.55	362.1	396.975	30.51
13-02-2014	297	300	296	299	5015300	323.28	337.59	360.96	395.995	29.64
14-02-2014	295	299	295	299	2718500	322.66	336.73	359.92	395.015	29.64
17-02-2014	299	305	299	304	14719900	321.74	336.07	359.013	394.06	39.67
18-02-2014	306	307	303	304	10523200	320.92	335.16	358.073	393.155	39.67
19-02-2014	304	326	304	323	47264800	320.58	334.59	357.227	392.295	62.95
20-02-2014	321	328	319	321	28200500	320.2	334	356.467	391.425	60.31
21-02-2014	321	324	319	320	10105300	320	333.55	355.733	390.575	58.98
24-02-2014	320	322	317	320	7636800	319.7	333.1	355.033	389.7	58.98
25-02-2014	327	327	316	317	5347100	319.34	332.57	354.28	388.835	54.77
26-02-2014	317	320	313	316	12046800	318.96	332.03	353.52	387.965	53.41
27-02-2014	316	316	312	315	4352400	318.56	331.68	352.687	387.115	52.01
28-02-2014	313	325	311	325	12082300	318.36	331.43	351.753	386.315	62.56
03-03-2014	324	324	317	319	7986000	318.14	331.12	350.747	385.485	54.78
04-03-2014	319	321	315	321	5790700	317.96	330.88	349.82	384.615	56.71
05-03-2014	318	322	318	320	6486000	317.76	330.58	348.887	383.715	55.44
06-03-2014	318	320	317	319	3001700	317.44	330.22	347.98	382.71	54.12
07-03-2014	320	327	319	325	19009600	317.54	329.82	347.047	381.785	60.21
10-03-2014	326	327	320	323	9166800	317.6	329.4	346.167	380.85	57.47
11-03-2014	323	328	319	326	13934200	317.52	329.16	345.307	379.83	60.38
12-03-2014	326	344	324	339	37278700	317.6	328.95	344.567	378.875	69.96
13-03-2014	335	348	335	344	19763800	317.68	328.79	343.893	377.795	72.70
14-03-2014	342	343	336	340	10996600	317.68	328.54	343.227	376.695	67.41
17-03-2014	340	345	330	335	16092200	317.68	328.24	342.527	375.57	61.40
18-03-2014	330	339	330	339	12876400	317.96	327.93	341.82	374.515	64.15
19-03-2014	340	351	340	347	40758300	318.44	327.8	341.167	373.6	68.93
20-03-2014	345	347	330	337	21190200	318.76	327.52	340.413	372.535	58.45
21-03-2014	333	348	330	348	11627500	319.32	327.4	339.7	371.475	64.79
24-03-2014	346	348	340	342	6048500	319.78	327.17	338.913	370.335	59.46
25-03-2014	339	341	335	339	5297200	320.18	327.01	338.173	369.23	56.94
26-03-2014	336	343	336	341	5553900	320.62	326.82	337.547	368.185	58.21
27-03-2014	340	344	339	343	6227800	321	326.65	337.1	367.2	59.50
28-03-2014	343	344	340	343	6925400	321.32	326.58	336.82	366.315	59.50
01-04-2014	342	346	339	342	7297800	321.62	326.55	336.5	365.475	58.45
02-04-2014	343	343	337	342	4639300	321.92	326.62	336.28	364.685	58.45
03-04-2014	342	342	336	340	8361300	322.2	326.67	336.047	363.885	56.16
04-04-2014	340	340	332	336	4829100	322.42	326.63	335.82	363.115	51.79
07-04-2014	335	340	335	337	4748700	322.64	326.6	336	362.425	52.78
08-04-2014	337	337	331	334	6279100	322.8	326.59	336.193	361.745	49.50
10-04-2014	334	334	315	317	19680000	322.68	326.51	336.207	361.08	35.89
11-04-2014	317	320	312	314	7036600	322.58	326.45	336	360.275	34.10
14-04-2014	322	322	309	312	8697400	322.52	326.32	335.847	359.385	32.93
15-04-2014	312	317	309	311	8667700	322.74	326.13	335.653	358.44	32.33
16-04-2014	311	315	307	310	6382900	322.9	325.83	335.52	357.515	31.71
17-04-2014	310	315	309	312	4745100	323.16	325.55	335.4	356.725	34.42
21-04-2014	314	330	312	329	29896300	323.74	325.44	335.36	356.12	51.92
22-04-2014	326	334	320	321	19330900	324.16	325.3	335.233	355.65	45.74
23-04-2014	321	321	313	316	7960900	324.46	325.16	334.973	355.13	42.34
24-04-2014	316	319	311	315	5032200	324.78	324.96	334.74	354.455	41.68
25-04-2014	315	317	313	315	6338200	325.12	324.81	334.473	353.755	41.68
28-04-2014	319	319	303	308	12625600	325.28	324.59	334.127	352.895	36.96
29-04-2014	303	309	303	307	20575200	325.44	324.36	333.54	352.08	36.32
30-04-2014	307	312	305	307	27419100	325.6	324.13	333.02	351.34	36.32
02-05-2014	309	315	309	310	27433000	325.72	323.73	332.62	350.69	39.90
05-05-2014	311	321	310	316	72919500	325.96	323.44	332.093	350.045	46.40
06-05-2014	316	320	311	313	24145600	325.76	323.17	331.647	349.36	43.85
07-05-2014	315	318	310	314	37972300	325.62	322.91	331.207	348.755	44.93
08-05-2014	314	316	311	314	22482100	325.5	322.75	330.867	348.175	44.93
09-05-2014	315	318	311	313	23825300	325.36	322.53	330.52	347.615	43.95
12-05-2014	314	316	311	314	32644900	325.3	322.32	330.147	347.035	45.24
13-05-2014	315	315	312	313	20352300	325.24	322.1	329.767	346.45	44.14
14-05-2014	313	314	312	313	16096400	325.2	321.88	329.52	345.815	44.14
16-05-2014	313	319	312	319	35112100	325.08	321.72	329.313	345.085	52.21
19-05-2014	318	322	314	316	24538600	325.02	321.58	329.087	344.315	48.45
20-05-2014	316	318	311	317	17047900	324.94	321.45	328.9	343.6	49.75
21-05-2014	315	319	311	317	19373300	324.88	321.32	328.68	342.885	49.75
22-05-2014	317	320	316	320	39920000	324.9	321.17	328.447	342.21	53.81
23-05-2014	320	324	316	321	59240100	324.82	321.18	328.153	341.49	55.11
26-05-2014	320	322	313	314	21148700	324.64	321.12	327.813	340.785	45.45
28-05-2014	314	318	313	314	37027600	324.4	320.96	327.573	340.08	45.45
30-05-2014	314	320	311	320	56210000	324.02	320.81	327.307	339.43	53.54
02-06-2014	316	320	310	318	17921900	323.5	320.59	327.027	338.795	50.84
03-06-2014	318	318	314	316	17119400	323.02	320.35	326.7	338.175	48.21
04-06-2014	316	317	313	314	18320700	322.6	320.14	326.36	337.545	45.67
05-06-2014	314	315	310	314	28145700	322.1	320.03	325.987	336.89	45.67
06-06-2014	314	317	313	315	31240700	321.46	319.95	325.687	336.24	47.28
09-06-2014	315	319	311	316	36636100	321.04	319.9	325.36	335.57	48.91
10-06-2014	316	322	316	322	37350000	320.52	319.92	325.107	334.905	57.42
11-06-2014	322	330	320	328	69041600	320.24	320.01	324.86	334.245	63.90
12-06-2014	329	337	328	331	64695000	320.08	320.13	324.7	333.65	66.63
13-06-2014	331	335	329	331	37513400	319.88	320.25	324.507	333.13	66.63
16-06-2014	331	331	321	325	22843800	319.52	320.26	324.273	332.705	56.68
17-06-2014	320	328	320	325	22825700	319.16	320.24	324.107	332.405	56.68
18-06-2014	325	328	321	324	23613900	318.8	320.21	323.967	332.075	55.09
19-06-2014	325	327	321	322	22312000	318.4	320.16	323.88	331.81	51.95
20-06-2014	320	325	318	321	30811900	318.02	320.11	323.787	331.54	50.40
23-06-2014	321	324	314	314	30128400	317.58	320	323.613	331.26	41.16
24-06-2014	315	317	310	314	25730400	317.12	319.88	323.44	331.28	41.16
25-06-2014	315	317	312	314	24084800	316.72	319.76	323.3	331.325	41.16
26-06-2014	314	318	314	316	25907900	316.7	319.69	323.24	331.33	44.78
27-06-2014	317	319	315	317	23940700	316.76	319.67	323.22	331.19	46.54
30-06-2014	318	320	316	320	32428400	316.92	319.72	323.187	331.115	51.55
01-07-2014	319	322	317	320	28003300	317.1	319.92	323.12	331.015	51.55
02-07-2014	321	323	320	321	24161700	317.32	320.11	322.993	330.97	53.25
03-07-2014	321	325	321	322	29195500	317.52	320.34	322.873	330.93	54.94
04-07-2014	322	325	321	323	22421900	317.4	320.57	322.76	330.87	56.64
07-07-2014	324	325	319	321	19760800	317.4	320.78	322.667	330.775	52.39
08-07-2014	322	324	316	316	28774000	317.4	320.93	322.573	330.58	43.60
09-07-2014	322	324	316	316	28774000	317.42	321.1	322.447	330.41	43.60
10-07-2014	318	320	314	314	36314600	317.4	321.26	322.34	330.205	40.45
11-07-2014	316	319	311	318	37750400	317.6	321.44	322.26	329.995	48.47
14-07-2014	318	319	312	317	22736100	317.8	321.62	322.173	329.605	46.77
15-07-2014	315	319	313	317	15015100	318	321.8	322.087	329.265	46.77
16-07-2014	317	319	313	319	31796800	318.18	321.95	321.88	329.01	50.77
17-07-2014	319	325	319	324	62564200	318.34	322.15	321.74	328.655	59.04
18-07-2014	324	327	322	325	32353200	318.58	322.17	321.64	328.38	60.48
21-07-2014	325	328	322	325	36863600	318.8	322.21	321.54	328.105	60.48
22-07-2014	320	327	320	324	23901900	319	322.25	321.5	327.9	58.12
23-07-2014	324	340	322	340	80538300	319.54	322.45	321.533	327.775	74.94
24-07-2014	344	365	340	365	102469100	320.56	322.93	321.733	327.75	85.04
25-07-2014	363	375	363	368	81512700	321.66	323.45	321.953	327.74	85.79
04-08-2014	368	368	357	362	4686600	322.64	323.92	322.133	327.8	77.52
05-08-2014	362	370	358	365	69059300	323.56	324.32	322.333	327.875	78.63
06-08-2014	364	369	361	366	33948200	324.56	324.79	322.573	327.955	79.00
07-08-2014	366	368	346	365	30385000	325.52	325.23	322.807	328.055	77.54
08-08-2014	369	369	363	365	20027200	326.48	325.68	323.04	328.13	77.54
11-08-2014	365	369	364	366	20715000	327.4	326.15	323.247	328.185	78.01
12-08-2014	366	373	366	370	50779000	328.38	326.6	323.58	328.21	79.83
13-08-2014	370	373	369	371	20758100	329.52	327.08	323.92	328.24	80.27
14-08-2014	371	375	368	372	28340800	330.68	327.54	324.2	328.35	80.72
15-08-2014	372	375	370	372	21228900	331.72	327.87	324.447	328.41	80.72
18-08-2014	373	373	370	370	21239100	332.76	328.13	324.647	328.46	76.65
19-08-2014	371	372	368	372	24439300	333.88	328.45	324.86	328.495	77.85
20-08-2014	372	378	372	376	59667500	335.12	328.86	325.133	328.55	80.06
21-08-2014	377	378	371	377	27642800	336.38	329.24	325.48	328.585	80.59
22-08-2014	379	379	375	377	18562200	337.62	329.54	325.84	328.67	80.59
25-08-2014	377	379	375	376	19313800	338.82	329.93	326.207	328.725	78.21
26-08-2014	377	378	369	374	20886000	339.86	330.19	326.567	328.795	73.54
27-08-2014	374	377	373	376	23903500	340.82	330.53	326.947	328.85	75.14
28-08-2014	376	377	374	377	18303200	341.74	330.91	327.333	328.96	75.92
29-08-2014	375	378	372	377	12525900	342.66	331.27	327.72	329.045	75.92
01-09-2014	372	377	372	376	16447700	343.68	331.6	328.067	329.125	73.25
02-09-2014	373	376	373	373	15791000	344.64	331.9	328.373	329.24	65.76
03-09-2014	373	376	372	374	18534900	345.64	332.22	328.687	329.385	66.98
04-09-2014	374	375	370	371	11399000	346.62	332.51	328.98	329.565	60.10
05-09-2014	372	373	369	371	13096000	347.62	332.82	329.28	329.745	60.10
08-09-2014	371	373	367	369	19566000	348.72	333.15	329.573	329.89	55.69
09-09-2014	369	369	363	365	12537000	349.74	333.43	329.833	330.015	48.08
10-09-2014	366	366	360	363	12419800	350.72	333.72	330.08	330.155	44.78
11-09-2014	363	363	357	357	11415400	351.54	334.12	330.307	330.315	36.66
12-09-2014	356	356	348	349	8398000	352.18	334.47	330.507	330.46	29.09
15-09-2014	348	351	346	346	12710700	352.7	334.81	330.713	330.565	26.85
16-09-2014	346	350	344	344	23133900	353.18	335.14	331.007	330.635	25.44
17-09-2014	344	352	338	350	27981900	353.76	335.54	331.327	330.685	36.24
18-09-2014	350	351	344	349	13476900	354.3	335.91	331.66	330.73	35.32
19-09-2014	350	350	343	350	15295100	354.84	336.12	331.993	330.78	37.03
22-09-2014	350	350	345	348	6506000	355.38	336.39	332.313	330.845	35.03
23-09-2014	349	349	344	347	4499300	356	336.7	332.62	330.93	34.04
24-09-2014	350	350	346	350	18138500	356.68	337.05	332.96	331.005	39.57
25-09-2014	351	354	349	350	20738100	357.4	337.4	333.307	331.105	39.57
26-09-2014	350	352	346	347	15078400	357.98	337.79	333.62	331.19	36.06
29-09-2014	347	348	343	348	10237800	358.6	338.2	333.947	331.28	38.03
30-09-2014	345	348	340	348	11657200	359.22	338.61	334.273	331.37	38.03
01-10-2014	347	349	341	347	12204900	359.78	338.98	334.56	331.355	36.72
02-10-2014	346	346	338	339	5123800	360.08	339.21	334.793	331.325	28.31
03-10-2014	338	345	337	338	26962100	360.34	339.46	334.893	331.315	27.46
06-10-2014	340	340	334	337	5550400	360.58	339.69	335	331.3	26.60
07-10-2014	339	345	337	345	30231500	361	340	335.167	331.375	42.16
08-10-2014	344	346	340	343	11896100	361.06	340.3	335.32	331.415	39.88
09-10-2014	340	346	339	344	18913100	360.64	340.6	335.5	331.46	41.58
10-10-2014	342	344	335	341	4251900	360.1	340.88	335.667	331.49	38.10
13-10-2014	345	345	332	338	9442700	359.62	341.13	335.82	331.505	34.96
14-10-2014	333	338	333	336	1554500	359.04	341.3	335.893	331.51	33.00
15-10-2014	331	342	331	339	34710400	358.5	341.53	336.027	331.555	38.56
16-10-2014	337	344	332	334	43522700	357.88	341.7	336.113	331.575	33.56
17-10-2014	330	335	330	332	18515400	357.22	341.85	336.193	331.585	31.79
20-10-2014	334	334	330	332	2629700	356.54	341.97	336.28	331.57	31.79
21-10-2014	327	335	324	324	29624800	355.62	342	336.273	331.59	25.53
22-10-2014	325	325	322	324	15245300	354.68	342.1	336.28	331.61	25.53
23-10-2014	323	325	320	322	5430800	353.68	342.18	336.253	331.57	24.15
24-10-2014	323	323	318	319	6310000	352.62	342.17	336.12	331.49	22.21
27-10-2014	319	320	315	317	5290900	351.56	342.16	335.94	331.375	21.00
28-10-2014	321	321	314	317	9715500	350.46	342.17	335.787	331.26	21.00
29-10-2014	317	335	317	331	37555100	349.56	342.34	335.76	331.24	45.23
30-10-2014	330	334	325	330	20623100	348.62	342.5	335.7	331.265	44.18
31-10-2014	330	339	329	335	33793100	347.78	342.7	335.62	331.325	50.35
03-11-2014	335	339	335	337	30721800	347	342.91	335.62	331.405	52.60
04-11-2014	337	340	335	338	33358400	346.28	343.07	335.553	331.495	53.73
05-11-2014	338	340	331	335	13010000	345.46	343.14	335.507	331.575	49.89
06-11-2014	334	334	331	333	1771400	344.58	343.16	335.467	331.645	47.45
07-11-2014	329	333	327	329	832300	343.62	343.14	335.387	331.695	42.93
10-11-2014	328	328	320	325	7573400	342.6	343.14	335.267	331.7	38.94
11-11-2014	320	325	319	323	1723500	341.6	343.12	335.133	331.68	37.08
12-11-2014	323	324	319	322	1252700	340.56	343.1	335	331.655	36.15
13-11-2014	326	326	319	323	4194100	339.6	343.11	334.873	331.635	37.83
14-11-2014	320	326	315	315	12680000	338.48	343.05	334.707	331.58	30.85
17-11-2014	315	315	310	314	3834600	337.38	343.05	334.56	331.525	30.10
18-11-2014	315	318	314	317	4784000	336.42	343.08	334.427	331.48	35.18
19-11-2014	317	320	317	318	2910900	335.52	343.12	334.32	331.44	36.82
20-11-2014	316	318	312	313	2586700	334.64	343.09	334.293	331.39	32.39
21-11-2014	313	313	308	308	5692700	333.82	343	334.253	331.335	28.68
24-11-2014	308	310	308	308	7391700	333.06	342.88	334.227	331.3	28.68
25-11-2014	308	309	305	305	2458900	332.28	342.73	334.187	331.325	26.56
26-11-2014	309	309	305	307	16150600	331.42	342.59	334.167	331.35	30.26
27-11-2014	306	307	306	307	2807000	330.58	342.44	334.133	331.39	30.26
28-11-2014	307	308	304	305	5714300	329.68	342.26	333.973	331.415	28.59
01-12-2014	305	305	303	305	3177700	328.82	342.1	333.867	331.44	28.59
02-12-2014	305	307	304	306	5996700	328	342	333.8	331.465	30.80
03-12-2014	306	306	303	305	4497500	327.1	341.89	333.733	331.495	29.81
04-12-2014	306	306	301	302	3911500	326.14	341.77	333.647	331.515	26.99
05-12-2014	303	303	300	300	1444200	325.2	341.59	333.593	331.515	25.27
08-12-2014	299	304	299	303	2489500	324.3	341.45	333.567	331.535	32.23
09-12-2014	302	303	300	302	2394800	323.38	341.3	333.533	331.55	31.19
10-12-2014	300	302	299	300	5062200	322.44	341.11	333.467	331.53	29.16
11-12-2014	299	299	292	292	12329300	321.5	340.79	333.307	331.47	22.77
12-12-2014	292	301	289	291	6619200	320.56	340.45	333.16	331.31	22.12
15-12-2014	291	298	282	282	18784200	319.46	340.02	332.947	331.115	17.31
16-12-2014	282	282	260	261	13264000	317.78	339.39	332.593	330.82	11.19
17-12-2014	261	273	261	268	15006500	316.28	338.67	332.293	330.56	21.19
18-12-2014	270	270	261	261	10633600	314.62	337.63	331.94	330.28	18.90
19-12-2014	262	265	252	252	14829100	312.84	336.47	331.533	329.96	16.44
22-12-2014	253	254	236	238	8694300	310.84	335.23	331.033	329.575	13.49
23-12-2014	245	278	237	272	130023200	309.56	334.3	330.72	329.31	41.08
24-12-2014	275	290	274	280	53523500	308.38	333.44	330.48	329.115	45.49
29-12-2014	281	282	267	281	22333100	307.32	332.6	330.24	328.915	46.03
30-12-2014	280	290	275	289	46739200	306.46	331.84	330.053	328.76	50.30
02-01-2015	290	290	281	286	11273700	305.54	331.04	329.827	328.595	48.74
05-01-2015	289	289	272	275	9309100	304.56	330.09	329.52	328.345	43.44
06-01-2015	276	276	268	272	12166300	303.52	329.1	329.24	328.09	42.09
07-01-2015	272	277	271	274	12862300	302.56	328.12	328.973	327.83	43.35
08-01-2015	277	277	272	276	10471100	301.7	327.16	328.68	327.515	44.65
09-01-2015	276	280	273	276	6586800	300.88	326.22	328.4	327.175	44.65
12-01-2015	276	287	275	282	19573300	300.18	325.32	328.173	326.885	48.73
13-01-2015	282	305	282	302	70481900	299.6	324.58	328.093	326.72	59.47
14-01-2015	302	307	285	286	29207600	298.72	323.67	327.907	326.455	50.38
15-01-2015	286	290	283	286	9083800	297.74	322.76	327.713	326.15	50.38
16-01-2015	286	286	278	278	7247100	296.56	321.78	327.46	325.855	46.28
19-01-2015	275	283	274	278	10292500	295.36	320.82	327.167	325.505	46.28
20-01-2015	279	282	271	272	15063500	294.1	319.78	326.793	325.155	43.22
21-01-2015	274	280	271	280	23267500	293.04	318.81	326.453	324.86	48.14
22-01-2015	284	287	279	282	20665200	292.1	317.86	326.127	324.565	49.33
23-01-2015	283	289	280	284	26586600	291.28	316.94	325.853	324.27	50.54
26-01-2015	290	290	281	284	5209200	290.5	316.05	325.58	323.975	50.54
27-01-2015	284	286	281	284	6576900	289.74	315.15	325.313	323.685	50.54
28-01-2015	284	287	280	283	6681300	288.94	314.27	325.053	323.39	49.79
29-01-2015	283	284	275	278	6373400	288.2	313.34	324.767	323.08	46.13
30-01-2015	280	281	278	281	6883500	287.54	312.46	324.547	322.805	48.58
02-02-2015	282	284	276	277	7258000	286.74	311.58	324.3	322.505	45.60
03-02-2015	282	283	277	279	8824500	285.96	310.74	324.067	322.23	47.34
04-02-2015	280	280	274	278	11551800	285.26	309.95	323.813	322.035	46.54
05-02-2015	279	282	278	280	4433700	284.7	309.26	323.567	321.865	48.41
06-02-2015	280	284	280	281	7876500	284.16	308.61	323.307	321.71	49.37
09-02-2015	279	293	279	287	14102800	283.8	308.04	323.087	321.59	54.79
10-02-2015	282	294	282	290	15952900	283.46	307.44	322.88	321.49	57.25
11-02-2015	291	291	284	290	6723100	283.12	306.85	322.667	321.38	57.25
12-02-2015	290	293	285	292	14366900	282.86	306.27	322.46	321.195	58.98
13-02-2015	292	298	290	290	18584700	282.56	305.69	322.253	321.04	56.52
16-02-2015	292	296	290	291	20273000	282.26	305.13	322.087	320.915	57.48
17-02-2015	292	295	287	289	15802500	281.94	304.52	321.907	320.785	54.88
18-02-2015	290	292	287	288	17875600	281.66	303.9	321.733	320.65	53.58
20-02-2015	289	291	287	287	14704500	281.4	303.3	321.527	320.545	52.24
23-02-2015	288	292	287	291	25605900	281.16	302.73	321.353	320.465	56.87
24-02-2015	292	296	291	295	17365800	281.02	302.2	321.207	320.405	60.95
25-02-2015	296	314	295	310	65062300	281.22	301.83	321.147	320.405	71.75
26-02-2015	310	319	305	318	48856600	281.74	301.62	321.107	320.415	75.62
27-02-2015	319	340	317	340	89531100	282.72	301.64	321.207	320.55	82.66
02-03-2015	340	347	330	345	38827400	283.98	301.72	321.34	320.705	83.80
03-03-2015	345	348	340	341	19991900	285.58	301.68	321.453	320.84	79.29
04-03-2015	341	345	335	340	12592300	287.02	301.65	321.453	320.975	78.16
05-03-2015	338	345	338	342	13088700	288.64	301.63	321.3	321.115	78.81
06-03-2015	342	349	342	347	36064600	290.54	301.69	321.16	321.285	80.39
09-03-2015	346	349	330	336	15396100	292.5	301.67	320.987	321.4	68.35
10-03-2015	338	338	320	325	20297700	293.56	301.56	320.72	321.43	58.86
11-03-2015	324	325	310	324	25078300	294.44	301.41	320.44	321.47	58.07
12-03-2015	324	324	313	313	5957600	295.08	301.2	320.093	321.45	50.11
13-03-2015	313	325	312	316	58351800	295.62	301.04	319.767	321.445	52.04
16-03-2015	321	321	307	307	20918600	296.04	300.79	319.373	321.38	46.25
17-03-2015	308	314	305	311	32861700	296.76	300.66	318.98	321.33	48.97
18-03-2015	311	315	306	310	25242700	297.52	300.52	318.573	321.31	48.31
19-03-2015	310	323	310	321	72407800	298.46	300.51	318.233	321.345	55.40
20-03-2015	318	329	298	298	86742100	298.9	300.3	317.74	321.235	42.33
23-03-2015	300	307	297	298	27389700	299.34	300.11	317.26	321.135	42.33
24-03-2015	299	306	298	299	22097200	299.68	299.93	316.773	321.05	43.01
25-03-2015	300	304	282	285	29363800	299.34	299.47	316.167	320.905	36.53
26-03-2015	280	291	278	291	31803500	299.44	299.08	315.593	320.79	40.65
27-03-2015	291	296	288	288	15590100	299.48	298.61	315	320.655	39.28
30-03-2015	290	293	287	290	13073700	299.72	298.14	314.427	320.525	40.72
31-03-2015	290	299	290	299	42376000	300.14	297.75	313.927	320.41	46.83
01-04-2015	297	307	297	305	33889900	300.8	297.45	313.453	320.295	50.49
02-04-2015	305	310	305	308	22890600	301.36	297.2	312.993	320.18	52.26
06-04-2015	311	314	306	308	19505600	301.88	296.99	312.533	320.065	52.26
07-04-2015	308	313	299	303	28733100	302.26	296.77	312.047	319.955	48.88
08-04-2015	303	306	297	299	19411000	302.56	296.53	311.553	319.825	46.30
09-04-2015	300	302	290	293	27889500	302.74	296.24	311.013	319.67	42.67
10-04-2015	293	296	292	294	11261800	302.96	295.95	310.5	319.53	43.46
13-04-2015	294	296	286	288	16232800	303.16	295.68	309.947	319.365	39.88
14-04-2015	288	291	282	286	19738100	303.26	295.4	309.393	319.225	38.73
15-04-2015	290	290	282	284	17600400	303.4	295.07	308.853	319.075	37.57
16-04-2015	285	290	282	284	21473200	303.5	294.73	308.327	318.925	37.57
17-04-2015	286	288	283	287	16708700	303.68	294.47	307.86	318.78	40.67
20-04-2015	287	289	282	284	14393000	303.76	294.23	307.427	318.615	38.61
21-04-2015	285	286	283	285	21212700	303.84	294	307.02	318.44	39.70
22-04-2015	300	300	284	284	13781100	303.78	293.79	306.62	318.26	38.95
23-04-2015	286	287	281	284	10803000	303.66	293.56	306.18	318.075	38.95
24-04-2015	285	286	282	284	11781000	303.54	293.33	305.747	317.885	38.95
27-04-2015	285	286	279	281	9519300	303.32	293.09	305.287	317.675	36.38
28-04-2015	281	282	275	277	10208800	303.06	292.81	304.813	317.455	33.22
29-04-2015	279	279	269	275	6752000	302.74	292.5	304.333	317.25	31.74
30-04-2015	275	275	269	269	7125800	302.34	292.14	303.793	317.015	27.74
04-05-2015	268	269	263	265	4063600	301.88	291.77	303.227	316.77	25.44
05-05-2015	260	268	258	260	7422400	301.34	291.37	302.647	316.48	22.89
06-05-2015	255	267	252	254	13850400	300.6	290.88	302.02	316.165	20.26
07-05-2015	256	256	248	253	10987100	299.76	290.39	301.387	315.845	19.85
08-05-2015	253	277	253	269	13520400	298.94	290.08	300.867	315.595	40.55
11-05-2015	270	279	270	271	5063500	298	289.87	300.413	315.33	42.54
12-05-2015	272	275	265	268	5507500	296.56	289.64	299.947	315.045	40.35
13-05-2015	268	269	262	263	10841300	294.92	289.45	299.453	314.735	36.94
15-05-2015	266	266	257	262	8895800	293.34	289.46	298.9	314.425	36.28
18-05-2015	260	266	259	261	1890200	291.76	289.39	298.353	314.03	35.59
19-05-2015	262	262	256	260	2752800	290.12	289.38	297.793	313.505	34.88
20-05-2015	264	264	258	258	3758800	288.34	289.44	297.24	312.955	33.45
21-05-2015	254	261	254	258	2549800	286.78	289.64	296.707	312.435	33.45
22-05-2015	259	259	256	257	1107900	285.42	289.49	296.18	311.895	32.67
25-05-2015	257	258	255	257	1613700	284.08	289.26	295.633	311.35	32.67
26-05-2015	255	258	253	253	3034100	282.88	288.98	295.093	310.79	29.48
27-05-2015	253	253	245	250	7445400	281.56	288.59	294.547	310.215	27.32
28-05-2015	250	250	232	235	20020600	280.12	288.08	293.9	309.56	19.60
29-05-2015	235	236	208	208	95244900	278.06	287.41	293.127	308.75	12.67
01-06-2015	200	217	200	214	44217900	276.14	286.83	292.393	307.965	19.48
03-06-2015	215	215	206	214	29066900	274	286.23	291.673	307.175	19.48
04-06-2015	214	225	209	220	30155300	272.44	285.67	291.013	306.415	26.17
05-06-2015	220	228	216	223	31053900	270.94	285.14	290.387	305.68	29.33
08-06-2015	221	224	209	211	17088900	269.18	284.43	289.68	304.875	24.76
09-06-2015	212	212	197	210	23996000	267.68	283.51	288.873	304.045	24.42
10-06-2015	210	224	205	215	34656300	266.16	282.8	288.107	303.235	29.64
11-06-2015	220	225	213	215	13583100	264.7	282.09	287.307	302.425	29.64
12-06-2015	216	216	204	205	15491100	263	281.36	286.427	301.57	25.55
15-06-2015	205	207	193	201	17218700	261.04	280.59	285.513	300.705	24.12
16-06-2015	220	220	198	201	15167900	258.96	279.88	284.62	299.83	24.12
17-06-2015	204	204	197	199	26016900	256.78	279.07	283.727	298.94	23.36
18-06-2015	203	216	202	210	35498900	254.82	278.35	282.933	298.105	35.41
19-06-2015	230	230	212	217	44577800	253.1	277.68	282.213	297.31	41.70
22-06-2015	221	222	209	219	23124700	251.5	277.03	281.52	296.54	43.40
23-06-2015	234	234	217	228	21750300	250.2	276.47	280.893	295.81	50.39
24-06-2015	230	240	229	240	21270400	249.12	276.04	280.34	295.155	57.86
25-06-2015	240	263	236	258	40412500	248.52	275.84	279.96	294.59	66.11
26-06-2015	258	273	258	263	42413900	248.06	275.66	279.62	294.06	67.98
29-06-2015	264	264	253	262	11182200	247.62	275.51	279.253	293.545	67.18
30-06-2015	260	268	260	265	17403100	247.24	275.37	278.9	293.055	68.39
01-07-2015	266	267	263	267	7447500	246.84	275.26	278.593	292.605	69.20
02-07-2015	267	269	264	267	9622100	246.5	275.13	278.32	292.195	69.20
03-07-2015	267	281	266	267	16827000	246.14	274.99	278.047	291.8	69.20
06-07-2015	265	269	257	257	11102900	245.6	274.69	277.727	291.365	59.65
07-07-2015	257	261	253	256	6358300	245.04	274.35	277.387	290.895	58.77
08-07-2015	257	259	253	259	5666400	244.54	274.04	277.067	290.445	60.64
09-07-2015	255	261	255	260	7358800	244.12	273.72	276.767	289.995	61.26
10-07-2015	260	267	260	265	5156300	243.88	273.47	276.5	289.58	64.33
13-07-2015	266	275	265	274	5894700	243.86	273.3	276.287	289.215	69.07
14-07-2015	274	277	271	275	3805200	243.98	273.16	276.087	288.84	69.56
15-07-2015	274	278	268	274	3535500	244.16	273.02	275.9	288.46	68.40
22-07-2015	273	277	270	275	2947000	244.46	272.9	275.733	288.1	68.96
23-07-2015	274	286	271	285	5629400	245.08	272.84	275.613	287.785	73.89
24-07-2015	288	294	286	293	12294100	245.88	272.82	275.553	287.51	77.04
27-07-2015	295	302	291	297	13705000	246.44	272.69	275.533	287.26	78.44
28-07-2015	297	299	288	288	15196500	246.78	272.39	275.507	287.005	68.35
29-07-2015	288	292	283	286	5105600	247.14	271.85	275.473	286.745	66.31
30-07-2015	288	288	280	286	4786600	247.6	271.26	275.5	286.49	66.31
31-07-2015	286	289	283	286	3595100	248.08	270.71	275.667	286.195	66.31
03-08-2015	290	296	284	294	4701400	248.74	270.25	275.84	285.95	70.68
04-08-2015	293	298	291	295	5841200	249.44	269.78	276.067	285.705	71.18
05-08-2015	295	297	291	294	3348200	250.16	269.25	276.347	285.47	69.89
06-08-2015	294	295	287	293	6871300	250.86	268.82	276.713	285.245	68.55
07-08-2015	293	294	287	294	6887700	251.6	268.51	276.86	285.035	69.19
10-08-2015	294	295	290	294	1772000	252.34	268.21	276.953	284.81	69.19
11-08-2015	294	294	283	289	6183800	253.06	267.97	277.007	284.585	61.92
12-08-2015	288	288	270	280	6728800	253.66	267.61	276.947	284.325	51.45
13-08-2015	280	287	279	287	2244300	254.7	267.41	276.953	284.1	57.47
14-08-2015	287	288	283	287	1528600	256.28	267.17	277.033	283.915	57.47
18-08-2015	287	287	269	270	10507300	257.4	266.77	277.02	283.645	42.59
19-08-2015	270	277	269	274	1186600	258.6	266.3	277.02	283.405	46.12
20-08-2015	270	274	270	272	3352900	259.64	266.04	276.993	283.17	44.64
21-08-2015	272	272	266	270	4980700	260.58	265.76	276.953	282.935	43.15
24-08-2015	268	270	226	265	5722900	261.66	265.42	276.84	282.675	39.59
25-08-2015	265	270	254	258	4299700	262.62	265.15	276.547	282.31	35.21
26-08-2015	258	258	236	248	4139200	263.28	264.72	276.293	281.9	30.09
27-08-2015	250	255	248	254	2180400	264.06	264.38	276.08	281.495	36.09
28-08-2015	260	270	256	257	2969000	265.1	264.05	275.94	281.095	38.92
31-08-2015	260	260	254	259	1397500	266.26	263.65	275.813	280.7	40.80
01-09-2015	259	260	248	251	2080000	267.26	263.11	275.673	280.28	36.02
02-09-2015	250	250	245	249	1268600	268.26	262.52	275.467	279.86	34.92
03-09-2015	245	250	240	242	4567300	268.9	261.86	275.2	279.425	31.32
04-09-2015	243	248	238	248	1014800	269.52	261.31	274.96	279.04	37.29
07-09-2015	251	252	240	243	616100	270	260.75	274.687	278.64	34.59
08-09-2015	243	247	238	239	643600	270.22	260.21	274.387	278.225	32.56
09-09-2015	239	244	239	242	531900	270.26	259.69	274.113	277.82	35.62
10-09-2015	240	241	233	233	1279600	269.76	259.14	273.813	277.41	31.07
11-09-2015	235	243	234	234	1218900	269.18	258.62	273.5	277.01	32.11
14-09-2015	234	241	230	241	2062500	268.76	258.19	273.26	276.63	39.02
15-09-2015	241	241	231	232	2668000	268.1	257.67	272.947	276.2	34.20
16-09-2015	235	236	230	233	1201700	267.42	257.13	272.647	275.8	35.16
17-09-2015	230	236	230	235	2696800	266.78	256.64	272.347	275.435	37.13
18-09-2015	235	235	226	227	13820000	265.98	256.06	271.987	275.03	32.83
21-09-2015	230	230	226	229	1437100	265.42	255.51	271.6	274.65	34.86
22-09-2015	229	229	226	229	1267500	264.88	254.96	271.193	274.26	34.86
23-09-2015	229	229	223	226	1170700	264.22	254.38	270.767	273.855	33.12
25-09-2015	226	226	206	209	3979900	263.2	253.66	270.213	273.375	25.37
28-09-2015	212	213	195	201	2759400	261.92	252.9	269.62	272.855	22.68
29-09-2015	199	201	181	193	7050000	260.3	252.08	268.967	272.29	20.36
30-09-2015	190	205	190	199	8267700	258.78	251.38	268.367	271.76	26.45
01-10-2015	199	205	198	203	2300300	257.36	250.76	267.8	271.265	30.27
02-10-2015	205	205	197	202	1506600	255.9	250.18	267.233	270.775	29.85
05-10-2015	202	214	201	210	3283200	254.4	249.74	266.693	270.31	37.31
06-10-2015	215	220	212	216	5806900	252.86	249.37	266.167	269.88	42.27
07-10-2015	220	222	214	221	2322000	251.34	248.89	265.573	269.485	46.09
08-10-2015	224	230	221	229	3597400	250.16	248.47	264.98	269.17	51.62
09-10-2015	235	236	227	231	2737800	249.06	248.1	264.253	268.87	52.92
12-10-2015	237	237	231	234	4311800	248.02	247.81	263.513	268.63	54.87
13-10-2015	234	236	225	228	2657400	246.86	247.47	262.76	268.465	50.36
15-10-2015	228	234	224	234	1512300	245.66	247.2	262.053	268.295	54.40
16-10-2015	235	236	227	232	6067700	244.4	246.92	261.32	268.15	52.86
19-10-2015	235	239	228	230	3083600	243.12	246.64	260.54	268.04	51.29
20-10-2015	232	233	226	227	1299100	241.8	246.33	259.813	267.985	48.95
21-10-2015	228	229	226	228	1526200	240.48	246.04	259.167	267.765	49.77
22-10-2015	230	233	225	231	1418100	239.22	245.78	258.547	267.52	52.26
23-10-2015	231	235	226	227	1400200	237.98	245.52	257.973	267.25	48.79
26-10-2015	228	232	227	232	1407400	237.02	245.34	257.413	266.965	52.99
27-10-2015	232	232	226	226	346200	235.8	245.25	256.873	266.665	47.91
28-10-2015	228	228	212	225	4205500	234.56	245.42	256.3	266.415	47.10
29-10-2015	225	225	212	215	3118800	233.46	245.43	255.667	266.13	39.84
30-10-2015	213	213	203	209	6716500	232.16	245.38	254.92	265.805	36.23
02-11-2015	209	209	200	200	1927200	230.72	245.18	254.267	265.425	31.61
03-11-2015	201	207	201	206	1613100	229.44	245.01	253.653	265.075	37.35
04-11-2015	206	214	206	210	4144000	228.34	245	253.06	264.715	40.91
05-11-2015	211	213	204	204	756900	227.26	244.94	252.52	264.225	37.47
06-11-2015	205	209	203	204	603500	226.38	244.83	251.94	263.815	37.47
09-11-2015	205	205	200	201	1104500	225.32	244.69	251.36	263.39	35.73
10-11-2015	201	201	195	196	2789500	224.1	244.6	250.733	262.98	32.98
11-11-2015	196	196	187	190	6729500	222.72	244.49	250.007	262.54	29.99
12-11-2015	190	191	188	190	592900	221.5	244.38	249.24	262.13	29.99
13-11-2015	187	191	186	190	1904900	220.32	244.29	248.453	261.68	29.99
16-11-2015	190	190	180	180	3251400	219.08	243.99	247.6	261.17	25.23
17-11-2015	183	186	180	180	1474800	217.72	243.62	246.78	260.65	25.23
18-11-2015	180	185	173	175	1518200	216.36	243.18	245.953	260.105	23.11
19-11-2015	176	178	174	174	1475600	215.06	242.64	245.16	259.555	22.70
20-11-2015	180	180	170	172	2919600	213.66	241.96	244.347	259	21.86
23-11-2015	172	174	167	167	4503700	212.34	241.05	243.54	258.445	19.88
24-11-2015	166	183	166	180	12234700	211.26	240.22	242.833	257.94	36.08
25-11-2015	180	183	170	171	15696900	209.86	239.31	242.08	257.41	31.35
26-11-2015	175	175	170	170	4207800	208.62	238.36	241.32	256.865	30.87
27-11-2015	170	170	162	162	9599800	207.2	237.31	240.487	256.285	27.25
30-11-2015	162	162	146	146	82737600	205.42	236.1	239.567	255.615	21.75
01-12-2015	146	146	132	142	29967300	203.72	234.85	238.613	254.92	20.63
02-12-2015	143	154	139	151	42486700	202.16	233.79	237.727	254.24	29.44
03-12-2015	151	151	142	147	16866800	200.52	232.7	236.813	253.525	27.95
04-12-2015	145	146	138	143	14700200	198.86	231.54	235.873	252.79	26.51
07-12-2015	140	149	138	138	12746600	197.44	230.32	234.92	252.02	24.79
08-12-2015	138	140	128	139	20349700	196.2	229.06	234	251.265	25.83
10-12-2015	139	139	130	138	10118700	195.1	227.7	233.087	250.5	25.45
11-12-2015	136	137	129	133	8447600	193.78	226.28	232.18	249.72	23.59
14-12-2015	130	130	125	129	10897700	192.3	224.83	231.273	248.925	22.20
15-12-2015	129	151	127	145	38352800	191.16	223.53	230.507	248.215	38.00
16-12-2015	146	150	140	144	18505500	189.84	222.12	229.773	247.48	37.49
17-12-2015	147	149	141	144	9027700	188.4	220.63	229.047	246.725	37.49
18-12-2015	144	148	141	141	11187300	186.8	219.07	228.193	245.88	35.81
21-12-2015	142	145	140	144	10867000	185.1	217.63	227.347	245.01	38.76
22-12-2015	145	145	141	143	9444700	183.34	216.2	226.513	244.025	38.13
23-12-2015	143	163	142	158	56726000	181.82	214.92	225.813	243.09	51.00
28-12-2015	157	175	157	171	35317200	180.68	213.77	225.207	242.24	58.97
29-12-2015	174	179	167	168	24155300	179.36	212.51	224.587	241.38	56.68
30-12-2015	170	176	167	174	29751000	178.2	211.3	224.013	240.54	60.02
04-01-2016	172	173	161	161	7603400	176.82	209.97	223.367	239.61	50.86
05-01-2016	161	167	161	161	5211500	175.5	208.65	222.72	238.735	50.86
06-01-2016	165	165	160	162	5324700	174.18	207.33	222.087	237.92	51.52
07-01-2016	164	164	155	158	4440000	172.72	205.97	221.427	237.09	48.70
08-01-2016	158	160	153	153	4259200	171.24	204.61	220.76	236.29	45.36
11-01-2016	151	164	151	160	13199600	169.8	203.41	220.16	235.51	50.48
12-01-2016	160	165	156	156	4831100	168.4	202.1	219.633	234.755	47.73
13-01-2016	156	159	151	152	3607800	166.94	200.75	219.26	233.96	45.08
14-01-2016	152	153	144	148	5496000	165.6	199.53	218.82	233.15	42.54
15-01-2016	150	150	141	144	2073800	164.3	198.23	218.353	232.265	40.11
18-01-2016	143	151	138	144	2872600	163.18	196.95	217.847	231.495	40.11
19-01-2016	147	147	140	142	1709300	161.9	195.67	217.307	230.715	38.82
20-01-2016	144	144	137	138	2624600	160.46	194.4	216.82	229.91	36.31
21-01-2016	138	138	129	129	4920400	158.96	193.11	216.28	229.13	31.39
22-01-2016	130	134	127	132	1535500	157.52	191.95	215.727	228.335	34.57
25-01-2016	135	140	132	135	2185900	156.2	190.76	215.193	227.57	37.68
26-01-2016	136	139	132	134	2713700	154.96	189.53	214.72	226.79	37.05
27-01-2016	135	136	130	134	2996000	153.84	188.28	214.273	225.965	37.05
28-01-2016	136	136	130	130	2333600	152.64	187.07	213.8	225.09	34.37
29-01-2016	131	133	127	130	1869100	151.44	185.88	213.34	224.2	34.37
01-02-2016	132	134	128	133	2816400	150.5	184.79	212.827	223.325	38.26
02-02-2016	133	134	128	129	2507700	149.48	183.6	212.24	222.455	35.26
03-02-2016	129	129	124	124	5187900	148.46	182.41	211.607	221.58	31.90
04-02-2016	127	138	124	131	33843300	147.6	181.33	210.96	220.77	40.46
05-02-2016	132	136	130	130	15639600	146.76	180.21	210.227	219.95	39.69
09-02-2016	130	132	124	125	7004400	145.92	179.13	209.34	219.135	36.01
10-02-2016	126	128	124	125	4792900	144.82	178.04	208.42	218.33	36.01
11-02-2016	125	127	119	119	9808300	143.78	176.82	207.467	217.505	31.90
12-02-2016	120	122	115	119	4284800	142.76	175.69	206.493	216.68	31.90
15-02-2016	122	122	117	118	4426000	141.88	174.54	205.5	215.835	31.21
16-02-2016	121	124	118	124	5760300	141.44	173.43	204.547	215.035	39.64
17-02-2016	127	130	123	128	11866400	141.16	172.44	203.62	214.25	44.52
18-02-2016	130	134	128	128	10635000	140.7	171.43	202.76	213.47	44.52
19-02-2016	130	130	122	123	6634300	140.22	170.37	201.873	212.665	39.85
22-02-2016	125	125	119	122	4588100	139.8	169.33	200.96	211.855	38.97
23-02-2016	125	125	121	123	2828700	139.5	168.47	200.047	211.065	40.38
24-02-2016	125	125	119	122	3448300	139.16	167.68	199.093	210.29	39.40
25-02-2016	122	136	122	136	36203000	139.12	167.11	198.173	209.595	55.70
26-02-2016	136	139	133	135	21782200	139.16	166.47	197.24	208.925	54.58
29-02-2016	138	138	130	131	6626000	139.2	165.75	196.287	208.255	50.19
01-03-2016	134	136	130	130	3427800	138.9	165.03	195.32	207.605	49.13
02-03-2016	134	147	132	144	29829400	138.9	164.37	194.38	207.055	61.44
03-03-2016	146	151	138	141	32072000	138.84	163.62	193.367	206.495	58.19
04-03-2016	143	151	139	147	22410500	138.96	162.88	192.367	205.885	62.46
07-03-2016	148	158	148	157	31500700	139.22	162.16	191.493	205.315	68.29
08-03-2016	160	164	154	162	28209000	139.6	161.47	190.667	204.785	70.73
10-03-2016	163	169	160	163	27749000	139.7	160.76	189.847	204.285	71.21
11-03-2016	161	164	155	160	16718100	139.48	160.08	189.007	203.775	67.64
14-03-2016	158	166	157	160	27705400	139.32	159.34	188.113	203.27	67.64
15-03-2016	160	162	157	160	16753800	139.04	158.62	187.213	202.77	67.64
16-03-2016	160	168	157	162	36648400	139.06	157.94	186.333	202.29	68.94
17-03-2016	163	165	158	159	21006600	139.02	157.26	185.44	201.795	64.75
18-03-2016	161	164	156	157	254178100	138.92	156.55	184.527	201.295	62.04
21-03-2016	157	163	156	159	21712400	138.94	155.83	183.627	200.805	63.67
22-03-2016	161	163	157	157	20407500	139.02	155.13	182.747	200.325	60.85
23-03-2016	160	199	158	193	273646400	139.68	154.74	182.167	200.04	78.95
24-03-2016	194	195	175	178	97903600	140.12	154.26	181.44	199.755	65.39
28-03-2016	178	183	165	172	44622100	140.52	153.73	180.673	199.575	60.88
29-03-2016	171	182	168	173	54387600	141.02	153.31	180.027	199.37	61.36
30-03-2016	175	188	173	184	108645700	141.82	153.06	179.427	199.22	66.24
31-03-2016	186	188	178	178	56395000	142.5	152.84	178.8	199.01	61.66
01-04-2016	178	178	170	171	24809500	143.08	152.49	178.14	198.75	56.74
04-04-2016	171	174	155	156	74669800	143.44	151.95	177.413	198.475	47.90
05-04-2016	156	167	151	167	87622100	144.2	151.58	176.807	198.26	53.61
06-04-2016	170	172	162	172	72824200	145	151.26	176.3	198.045	55.97
07-04-2016	174	177	168	174	74637100	145.78	150.99	175.767	197.84	56.91
08-04-2016	173	174	168	174	33856400	146.58	150.77	175.213	197.685	56.91
11-04-2016	173	175	168	173	36840000	147.36	150.6	174.64	197.545	56.21
12-04-2016	172	174	168	169	16542000	148.14	150.39	174.093	197.385	53.39
13-04-2016	170	170	164	164	28590200	148.82	150.13	173.527	197.21	50.01
14-04-2016	164	166	159	159	13178700	149.34	149.92	172.973	196.955	46.81
15-04-2016	160	166	156	158	21919800	149.92	149.7	172.373	196.66	46.18
18-04-2016	158	163	154	156	15732500	150.56	149.51	171.793	196.345	44.87
19-04-2016	158	163	157	161	17771100	151.16	149.38	171.273	196.01	48.78
20-04-2016	162	166	161	164	28897200	151.84	149.3	170.753	195.63	51.03
21-04-2016	165	170	165	166	28666900	152.66	149.29	170.307	195.17	52.52
22-04-2016	168	168	162	162	14637500	153.4	149.11	169.827	194.665	49.28
25-04-2016	164	164	155	156	21618000	154.14	148.96	169.26	194.135	44.81
26-04-2016	159	162	153	160	23431400	154.96	148.86	168.78	193.61	48.19
27-04-2016	161	163	159	159	15875600	155.78	148.83	168.287	193.07	47.41
28-04-2016	161	187	160	177	300761300	156.84	149.14	167.9	192.62	59.97
29-04-2016	177	183	169	169	104843300	157.66	149.41	167.513	192.13	53.82
02-05-2016	171	181	169	177	95629400	158.64	149.67	167.167	191.73	58.41
03-05-2016	178	184	166	167	94014300	159.52	149.87	166.753	191.285	51.51
04-05-2016	167	170	160	162	35387800	160.32	150.06	166.327	190.8	48.43
09-05-2016	162	162	151	154	49010300	160.94	150.22	165.96	190.27	43.91
10-05-2016	154	159	152	154	18545200	161.58	150.37	165.647	189.715	43.91
11-05-2016	157	169	157	163	47179400	162.12	150.62	165.447	189.16	50.00
12-05-2016	168	168	159	161	28541600	162.64	150.9	165.193	188.59	48.73
13-05-2016	164	168	160	162	26627300	163.26	151.23	164.92	188.03	49.42
16-05-2016	163	173	163	169	58438300	164.04	151.47	164.7	187.5	54.08
17-05-2016	171	172	165	167	37083600	164.5	151.7	164.413	186.91	52.59
18-05-2016	167	169	165	165	11501000	164.98	151.91	164.073	186.27	51.08
19-05-2016	168	168	157	157	14950700	165.18	152.07	163.647	185.57	45.43
20-05-2016	158	161	157	159	11634000	165.22	152.22	163.18	184.925	47.01
23-05-2016	160	163	158	159	18108700	165.16	152.38	162.7	184.29	47.01
24-05-2016	160	160	157	159	9171500	165.08	152.39	162.2	183.655	47.01
25-05-2016	160	163	158	158	14312400	165.04	152.26	161.733	183.015	46.18
26-05-2016	150	163	148	159	54554600	165.02	152.17	161.233	182.34	47.19
27-05-2016	159	166	159	163	54999600	165.08	152.06	160.773	181.68	51.13
30-05-2016	164	167	162	164	36111200	165.12	152.09	160.333	181.03	52.09
31-05-2016	164	167	161	162	44481800	165.18	152.1	159.9	180.375	49.97
01-06-2016	153	164	153	162	35623400	165.28	152.1	159.46	179.715	49.97
02-06-2016	162	163	159	161	38153100	165.32	152.13	158.993	179.05	48.82
03-06-2016	162	162	158	160	36670300	165.38	152.2	158.547	178.405	47.64
06-06-2016	160	162	159	161	39504400	164.74	152.21	158.073	177.81	48.97
07-06-2016	161	166	159	163	69333700	164.44	152.28	157.653	177.19	51.62
08-06-2016	164	164	162	162	39994000	164.24	152.38	157.233	176.565	50.21
09-06-2016	162	165	160	161	48462700	164	152.51	156.873	176.02	48.78
10-06-2016	161	163	160	161	37663600	163.54	152.68	156.553	175.455	48.78
13-06-2016	161	161	157	159	42174600	163.16	152.83	156.28	174.89	45.76
14-06-2016	161	161	157	158	53643500	162.9	152.99	155.96	174.33	44.29
15-06-2016	149	159	149	159	33340200	162.96	153.2	155.62	173.8	46.16
16-06-2016	159	160	155	157	36056100	162.76	153.48	155.307	173.295	43.04
17-06-2016	158	161	157	161	60124700	162.54	153.77	155.02	172.86	50.27
20-06-2016	162	164	160	161	52335800	162.28	154.03	154.753	172.395	50.27
21-06-2016	161	163	159	161	45271900	162.02	154.3	154.52	171.915	50.27
22-06-2016	162	162	158	158	44537200	161.72	154.54	154.307	171.41	44.93
23-06-2016	158	160	157	158	25817900	161.5	154.82	154.093	170.945	44.93
24-06-2016	159	159	151	155	46799600	161.32	155.07	153.86	170.475	40.00
27-06-2016	152	158	152	156	40380200	161.26	155.3	153.7	170.045	42.28
28-06-2016	155	159	155	157	50824200	161.24	155.58	153.547	169.59	44.54
29-06-2016	156	159	156	158	44781800	161.28	155.92	153.433	169.165	46.78
30-06-2016	159	176	158	166	279871800	161.38	156.27	153.38	168.8	60.55
01-07-2016	167	169	161	163	93729200	161.36	156.6	153.32	168.405	54.82
11-07-2016	167	167	161	163	55223500	161.3	156.98	153.293	168.055	54.82
12-07-2016	163	164	160	162	47582800	161.3	157.35	153.173	167.695	52.89
13-07-2016	163	169	161	167	113153000	161.52	157.83	153.147	167.325	60.41
14-07-2016	165	174	165	172	115623300	161.76	158.36	153.16	167.025	66.22
15-07-2016	174	178	171	172	132330800	162.02	158.9	153.227	166.72	66.22
18-07-2016	172	195	169	188	269418800	162.24	159.54	153.507	166.485	78.12
19-07-2016	187	193	177	179	240058300	162.44	160.05	153.753	166.245	64.38
20-07-2016	180	187	178	181	135188000	162.52	160.58	153.953	166.005	65.82
21-07-2016	181	183	176	176	71121500	162.7	161.11	154.147	165.74	59.36
22-07-2016	176	179	173	174	77333400	162.94	161.63	154.353	165.48	56.95
25-07-2016	174	178	168	169	99136300	163.24	162.09	154.56	165.28	51.35
26-07-2016	172	172	160	162	122424300	163.4	162.49	154.713	165.085	44.71
27-07-2016	165	171	162	167	104662500	163.48	162.8	154.907	164.955	49.71
28-07-2016	168	176	168	170	139685200	163.66	163.15	155.153	164.81	52.49
29-07-2016	172	173	169	170	57994800	163.82	163.54	155.427	164.645	52.49
01-08-2016	171	174	168	173	99294600	163.9	163.97	155.613	164.5	55.35
02-08-2016	178	181	174	177	160036100	164.1	164.3	155.833	164.335	58.90
03-08-2016	180	180	171	172	72751000	164.24	164.61	156.02	164.115	53.20
04-08-2016	174	175	169	171	56788400	164.52	164.85	156.22	163.865	52.12
05-08-2016	171	173	169	170	40034100	164.74	164.98	156.393	163.57	51.00
08-08-2016	172	174	169	171	63104900	164.98	165.07	156.58	163.27	52.10
09-08-2016	171	174	170	171	59424200	165.22	165.15	156.667	162.955	52.10
10-08-2016	172	173	170	170	52829400	165.46	165.25	156.66	162.665	50.77
11-08-2016	171	172	168	169	58172300	165.66	165.34	156.667	162.34	49.41
12-08-2016	170	171	167	169	49843300	165.78	165.43	156.633	162.025	49.41
15-08-2016	168	170	163	165	65913200	165.8	165.46	156.66	161.7	43.95
16-08-2016	165	167	164	165	33892000	165.86	165.52	156.687	161.39	43.95
18-08-2016	165	166	161	162	39194100	165.86	165.57	156.687	161.06	40.09
19-08-2016	163	163	157	160	43722500	165.84	165.58	156.7	160.705	37.71
22-08-2016	165	165	159	160	32719100	165.84	165.61	156.747	160.37	37.71
23-08-2016	159	161	156	157	37452500	165.76	165.25	156.727	159.995	34.19
24-08-2016	157	162	154	159	53255100	165.68	165.06	156.747	159.66	38.33
25-08-2016	160	162	157	159	24448000	165.62	164.93	156.793	159.33	38.33
26-08-2016	159	159	155	157	25125200	165.54	164.77	156.853	159.04	35.72
29-08-2016	160	160	154	154	21229600	165.4	164.47	156.92	158.765	32.19
30-08-2016	157	157	147	150	32145900	165.22	164.19	156.96	158.515	28.18
31-08-2016	151	152	147	149	18691000	165.04	163.97	157.007	158.23	27.27
01-09-2016	150	151	146	147	16921400	164.8	163.88	157.067	157.915	25.49
02-09-2016	147	149	142	144	21551700	164.54	163.65	157.167	157.615	23.06
05-09-2016	146	149	144	147	12680700	164.26	163.4	157.267	157.33	30.23
06-09-2016	147	153	145	149	29953600	164.02	163.15	157.36	157.07	34.60
07-09-2016	150	152	148	149	16263100	163.78	162.9	157.46	156.835	34.60
08-09-2016	149	150	145	146	9588200	163.54	162.63	157.54	156.615	31.20
09-09-2016	151	151	144	145	5454700	163.28	162.39	157.64	156.39	30.13
13-09-2016	145	145	135	138	24253300	162.94	162.13	157.693	156.13	23.97
14-09-2016	148	148	130	134	15397500	162.5	161.88	157.7	155.9	21.30
15-09-2016	134	138	134	137	9454000	162.1	161.67	157.753	155.685	27.81
16-09-2016	137	142	132	132	21312800	161.58	161.43	157.807	155.47	24.21
19-09-2016	135	137	132	136	13355000	160.98	161.18	157.84	155.28	31.81
20-09-2016	137	137	132	132	9339000	160.36	160.86	157.853	155.08	28.71
21-09-2016	133	134	132	133	6518700	159.76	160.53	157.907	154.91	30.53
22-09-2016	133	139	130	134	21920700	159.2	160.25	157.967	154.68	32.40
23-09-2016	132	138	132	133	12970800	158.52	160.02	158.06	154.49	31.49
26-09-2016	134	135	132	133	6254700	157.74	159.75	158.153	154.305	31.49
27-09-2016	132	144	132	138	31031500	157.06	159.54	158.287	154.185	41.07
28-09-2016	135	141	134	136	17211300	156.02	159.13	158.367	154.135	38.74
29-09-2016	133	142	133	138	22812200	155.2	158.82	158.433	154.115	42.27
30-09-2016	144	145	137	145	35937100	154.48	158.5	158.547	154.085	52.58
03-10-2016	155	155	142	144	12498800	153.84	158.27	158.687	154.07	51.18
04-10-2016	150	150	139	140	13850200	153.16	158.05	158.807	154.055	45.89
05-10-2016	141	141	137	138	8283500	152.54	157.89	158.907	154.055	43.47
06-10-2016	128	140	128	139	9699000	152.08	157.74	159.02	154.055	45.03
07-10-2016	139	140	137	138	6048200	151.5	157.49	159.033	154.055	43.73
10-10-2016	144	144	138	139	6497400	150.88	157.27	159.06	154.085	45.43
11-10-2016	137	141	137	139	3771100	150.26	157.04	159.113	154.135	45.43
12-10-2016	140	140	137	137	2899300	149.54	156.72	159.16	154.095	42.46
13-10-2016	137	138	135	136	4548300	148.72	156.41	159.107	154.055	41.02
14-10-2016	136	140	136	137	7108800	148.02	156.13	159.08	154.02	43.10
17-10-2016	139	139	134	137	16595100	147.34	155.93	159.013	154	43.10
18-10-2016	138	145	136	142	37374400	146.78	155.76	158.913	153.99	52.77
19-10-2016	148	148	141	142	19165500	146.2	155.59	158.78	153.985	52.77
20-10-2016	148	148	141	143	9178100	145.64	155.43	158.647	153.91	54.56
21-10-2016	143	148	142	143	41277500	145.1	155.28	158.533	153.77	54.56
24-10-2016	143	144	141	142	16066300	144.56	155.11	158.413	153.64	52.26
25-10-2016	143	143	140	140	7467200	143.98	154.88	158.28	153.47	47.91
26-10-2016	140	141	137	138	9434700	143.44	154.62	158.12	153.355	43.97
27-10-2016	139	139	136	137	5754200	142.88	154.37	157.973	153.235	42.11
28-10-2016	140	140	136	138	6669200	142.4	154.13	157.847	153.115	44.64
31-10-2016	138	141	136	138	6865400	141.96	153.9	157.707	153.015	44.64
01-11-2016	140	152	140	147	86173500	141.7	153.77	157.64	152.985	61.97
02-11-2016	147	148	142	143	17481100	141.42	153.59	157.307	152.9	53.89
03-11-2016	144	145	138	140	12599300	141.04	153.36	157.053	152.82	48.76
04-11-2016	142	143	136	142	14206500	140.7	153.16	156.853	152.77	52.04
07-11-2016	144	144	138	139	13904800	140.34	152.94	156.627	152.725	47.17
08-11-2016	138	141	138	138	7936000	140.02	152.71	156.32	152.695	45.63
09-11-2016	139	173	136	160	418649000	140.22	152.72	156.2	152.775	69.30
10-11-2016	161	169	154	155	138605100	140.34	152.69	156.093	152.84	62.63
11-11-2016	146	155	144	145	41834800	140.3	152.55	156.02	152.875	51.87
14-11-2016	150	150	138	140	31743200	140.22	152.38	155.84	152.93	47.48
15-11-2016	140	144	137	137	19498900	140.02	152.14	155.607	152.955	45.02
16-11-2016	140	144	138	138	35270800	139.8	151.91	155.367	152.97	46.02
17-11-2016	143	143	138	138	8617000	139.58	151.68	155.127	152.99	46.02
18-11-2016	140	140	136	138	11591600	139.42	151.48	154.893	153.01	46.02
21-11-2016	137	139	136	136	10727100	139.24	151.26	154.673	153.04	44.01
22-11-2016	137	142	136	139	35942300	139.26	151.1	154.507	153.085	47.70
23-11-2016	140	141	137	140	18232100	139.38	150.94	154.38	153.12	48.91
24-11-2016	141	144	138	140	32897600	139.44	150.77	154.26	153.175	48.91
25-11-2016	140	148	140	142	43095200	139.64	150.61	154.167	153.265	51.51
28-11-2016	142	145	139	140	22092500	139.72	150.35	154.027	153.31	48.83
29-11-2016	144	149	140	143	58348900	139.94	150.15	153.887	153.375	52.79
30-11-2016	143	145	141	142	13076100	140.12	149.94	153.727	153.46	51.37
01-12-2016	144	144	140	141	15962500	140.26	149.73	153.587	153.54	49.91
02-12-2016	141	142	138	139	21494900	140.38	149.45	153.473	153.64	47.05
05-12-2016	142	143	138	140	23164300	140.52	149.13	153.34	153.745	48.63
06-12-2016	140	148	140	142	216275200	140.6	148.83	153.227	153.865	51.75
07-12-2016	144	144	140	141	11631700	140.7	148.36	152.987	153.95	50.11
08-12-2016	142	143	141	142	8740900	140.78	147.99	152.807	154.02	51.76
09-12-2016	140	142	139	140	9704200	140.68	147.58	152.56	154.08	48.33
13-12-2016	146	146	137	139	16617900	140.58	147.21	152.373	154.16	46.66
14-12-2016	141	144	138	139	24974100	140.56	146.86	152.22	154.245	46.66
15-12-2016	139	140	138	138	13349400	140.56	146.55	152.113	154.32	44.87
16-12-2016	141	141	138	141	8690000	140.6	146.34	152.027	154.415	50.96
19-12-2016	139	141	139	139	8433200	140.62	146.06	151.867	154.43	47.21
20-12-2016	140	140	137	137	8139900	140.58	145.73	151.707	154.44	43.75
21-12-2016	138	140	138	139	6783000	140.58	145.42	151.553	154.48	47.87
22-12-2016	140	140	135	136	9738800	140.56	145.05	151.333	154.51	42.81
23-12-2016	136	138	130	135	13277800	140.54	144.63	151.12	154.465	41.24
27-12-2016	135	136	133	133	9902300	140.46	144.24	150.907	154.425	38.23
28-12-2016	135	135	133	134	6583000	140.4	143.87	150.753	154.36	40.57
29-12-2016	143	143	134	135	18294300	140.26	143.52	150.593	154.25	42.89
30-12-2016	135	138	135	135	29483300	140.12	143.16	150.433	154.115	42.89
03-01-2017	134	136	132	132	13559600	139.9	142.77	150.253	153.96	37.75
04-01-2017	141	141	131	132	29978000	139.68	142.39	150.08	153.82	37.75
05-01-2017	140	141	133	137	76690400	139.58	142.07	149.933	153.705	49.46
06-01-2017	140	140	135	135	13609300	139.48	141.73	149.747	153.58	45.75
09-01-2017	135	137	133	133	11599300	139.38	141.41	149.54	153.435	42.34
10-01-2017	135	137	133	134	13336300	139.32	141.1	149.353	153.31	44.57
11-01-2017	134	137	134	135	10272900	139.26	140.83	149.173	153.2	46.78
12-01-2017	140	140	134	135	27827500	139.2	140.58	149	153.08	46.78
13-01-2017	137	138	134	135	9755400	138.96	140.33	148.833	152.97	46.78
16-01-2017	136	136	134	134	6989000	138.78	140.1	148.653	152.675	44.56
17-01-2017	134	136	133	133	24723600	138.64	139.84	148.453	152.45	42.39
18-01-2017	134	137	134	135	20321400	138.5	139.6	148.273	152.265	47.86
19-01-2017	135	138	135	136	41385500	138.44	139.39	148.107	152.08	50.39
20-01-2017	137	152	137	142	186129400	138.52	139.27	147.98	151.87	62.26
23-01-2017	147	147	137	137	40608500	138.06	139.14	147.833	151.665	51.26
24-01-2017	141	141	136	137	19562900	137.7	139.02	147.693	151.495	51.26
25-01-2017	137	139	133	134	37187600	137.48	138.89	147.527	151.385	45.64
26-01-2017	136	136	134	136	14069000	137.4	138.81	147.387	151.23	49.61
27-01-2017	137	138	135	137	16837700	137.4	138.71	147.227	151.055	51.51
30-01-2017	136	143	133	140	91094000	137.44	138.62	147.087	150.885	56.78
31-01-2017	139	144	138	141	77482000	137.5	138.54	146.953	150.72	58.41
01-02-2017	143	143	138	139	47463600	137.52	138.47	146.827	150.55	54.03
02-02-2017	141	141	137	140	80493900	137.6	138.42	146.707	150.405	55.81
03-02-2017	140	141	138	139	52410700	137.6	138.43	146.6	150.28	53.58
06-02-2017	139	141	138	139	43701200	137.58	138.48	146.487	150.18	53.58
07-02-2017	139	140	137	139	56587500	137.56	138.5	146.367	150.085	53.58
08-02-2017	139	140	137	137	28137800	137.46	138.55	146.227	149.99	48.71
09-02-2017	138	139	136	137	36839700	137.4	138.56	146.033	149.87	48.71
10-02-2017	137	142	137	139	73010700	137.32	138.63	145.873	149.745	53.60
13-02-2017	139	142	138	140	84229300	137.28	138.7	145.72	149.615	55.87
14-02-2017	146	146	135	137	72049000	137.2	138.73	145.553	149.49	48.25
16-02-2017	136	136	130	133	81562400	137.08	138.73	145.327	149.375	40.35
17-02-2017	141	141	131	133	51699400	136.94	138.73	145.067	149.24	40.35
20-02-2017	133	134	130	132	41573800	136.74	138.67	144.8	149.105	38.52
21-02-2017	133	133	130	131	14883100	136.54	138.62	144.42	148.875	36.73
22-02-2017	131	131	127	131	46296800	136.32	138.55	144.1	148.685	36.73
23-02-2017	131	131	126	130	74059900	136.12	138.4	143.76	148.45	34.85
24-02-2017	129	130	128	129	29348500	135.92	138.25	143.447	148.26	33.03
27-02-2017	130	133	129	131	44708000	135.76	138.16	143.16	148.105	39.80
28-02-2017	132	133	130	132	44994400	135.64	138.1	142.913	147.995	42.91
01-03-2017	135	135	131	133	43574500	135.48	138.04	142.72	147.89	45.92
02-03-2017	133	134	131	132	34993500	135.34	137.98	142.487	147.735	43.46
03-03-2017	133	133	130	131	30028800	135.22	137.9	142.227	147.585	41.08
06-03-2017	132	132	128	130	46837700	135.04	137.81	141.96	147.425	38.79
07-03-2017	140	140	128	130	21613700	134.92	137.74	141.673	147.23	38.79
08-03-2017	130	131	128	128	32502700	134.78	137.66	141.347	147.035	34.36
09-03-2017	129	131	128	131	54953100	134.74	137.6	141.073	146.865	44.59
10-03-2017	130	131	128	130	35439000	134.66	137.53	140.8	146.73	42.23
13-03-2017	130	130	127	129	41077900	134.54	137.4	140.527	146.58	39.95
14-03-2017	129	129	126	129	48234700	134.42	137.27	140.247	146.43	39.95
15-03-2017	129	129	127	128	50528000	134.34	137.12	139.96	146.275	37.60
16-03-2017	128	129	127	128	47737300	134.26	136.97	139.68	146.125	37.60
17-03-2017	128	130	127	129	48183700	134.1	136.84	139.413	145.975	41.59
20-03-2017	129	131	128	130	45057200	134	136.74	139.153	145.81	45.35
21-03-2017	130	130	128	129	29258700	133.92	136.65	138.913	145.635	42.41
22-03-2017	129	130	128	129	26284800	133.82	136.57	138.673	145.47	42.41
23-03-2017	129	130	129	130	27897300	133.72	136.49	138.46	145.31	46.44
24-03-2017	130	131	128	130	35402000	133.62	136.41	138.26	145.155	46.44
27-03-2017	130	131	128	129	32673200	133.5	136.23	138.053	145	42.95
29-03-2017	129	130	127	128	29880400	133.38	136.08	137.86	144.835	39.74
30-03-2017	128	129	125	127	51644000	133.26	135.95	137.647	144.655	36.78
31-03-2017	129	129	126	127	38048800	133.1	135.8	137.433	144.48	36.78
03-04-2017	128	129	126	127	47190400	132.92	135.68	137.233	144.31	36.78
04-04-2017	126	128	126	127	28710200	132.62	135.57	137.053	144.14	36.78
05-04-2017	127	130	126	128	76996300	132.44	135.25	136.907	143.985	42.54
06-04-2017	128	130	128	128	47451800	132.26	134.98	136.767	143.835	42.54
07-04-2017	128	129	126	127	48893100	132.12	134.8	136.633	143.675	38.47
10-04-2017	128	129	125	127	45719100	131.94	134.67	136.52	143.525	38.47
11-04-2017	127	129	125	125	64225900	131.7	134.55	136.373	143.345	31.49
12-04-2017	127	127	123	123	50517000	131.36	134.4	136.2	143.155	26.34
13-04-2017	124	125	123	124	26033800	131.02	134.26	136.033	142.97	32.30
17-04-2017	128	128	123	124	34883600	130.72	134.12	135.887	142.8	32.30
18-04-2017	126	126	120	122	47063800	130.36	133.98	135.733	142.62	27.20
20-04-2017	124	126	121	123	58260700	130.04	133.82	135.633	142.46	32.91
21-04-2017	123	125	122	123	25805300	129.72	133.65	135.56	142.295	32.91
25-04-2017	124	124	120	120	29743300	129.34	133.45	135.447	142.11	25.85
26-04-2017	123	123	120	121	8522000	129.02	133.24	135.373	141.925	31.15
27-04-2017	121	121	119	120	9537900	128.68	133.04	135.267	141.695	28.93
28-04-2017	120	121	119	120	22233400	128.3	132.81	135.187	141.48	28.93
02-05-2017	121	122	119	120	19589600	127.9	132.59	135.1	141.265	28.93
03-05-2017	120	120	117	117	18553300	127.5	132.35	134.987	141.04	22.82
04-05-2017	119	122	117	117	50824600	127.18	132.13	134.88	140.79	22.82
05-05-2017	117	123	117	122	61225700	126.96	131.95	134.807	140.54	45.19
08-05-2017	122	123	119	120	20417300	126.72	131.73	134.687	140.28	40.17
09-05-2017	121	121	118	119	24367300	126.48	131.51	134.573	139.935	37.91
10-05-2017	120	126	117	118	102574900	126.22	131.27	134.44	139.63	35.74
12-05-2017	119	122	118	119	19447400	126	131.06	134.267	139.32	39.47
15-05-2017	120	121	116	117	23453400	125.76	130.84	134.087	139.025	35.08
16-05-2017	119	125	117	123	84797800	125.6	130.68	133.973	138.77	52.24
17-05-2017	123	125	121	124	48163700	125.44	130.54	133.88	138.545	54.40
18-05-2017	123	125	122	122	21512600	125.22	130.35	133.767	138.345	49.57
19-05-2017	123	124	120	123	26193000	125.04	130.19	133.667	138.125	51.87
22-05-2017	123	127	122	127	49066000	124.96	130.09	133.587	137.91	59.78
23-05-2017	127	128	125	127	28105400	124.9	129.97	133.507	137.695	59.78
24-05-2017	128	129	126	127	24074500	124.84	129.88	133.44	137.465	59.78
26-05-2017	128	129	126	128	25261200	124.84	129.81	133.387	137.22	61.75
29-05-2017	129	133	128	133	69021600	124.88	129.81	133.36	137.025	69.71
30-05-2017	134	136	131	134	43668700	124.96	129.81	133.34	136.84	71.01
31-05-2017	130	135	130	132	190302400	125.02	129.78	133.273	136.65	65.00
02-06-2017	134	134	130	131	15105400	125.06	129.74	133.2	136.45	62.17
05-06-2017	132	132	126	127	25316100	125.04	129.69	133.093	136.23	52.34
06-06-2017	125	127	124	124	18905200	124.96	129.61	132.967	136	46.42
07-06-2017	124	127	122	124	19857000	124.86	129.48	132.847	135.775	46.42
08-06-2017	125	127	122	123	30398200	124.72	129.36	132.733	135.545	44.47
09-06-2017	125	125	121	121	31428700	124.56	129.24	132.62	135.325	40.79
12-06-2017	122	123	121	122	25202900	124.42	129.12	132.52	135.11	43.32
13-06-2017	122	123	121	122	25783800	124.26	128.99	132.413	134.91	43.32
14-06-2017	122	124	120	120	35811200	124.06	128.84	132.293	134.71	39.41
15-06-2017	121	121	120	121	37214000	123.9	128.7	132.12	134.515	42.22
16-06-2017	121	121	113	113	54434800	123.6	128.49	131.92	134.295	30.18
19-06-2017	114	120	114	118	25731800	123.42	128.34	131.773	134.09	41.42
20-06-2017	119	121	117	120	32938500	123.28	128.19	131.627	133.895	45.22
21-06-2017	120	122	120	121	30672400	123.16	128.04	131.507	133.715	47.07
22-06-2017	121	123	118	118	25790100	122.98	127.8	131.373	133.535	42.44
03-07-2017	114	121	114	119	38056700	122.8	127.62	131.1	133.38	44.40
04-07-2017	119	124	118	119	41753400	122.62	127.44	130.86	133.23	44.40
05-07-2017	119	120	117	118	22992600	122.44	127.28	130.68	133.085	42.72
06-07-2017	118	121	117	120	18150400	122.3	127.12	130.547	132.965	47.05
07-07-2017	120	122	119	120	22928700	122.2	126.95	130.433	132.83	47.05
10-07-2017	120	122	119	120	23144800	122.14	126.75	130.313	132.685	47.05
11-07-2017	121	121	119	119	25281200	122.04	126.53	130.187	132.535	44.93
12-07-2017	120	121	118	118	25093300	121.92	126.32	130.053	132.395	42.85
13-07-2017	120	120	117	117	26978700	121.82	126.09	129.927	132.255	40.81
14-07-2017	118	118	116	117	15012200	121.7	125.87	129.78	132.15	40.81
17-07-2017	117	117	115	115	17644500	121.54	125.63	129.613	132.055	36.76
18-07-2017	114	115	111	112	15501800	121.38	125.36	129.427	131.93	31.67
19-07-2017	113	113	111	111	13391500	121.18	125.1	129.22	131.825	30.18
20-07-2017	112	112	108	110	19328200	120.98	124.83	129.02	131.695	28.71
21-07-2017	111	112	107	108	17183000	120.74	124.52	128.787	131.575	26.00
24-07-2017	110	111	107	107	25351600	120.48	124.19	128.553	131.445	24.74
25-07-2017	108	109	104	106	11848300	120.26	123.88	128.32	131.305	23.51
26-07-2017	106	109	105	107	30471600	120.06	123.62	128.107	131.175	27.39
27-07-2017	107	109	107	108	9283100	119.78	123.37	127.893	131.05	31.15
28-07-2017	108	109	105	109	33956500	119.56	123.14	127.673	130.905	34.78
31-07-2017	108	110	107	109	16665000	119.36	122.92	127.46	130.77	34.78
01-08-2017	109	109	107	108	13991900	119.16	122.69	127.233	130.62	32.78
02-08-2017	106	108	106	106	15607700	118.9	122.45	127.007	130.425	29.15
03-08-2017	106	106	104	105	5541600	118.66	122.21	126.78	130.23	27.52
04-08-2017	106	106	103	104	19262300	118.28	121.94	126.547	130.05	25.95
07-08-2017	105	105	102	102	19732200	117.84	121.64	126.307	129.87	23.11
08-08-2017	102	103	99	100	25357400	117.4	121.31	126.033	129.675	20.67
09-08-2017	100	100	98	100	26168000	116.94	120.99	125.773	129.485	20.67
10-08-2017	100	100	98	100	4646600	116.4	120.68	125.527	129.29	20.67
11-08-2017	105	105	98	98	4028100	115.82	120.36	125.253	129.085	18.27
14-08-2017	98	101	98	100	10052900	115.28	120.06	125.013	128.9	27.37
15-08-2017	100	101	99	100	3236600	114.72	119.78	124.78	128.72	27.37
16-08-2017	101	104	100	102	33466300	114.1	119.49	124.573	128.545	35.67
18-08-2017	103	103	100	101	7713600	113.44	119.2	124.353	128.365	33.60
21-08-2017	101	102	100	101	4088900	112.82	118.92	124.127	128.16	33.60
22-08-2017	101	101	99	100	2783400	112.2	118.63	123.893	127.95	31.49
23-08-2017	100	100	98	100	7126000	111.66	118.35	123.68	127.735	31.49
24-08-2017	100	100	98	98	3993000	111.14	118.05	123.453	127.51	27.47
25-08-2017	99	99	98	98	3373700	110.62	117.74	123.193	127.29	27.47
28-08-2017	99	99	97	99	1763800	110.14	117.43	122.953	127.085	32.47
29-08-2017	99	99	98	98	2706900	109.68	117.12	122.72	126.885	30.22
30-08-2017	98	100	98	99	2728700	109.22	116.82	122.487	126.695	35.05
31-08-2017	99	99	97	99	8735800	108.76	116.51	122.247	126.5	35.05
04-09-2017	100	100	98	99	4062600	108.34	116.2	122.007	126.305	35.05
05-09-2017	99	99	97	99	9689400	107.9	115.9	121.767	126.065	35.05
06-09-2017	99	100	98	99	3941300	107.62	115.61	121.533	125.845	35.05
07-09-2017	99	103	98	99	17210200	107.24	115.33	121.307	125.64	35.05
08-09-2017	100	101	99	100	6595600	106.84	115.06	121.073	125.43	41.38
11-09-2017	100	104	99	102	10825800	106.46	114.81	120.847	125.245	51.55
12-09-2017	102	103	100	100	7450900	106.1	114.54	120.567	125.055	43.44
13-09-2017	101	106	101	102	13890900	105.76	114.28	120.333	124.765	51.64
14-09-2017	103	105	101	102	6572500	105.42	114.02	120.1	124.5	51.64
15-09-2017	102	104	100	103	5363400	105.12	113.78	119.893	124.29	55.39
18-09-2017	103	105	101	102	8734300	104.76	113.53	119.667	124.1	51.12
19-09-2017	102	107	101	104	26369600	104.44	113.32	119.447	123.935	58.08
20-09-2017	104	105	102	103	8667200	104.1	113.12	119.2	123.76	53.94
22-09-2017	103	110	103	109	37637200	103.9	112.97	118.987	123.615	68.45
25-09-2017	109	114	105	106	22757700	103.66	112.79	118.767	123.455	58.52
26-09-2017	106	106	101	102	12782500	103.36	112.59	118.513	123.285	48.44
27-09-2017	102	105	101	101	11374000	103.04	112.37	118.26	123.095	46.29
28-09-2017	103	103	99	99	10730200	102.72	112.13	117.993	122.89	42.25
29-09-2017	100	100	99	100	7006000	102.48	111.93	117.733	122.69	44.84
02-10-2017	100	102	100	102	13582800	102.3	111.74	117.5	122.49	49.70
03-10-2017	102	106	101	102	25042000	102.14	111.56	117.267	122.3	49.70
04-10-2017	102	103	100	100	10143000	101.98	111.36	117.007	122.085	45.09
05-10-2017	102	102	99	99	4050900	101.82	111.15	116.733	121.87	42.95
06-10-2017	100	100	99	99	3048600	101.68	110.97	116.48	121.66	42.95
09-10-2017	100	100	97	99	10162300	101.52	110.79	116.253	121.46	42.95
10-10-2017	99	101	98	99	7796900	101.34	110.56	116.027	121.255	42.95
11-10-2017	99	99	98	98	7404600	101.12	110.34	115.8	121.035	40.37
12-10-2017	99	99	97	97	6400400	100.88	110.12	115.573	120.815	37.92
13-10-2017	98	99	97	97	3981900	100.66	109.91	115.347	120.59	37.92
16-10-2017	97	99	97	97	10700300	100.48	109.69	115.127	120.375	37.92
17-10-2017	98	101	97	99	35408400	100.36	109.51	114.927	120.175	46.10
18-10-2017	99	101	99	99	7097200	100.26	109.27	114.713	119.975	46.10
19-10-2017	100	101	98	99	5753400	100.2	109.02	114.493	119.78	46.10
20-10-2017	99	100	98	99	4099400	100.18	108.79	114.267	119.57	46.10
23-10-2017	100	100	98	99	3029300	100.16	108.55	114.047	119.37	46.10
24-10-2017	99	100	98	98	4788400	100.12	108.26	113.827	119.175	42.08
25-10-2017	99	99	98	98	3500200	100.12	107.97	113.613	118.97	42.08
26-10-2017	99	103	98	100	36143500	100.12	107.7	113.413	118.79	51.82
27-10-2017	100	101	98	100	5929800	100.12	107.42	113.227	118.615	51.82
30-10-2017	100	100	99	99	3439200	100.06	107.08	113.013	118.445	47.22
31-10-2017	99	100	98	98	4019100	100	106.72	112.8	118.265	43.09
01-11-2017	99	99	97	97	7253200	99.92	106.37	112.587	118.075	39.39
02-11-2017	98	98	97	98	5285800	99.88	106.04	112.38	117.89	44.53
03-11-2017	100	100	97	98	3142200	99.84	105.75	112.18	117.72	44.53
06-11-2017	99	99	97	98	1452600	99.84	105.49	111.98	117.55	44.53
07-11-2017	98	98	97	97	2454100	99.82	105.22	111.767	117.35	40.26
08-11-2017	98	98	96	97	11849200	99.78	104.96	111.547	117.16	40.26
09-11-2017	97	99	97	98	10246200	99.78	104.73	111.34	116.985	46.23
10-11-2017	99	100	97	98	7600600	99.76	104.49	111.133	116.805	46.23
13-11-2017	98	98	97	97	3519600	99.72	104.24	110.913	116.615	41.43
14-11-2017	98	98	96	96	6954400	99.66	104	110.687	116.42	37.26
15-11-2017	97	98	96	97	6223600	99.62	103.76	110.473	116.23	43.40
16-11-2017	97	98	96	96	3289700	99.56	103.59	110.26	116.04	39.26
17-11-2017	97	97	96	96	5654600	99.5	103.37	110.053	115.855	39.26
20-11-2017	97	97	96	96	5112000	99.42	103.13	109.847	115.66	39.26
21-11-2017	96	97	96	97	8668300	99.32	102.89	109.647	115.465	45.72
22-11-2017	97	98	96	96	7938300	99.24	102.67	109.44	115.235	41.02
23-11-2017	97	97	96	96	4707700	99.12	102.44	109.227	115.03	41.02
24-11-2017	96	97	95	96	2515200	99	102.21	109.013	114.825	41.02
27-11-2017	96	97	95	96	8176800	98.86	101.99	108.807	114.635	41.02
28-11-2017	96	97	95	95	1761600	98.72	101.74	108.593	114.43	36.04
29-11-2017	96	96	93	94	13932900	98.52	101.48	108.387	114.215	31.88
30-11-2017	96	96	92	92	10551900	98.3	101.2	108.18	113.975	25.52
04-12-2017	93	94	91	91	6397100	97.94	100.92	107.96	113.725	23.05
05-12-2017	96	96	88	89	6176900	97.6	100.63	107.727	113.475	19.07
06-12-2017	92	92	88	88	8042200	97.32	100.34	107.5	113.215	17.45
07-12-2017	88	90	88	88	735400	97.06	100.05	107.267	112.96	17.45
08-12-2017	89	90	87	88	2511400	96.84	99.78	107.033	112.705	17.45
11-12-2017	88	97	88	91	59132900	96.66	99.57	106.84	112.465	37.40
12-12-2017	90	95	90	93	33634800	96.48	99.39	106.653	112.245	46.66
13-12-2017	93	96	93	94	21802600	96.32	99.23	106.48	112.03	50.60
14-12-2017	95	95	92	95	23551600	96.22	99.1	106.313	111.81	54.23
15-12-2017	95	96	94	95	19217900	96.14	98.98	106.147	111.585	54.23
18-12-2017	96	96	93	93	19912100	96.02	98.85	105.987	111.365	46.32
19-12-2017	93	96	93	96	20842700	95.96	98.74	105.847	111.18	56.56
20-12-2017	97	97	94	95	10762200	95.88	98.61	105.667	110.99	52.93
21-12-2017	93	96	93	95	14225300	95.82	98.47	105.5	110.805	52.93
22-12-2017	95	95	91	91	16749900	95.7	98.29	105.313	110.605	40.81
27-12-2017	92	93	89	89	33131100	95.54	98.1	105.12	110.395	36.33
28-12-2017	90	94	89	90	28904100	95.4	97.94	104.927	110.195	39.88
29-12-2017	90	92	89	90	42373400	95.22	97.79	104.747	110	39.88
02-01-2018	90	94	89	93	41465600	95.1	97.68	104.547	109.81	49.66
03-01-2018	93	94	90	92	20978600	94.96	97.58	104.333	109.61	46.92
04-01-2018	92	96	92	95	43689000	94.88	97.53	104.153	109.42	54.95
05-01-2018	95	98	93	95	28874400	94.8	97.48	103.967	109.235	54.95
08-01-2018	95	97	92	96	26278300	94.76	97.44	103.76	109.06	57.44
09-01-2018	96	101	94	98	57819000	94.76	97.44	103.567	108.9	61.96
10-01-2018	99	99	95	96	39785400	94.68	97.4	103.36	108.73	55.60
11-01-2018	96	97	93	94	29863600	94.56	97.34	103.133	108.56	50.06
12-01-2018	94	97	94	96	51290000	94.5	97.28	102.887	108.385	54.90
15-01-2018	95	105	95	105	99810800	94.64	97.32	102.693	108.26	69.31
16-01-2018	105	106	99	100	48787700	94.7	97.31	102.48	108.115	58.19
17-01-2018	100	102	97	99	37710400	94.72	97.3	102.267	107.965	56.24
18-01-2018	100	102	99	101	33465900	94.78	97.31	102.093	107.83	59.18
19-01-2018	101	104	99	101	43712600	94.84	97.34	101.94	107.695	59.18
22-01-2018	102	104	100	102	51742600	94.94	97.38	101.793	107.56	60.71
23-01-2018	102	105	102	104	46756900	95.08	97.43	101.667	107.43	63.64
24-01-2018	102	105	101	103	33945700	95.18	97.48	101.547	107.3	61.18
25-01-2018	102	105	102	104	39433300	95.3	97.53	101.427	107.175	62.73
26-01-2018	103	113	103	112	92218500	95.6	97.66	101.36	107.085	72.28
29-01-2018	112	118	111	116	85693000	96	97.83	101.333	107.015	75.64
30-01-2018	117	119	109	116	87319500	96.38	98	101.3	106.95	75.64
31-01-2018	116	122	114	121	65968100	96.88	98.22	101.353	106.915	79.28
01-02-2018	121	125	119	123	49192400	97.42	98.46	101.387	106.895	80.53
02-02-2018	123	123	120	123	33879500	97.96	98.69	101.407	106.875	80.53
05-02-2018	123	123	118	118	21265900	98.38	98.85	101.387	106.83	68.52
06-02-2018	114	114	106	109	50138100	98.64	98.94	101.327	106.74	53.15
07-02-2018	109	113	106	106	47868900	98.84	98.98	101.24	106.63	49.19
08-02-2018	106	111	106	110	38361200	99.12	99.06	101.18	106.54	54.10
09-02-2018	109	110	105	107	21890100	99.34	99.1	101.107	106.44	50.18
12-02-2018	107	140	107	135	376492600	100.14	99.43	101.207	106.48	71.17
13-02-2018	140	144	125	132	278978800	100.9	99.71	101.287	106.515	67.87
14-02-2018	125	136	125	129	66303200	101.64	99.97	101.347	106.545	64.64
15-02-2018	122	135	122	130	51162300	102.42	100.18	101.42	106.575	65.24
19-02-2018	130	134	130	131	27296100	103.26	100.43	101.507	106.61	65.85
20-02-2018	131	133	129	129	45422700	104.08	100.7	101.587	106.645	63.43
21-02-2018	129	131	126	127	43516700	104.86	100.96	101.653	106.665	61.01
22-02-2018	127	128	124	126	45744600	105.62	101.23	101.727	106.68	59.78
23-02-2018	126	128	123	125	20667300	106.3	101.48	101.813	106.705	58.51
26-02-2018	119	125	115	122	24483400	106.88	101.68	101.887	106.71	54.76
27-02-2018	122	125	111	112	76375100	107.24	101.78	101.9	106.67	44.51
28-02-2018	112	122	111	122	45344200	107.78	102	101.993	106.68	53.82
01-03-2018	123	126	117	120	24094100	108.28	102.21	102.08	106.68	51.94
02-03-2018	120	120	117	119	9919400	108.8	102.41	102.167	106.69	50.98
05-03-2018	117	119	115	117	10198400	109.22	102.59	102.233	106.69	49.04
06-03-2018	117	119	116	119	9850500	109.7	102.79	102.307	106.675	51.05
07-03-2018	120	120	113	113	26481100	110.06	102.94	102.333	106.64	45.27
08-03-2018	115	115	109	113	8680800	110.5	103.1	102.36	106.61	45.27
09-03-2018	113	116	112	114	6611600	111	103.27	102.4	106.59	46.44
12-03-2018	119	119	114	115	4940500	111.5	103.45	102.46	106.57	47.65
13-03-2018	119	119	113	115	6479900	112	103.61	102.527	106.56	47.65
14-03-2018	115	115	113	114	2334300	112.42	103.76	102.593	106.515	46.44
15-03-2018	119	119	111	113	5880500	112.84	103.9	102.667	106.46	45.20
16-03-2018	114	116	112	116	4790200	113.26	104.07	102.773	106.43	49.55
19-03-2018	117	117	112	112	5321600	113.6	104.2	102.853	106.375	44.48
20-03-2018	110	114	110	113	4836000	113.94	104.35	102.94	106.305	45.97
21-03-2018	113	117	112	115	14086000	114.28	104.52	103.053	106.245	48.92
22-03-2018	115	123	114	115	23395100	114.66	104.67	103.153	106.185	48.92
23-03-2018	125	125	110	112	16812500	115.02	104.79	103.233	106.105	44.67
26-03-2018	122	122	111	111	6003200	115.32	104.91	103.293	105.995	43.33
27-03-2018	113	117	110	111	21545300	115.44	105.04	103.36	105.88	43.33
28-03-2018	112	112	107	108	10160600	115.6	105.15	103.407	105.76	39.21
29-03-2018	108	115	108	113	46361100	115.88	105.3	103.493	105.67	48.07
02-04-2018	115	116	112	114	25540600	116.14	105.46	103.587	105.605	49.65
03-04-2018	114	114	111	113	17392400	116.38	105.61	103.687	105.55	48.07
04-04-2018	112	114	109	110	29686100	116.54	105.74	103.767	105.48	43.60
05-04-2018	110	114	110	112	28007300	116.7	105.89	103.853	105.425	47.13
06-04-2018	113	113	111	112	26668300	116.88	106.03	103.947	105.38	47.13
09-04-2018	111	113	110	111	20656400	117.02	106.16	104.027	105.325	45.48
10-04-2018	111	114	111	114	43936200	117.06	106.33	104.127	105.285	51.02
11-04-2018	114	115	112	112	14145000	116.98	106.49	104.213	105.245	47.55
12-04-2018	113	113	111	111	42908700	116.88	106.63	104.293	105.195	45.87
13-04-2018	112	112	110	111	26278200	116.68	106.78	104.373	105.185	45.87
16-04-2018	111	112	108	109	26212700	116.4	106.91	104.44	105.14	42.40
17-04-2018	109	110	106	108	40147500	116.1	107.03	104.493	105.08	40.74
18-04-2018	108	108	106	107	24010300	115.88	107.13	104.527	105.01	39.09
19-04-2018	107	108	106	106	18064100	115.82	107.23	104.567	104.95	37.45
20-04-2018	107	112	106	110	89924400	115.9	107.37	104.62	104.905	47.00
23-04-2018	110	111	108	108	15430700	115.86	107.49	104.66	104.85	43.43
24-04-2018	110	110	105	107	31706300	115.86	107.6	104.687	104.795	41.72
25-04-2018	109	109	104	105	37490500	115.26	107.7	104.707	104.72	38.47
26-04-2018	105	107	97	99	33741200	114.6	107.75	104.673	104.615	30.73
27-04-2018	99	102	99	100	17780500	114.02	107.83	104.653	104.515	33.14
30-04-2018	100	105	100	103	44991000	113.48	107.95	104.613	104.435	39.91
02-05-2018	106	106	101	104	26016200	112.94	108.1	104.6	104.365	42.02
03-05-2018	104	109	97	109	38144200	112.54	108.31	104.647	104.325	51.23
04-05-2018	104	109	102	106	33599400	112.12	108.49	104.68	104.27	46.46
07-05-2018	106	107	100	101	19977700	111.62	108.62	104.693	104.2	39.81
08-05-2018	102	104	99	100	39108500	111.12	108.71	104.693	104.14	38.62
09-05-2018	100	101	98	99	26123800	110.66	108.77	104.673	104.08	37.41
11-05-2018	99	106	99	104	51342200	110.5	108.87	104.687	104.05	46.42
14-05-2018	104	104	101	104	21579800	110.14	108.96	104.713	104.03	46.42
15-05-2018	104	111	103	111	18200600	109.96	109.12	104.793	104.05	56.56
16-05-2018	121	121	109	117	50987700	109.92	109.36	104.913	104.105	63.02
17-05-2018	113	120	112	119	65963100	109.96	109.59	105.047	104.165	64.90
18-05-2018	109	119	109	119	14560400	109.96	109.83	105.18	104.22	64.90
21-05-2018	119	121	114	120	25365300	110.1	110.08	105.327	104.275	65.90
22-05-2018	122	122	114	119	17346000	110.22	110.36	105.473	104.325	63.94
23-05-2018	125	125	116	121	21020200	110.36	110.68	105.633	104.39	66.11
24-05-2018	122	122	116	119	16349000	110.44	110.97	105.78	104.455	62.08
25-05-2018	123	123	119	121	65480900	110.56	111.28	105.927	104.535	64.42
28-05-2018	121	123	118	123	50469200	110.74	111.58	106.087	104.63	66.63
30-05-2018	123	124	116	116	17784700	110.8	111.82	106.2	104.7	53.96
31-05-2018	125	125	112	112	42447100	110.72	111.99	106.287	104.76	48.31
04-06-2018	116	116	105	108	20789000	110.64	112.12	106.347	104.8	43.41
05-06-2018	103	113	103	111	29923400	110.6	112.27	106.433	104.855	47.69
06-06-2018	111	117	108	117	24975100	110.64	112.46	106.56	104.95	55.03
07-06-2018	120	120	115	120	18601800	110.74	112.7	106.693	105.05	58.18
08-06-2018	120	120	116	120	17287200	110.9	112.96	106.827	105.15	58.18
20-06-2018	119	120	115	116	2247300	111	113.16	106.94	105.22	52.49
21-06-2018	116	119	114	114	13041200	111.06	113.25	107.047	105.285	49.86
22-06-2018	115	116	112	114	7639200	111.18	113.39	107.16	105.35	49.86
25-06-2018	112	114	109	109	6216900	111.1	113.49	107.233	105.395	43.54
26-06-2018	110	112	107	109	13970000	111	113.57	107.307	105.44	43.54
27-06-2018	109	111	106	110	26659300	110.94	113.66	107.387	105.5	45.15
28-06-2018	110	111	101	101	29763200	110.76	113.65	107.413	105.515	35.36
29-06-2018	101	105	100	103	28329600	110.58	113.64	107.453	105.535	38.55
02-07-2018	104	118	101	118	18818400	110.7	113.79	107.587	105.635	56.06
03-07-2018	115	115	106	106	12968100	110.6	113.81	107.64	105.67	45.01
04-07-2018	106	108	105	107	23840600	110.46	113.76	107.707	105.71	45.96
05-07-2018	107	109	106	108	24521500	110.38	113.68	107.787	105.755	46.96
06-07-2018	108	111	107	107	24215600	110.3	113.59	107.853	105.795	46.05
09-07-2018	107	110	107	108	22394100	110.24	113.46	107.933	105.84	47.15
10-07-2018	108	111	108	109	14224500	110.24	113.32	108.02	105.89	48.29
11-07-2018	109	110	108	109	11562000	110.26	113.18	108.107	105.935	48.29
12-07-2018	110	112	108	109	23485000	110.3	113.09	108.187	105.97	48.29
13-07-2018	109	109	106	106	14192400	110.3	113.06	108.253	106	44.68
16-07-2018	106	108	105	105	13742700	110.2	113.05	108.313	106.015	43.51
17-07-2018	106	106	104	104	17475900	110.12	112.99	108.367	106.025	42.32
18-07-2018	104	107	104	106	25167300	110.1	112.98	108.433	106.04	45.53
19-07-2018	106	110	106	107	25891100	110.14	112.7	108.513	106.065	47.12
20-07-2018	107	107	105	106	11722600	110.28	112.44	108.593	106.075	45.69
23-07-2018	106	107	105	106	12348900	110.4	112.21	108.687	106.09	45.69
24-07-2018	105	107	105	105	19111300	110.44	111.96	108.78	106.07	44.13
25-07-2018	105	106	105	105	11386300	110.46	111.7	108.887	106.065	44.13
26-07-2018	106	107	105	106	16898300	110.4	111.47	109.007	106.085	46.25
27-07-2018	107	108	105	106	13195000	110.4	111.26	109.127	106.11	46.25
30-07-2018	105	107	104	106	20835500	110.5	111.06	109.247	106.145	46.25
31-07-2018	106	106	103	103	17415000	110.56	110.84	109.327	106.16	40.49
01-08-2018	103	107	103	105	21298500	110.68	110.67	109.407	106.175	45.38
02-08-2018	104	106	104	104	12539300	110.68	110.59	109.473	106.185	43.45
03-08-2018	104	105	103	105	16924900	110.7	110.42	109.54	106.21	45.92
06-08-2018	104	106	104	106	17082600	110.6	110.28	109.613	106.245	48.35
07-08-2018	105	107	105	105	11221700	110.36	110.14	109.693	106.275	46.12
08-08-2018	106	108	105	108	20341700	110.14	110.05	109.773	106.32	53.10
09-08-2018	109	109	104	106	11620200	109.88	109.92	109.847	106.355	48.58
10-08-2018	106	106	104	106	16716300	109.6	109.85	109.92	106.395	48.58
13-08-2018	106	112	104	106	15088800	109.34	109.78	110.02	106.44	48.58
14-08-2018	108	108	103	104	10932900	109	109.68	110.12	106.475	43.91
15-08-2018	104	107	103	106	22517100	108.74	109.59	110.227	106.52	49.17
16-08-2018	105	107	103	107	13837400	108.46	109.51	110.34	106.56	51.62
20-08-2018	107	107	104	105	13090600	108.1	109.42	110.42	106.59	46.77
21-08-2018	105	106	104	105	16391700	107.88	109.34	110.507	106.62	46.77
23-08-2018	105	106	105	106	16582000	107.76	109.24	110.58	106.655	49.52
24-08-2018	106	108	105	108	12691200	107.76	109.2	110.667	106.7	54.57
27-08-2018	108	111	106	108	22452000	107.7	109.15	110.747	106.75	54.57
28-08-2018	109	110	105	105	16334100	107.46	109.05	110.793	106.785	46.48
29-08-2018	106	106	104	105	13131500	107.16	108.95	110.853	106.81	46.48
30-08-2018	105	106	103	105	13993600	106.86	108.88	110.927	106.835	46.48
31-08-2018	105	106	103	106	15518200	106.66	108.83	110.993	106.87	49.59
03-09-2018	105	106	103	103	12348000	106.44	108.75	110.98	106.895	41.75
04-09-2018	103	104	101	101	11776900	106.18	108.68	110.987	106.915	37.50
05-09-2018	101	102	94	96	15884300	105.92	108.51	110.967	106.905	29.42
06-09-2018	96	96	91	92	17009600	105.58	108.29	110.907	106.875	24.82
07-09-2018	92	94	91	94	6700200	105.26	108.1	110.86	106.855	30.66
10-09-2018	94	95	91	91	11058200	105.06	107.91	110.787	106.825	27.24
12-09-2018	91	92	90	90	12318100	104.8	107.69	110.693	106.79	26.19
13-09-2018	91	100	90	91	37553000	104.26	107.48	110.613	106.755	29.13
14-09-2018	91	92	90	91	6451800	103.96	107.28	110.527	106.72	29.13
17-09-2018	90	92	88	88	5027300	103.58	107.02	110.367	106.675	25.59
18-09-2018	88	89	87	89	2526600	103.2	106.79	110.187	106.64	28.70
19-09-2018	89	92	88	88	23215500	102.82	106.56	110	106.595	27.46
20-09-2018	89	91	88	90	36676900	102.46	106.35	109.793	106.565	33.63
21-09-2018	93	93	87	87	19765400	102.02	106.13	109.553	106.52	29.57
24-09-2018	87	92	87	90	39709600	101.64	105.95	109.333	106.49	37.67
25-09-2018	90	91	88	89	15147400	101.24	105.77	109.14	106.45	36.18
26-09-2018	89	90	88	88	6596800	100.88	105.59	109	106.41	34.69
27-09-2018	89	89	87	88	10445500	100.54	105.37	108.88	106.37	34.69
28-09-2018	88	89	87	87	4633800	100.2	105.16	108.727	106.325	33.12
01-10-2018	88	89	87	87	6606300	99.82	104.96	108.593	106.28	33.12
02-10-2018	88	89	87	88	16301700	99.44	104.79	108.28	106.245	36.46
03-10-2018	88	88	87	87	8099500	99.06	104.67	107.98	106.21	34.60
04-10-2018	87	87	86	86	7401300	98.66	104.53	107.693	106.18	32.80
05-10-2018	86	86	82	82	9180700	98.2	104.32	107.373	106.135	26.78
08-10-2018	82	84	82	84	18339900	97.78	104.12	107.06	106.11	33.36
09-10-2018	84	85	82	82	13808200	97.3	103.85	106.747	106.08	30.42
10-10-2018	82	84	82	82	17693500	96.82	103.61	106.447	106.05	30.42
11-10-2018	82	82	78	79	8868200	96.28	103.39	106.133	106.005	26.37
12-10-2018	80	81	79	80	7818500	95.82	103.19	105.833	105.95	29.73
15-10-2018	80	80	78	79	7763100	95.3	102.99	105.547	105.88	28.34
16-10-2018	79	81	79	79	8218500	94.8	102.74	105.327	105.805	28.34
17-10-2018	80	81	79	80	14516500	94.3	102.5	105.047	105.73	32.03
18-10-2018	80	85	80	82	20531200	93.82	102.21	104.793	105.665	38.81
19-10-2018	82	84	81	81	14372200	93.34	101.85	104.54	105.605	36.83
22-10-2018	82	82	79	79	5210600	92.76	101.45	104.287	105.52	33.19
23-10-2018	80	81	79	79	6702500	92.22	101.05	104.02	105.44	33.19
24-10-2018	79	81	78	78	6159500	91.66	100.63	103.787	105.355	31.38
25-10-2018	78	79	78	79	6564700	91.12	100.23	103.56	105.295	35.17
26-10-2018	79	80	78	78	5322500	90.6	99.8	103.32	105.24	33.20
29-10-2018	79	80	78	79	10775500	90.06	99.4	103.08	105.185	37.01
30-10-2018	79	79	77	77	3461300	89.46	98.96	102.827	105.12	32.96
31-10-2018	77	78	77	77	3903600	88.9	98.5	102.58	105.04	32.96
01-11-2018	77	79	77	78	10180200	88.36	98.12	102.347	104.97	36.96
02-11-2018	78	79	78	79	6437600	87.82	97.79	102.1	104.89	40.76
05-11-2018	79	81	78	80	19241000	87.26	97.51	101.887	104.815	44.38
06-11-2018	81	83	80	82	21039000	86.74	97.22	101.68	104.745	50.84
07-11-2018	82	84	81	82	18081300	86.28	96.87	101.46	104.665	50.84
08-11-2018	82	83	81	82	13334800	85.82	96.49	101.24	104.595	50.84
09-11-2018	82	83	81	82	4788600	85.36	96.11	101.04	104.535	50.84
12-11-2018	82	82	79	80	5129000	84.84	95.75	100.833	104.455	43.97
13-11-2018	80	80	77	78	6482000	84.34	95.39	100.613	104.32	38.38
14-11-2018	77	79	77	78	8218100	83.88	95.03	100.413	104.21	38.38
15-11-2018	78	79	77	77	5533100	83.5	94.71	100.173	104.1	35.75
16-11-2018	78	79	77	79	13760600	83.24	94.41	99.94	103.99	44.02
19-11-2018	79	79	78	78	16444000	82.92	94.09	99.707	103.875	41.17
21-11-2018	78	78	76	76	9035500	82.62	93.84	99.48	103.745	36.12
22-11-2018	77	77	74	74	12569700	82.3	93.55	99.227	103.595	31.91
23-11-2018	75	75	73	73	8744200	81.94	93.1	98.967	103.445	30.03
26-11-2018	73	74	70	71	8530600	81.54	92.75	98.7	103.28	26.64
27-11-2018	71	72	70	71	10216300	81.2	92.39	98.413	103.075	26.64
28-11-2018	71	72	70	71	8923000	80.84	92.02	98.14	102.85	26.64
29-11-2018	71	72	68	68	16307000	80.44	91.63	97.853	102.61	21.99
30-11-2018	68	70	63	63	212178100	79.9	91.18	97.533	102.32	16.74
03-12-2018	64	64	63	63	12901900	79.42	90.72	97.227	102.02	16.74
04-12-2018	64	65	63	63	23580300	78.88	90.26	96.927	101.72	16.74
05-12-2018	64	64	61	61	9211100	78.32	89.78	96.62	101.435	14.96
06-12-2018	61	61	59	60	9354900	77.76	89.32	96.313	101.19	14.15
07-12-2018	60	61	59	59	6427600	77.18	88.86	95.973	100.955	13.37
10-12-2018	59	60	55	57	6723800	76.58	88.39	95.633	100.69	11.95
11-12-2018	57	62	56	60	38747300	76.04	87.93	95.32	100.455	24.84
12-12-2018	60	62	60	61	17668300	75.5	87.47	95.027	100.085	28.60
13-12-2018	61	62	60	61	6801800	74.98	87.02	94.773	99.73	28.60
14-12-2018	61	64	60	61	22732900	74.48	86.57	94.513	99.39	28.60
17-12-2018	62	63	60	61	7701900	74.06	86.13	94.233	99.045	28.60
18-12-2018	61	62	59	60	12597600	73.58	85.68	93.94	98.69	26.80
19-12-2018	60	60	58	58	7627200	73.1	85.2	93.6	98.335	23.60
20-12-2018	58	59	56	57	5196300	72.6	84.71	93.273	97.985	22.17
21-12-2018	57	58	55	56	5763300	72.14	84.21	92.973	97.635	20.82
26-12-2018	56	57	55	57	6530000	71.68	83.75	92.687	97.295	25.71
27-12-2018	57	58	55	56	1803800	71.22	83.26	92.4	96.965	24.10
28-12-2018	56	61	55	58	18827400	70.8	82.8	92.093	96.695	33.09
02-01-2019	63	63	57	57	1617600	70.34	82.32	91.78	96.37	31.10
03-01-2019	58	60	57	59	9025900	69.88	81.85	91.433	96.065	38.98
04-01-2019	59	61	58	58	8721600	69.42	81.38	91.04	95.76	36.72
07-01-2019	59	62	58	60	35659600	69.04	80.9	90.647	95.475	43.74
08-01-2019	61	64	60	62	41142700	68.7	80.46	90.267	95.19	49.75
09-01-2019	62	67	61	65	62317900	68.44	80.05	89.9	94.95	57.14
10-01-2019	65	69	64	65	67905300	68.16	79.64	89.54	94.71	57.14
11-01-2019	65	66	63	64	15309400	67.88	79.24	89.16	94.46	54.07
14-01-2019	64	69	63	67	50594200	67.64	78.85	88.813	94.22	60.87
15-01-2019	67	69	66	66	22015500	67.42	78.44	88.447	93.975	57.80
16-01-2019	66	75	66	71	124171400	67.3	78.1	88.1	93.76	66.82
17-01-2019	72	75	71	72	81362500	67.18	77.77	87.807	93.555	68.28
18-01-2019	72	72	69	69	26481500	66.98	77.4	87.52	93.32	59.78
21-01-2019	69	71	65	68	45489000	66.74	77	87.253	93.1	57.22
22-01-2019	69	69	66	68	18628400	66.46	76.6	86.967	92.875	57.22
23-01-2019	68	71	67	69	41135600	66.2	76.24	86.647	92.645	59.24
24-01-2019	71	72	69	72	45958000	66	75.91	86.327	92.43	64.64
25-01-2019	72	73	70	72	33436500	65.8	75.58	86.007	92.23	64.64
28-01-2019	73	79	72	79	87086500	65.78	75.31	85.76	92.07	73.97
29-01-2019	81	83	78	80	55797900	65.82	75.08	85.533	91.915	74.99
30-01-2019	80	81	75	78	33682900	65.82	74.85	85.293	91.765	69.18
31-01-2019	78	81	77	78	49885100	65.84	74.67	85.087	91.59	69.18
01-02-2019	79	80	78	80	22687400	65.86	74.55	84.893	91.42	71.72
04-02-2019	80	80	77	78	17178500	65.86	74.39	84.68	91.245	65.87
06-02-2019	78	80	78	79	28981800	65.92	74.27	84.533	91.09	67.30
07-02-2019	80	86	79	85	141962400	66.14	74.22	84.413	90.955	74.29
08-02-2019	85	86	82	83	32515200	66.34	74.14	84.18	90.81	69.00
11-02-2019	83	88	83	84	50795600	66.6	74.07	84.033	90.675	70.14
12-02-2019	84	85	78	80	42042000	66.78	73.99	83.853	90.505	60.51
13-02-2019	80	85	79	81	37096300	66.98	73.91	83.673	90.35	61.92
14-02-2019	81	84	79	84	43602100	67.3	73.87	83.52	90.215	65.85
15-02-2019	85	101	84	94	404847300	67.92	73.91	83.427	90.13	75.09
18-02-2019	96	102	92	100	160681600	68.66	74.04	83.367	90.085	78.80
19-02-2019	100	105	98	98	90683700	69.36	74.12	83.293	90.035	74.80
20-02-2019	99	103	98	98	68009100	70.1	74.21	83.22	89.99	74.80
21-02-2019	99	100	93	94	48167000	70.78	74.27	83.14	89.93	66.93
22-02-2019	94	98	92	93	40512300	71.46	74.32	83.06	89.845	65.09
25-02-2019	94	99	93	96	53473400	72.24	74.41	83.007	89.785	67.94
26-02-2019	96	97	89	91	42005800	72.86	74.45	82.907	89.705	59.25
27-02-2019	91	95	90	94	34262000	73.52	74.51	82.82	89.65	62.36
28-02-2019	94	94	90	91	26247900	74.12	74.55	82.72	89.61	57.62
01-03-2019	91	93	90	91	30597500	74.72	74.6	82.62	89.565	57.62
04-03-2019	91	94	91	92	26890200	75.34	74.7	82.533	89.51	58.83
05-03-2019	92	93	89	89	21159200	75.92	74.75	82.427	89.435	53.87
06-03-2019	88	91	86	86	34110000	76.48	74.79	82.293	89.32	49.38
08-03-2019	83	86	81	82	33359600	76.98	74.79	82.133	89.2	44.10
11-03-2019	82	83	78	79	17881600	77.44	74.79	81.953	89.09	40.60
12-03-2019	80	83	78	79	18404700	77.88	74.78	81.793	88.985	40.60
13-03-2019	80	81	79	79	10611100	78.34	74.78	81.62	88.885	40.60
14-03-2019	79	83	79	81	15945100	78.8	74.8	81.467	88.77	44.28
15-03-2019	83	97	83	93	197879300	79.52	74.93	81.387	88.715	60.23
18-03-2019	93	96	86	87	75907900	80.08	74.98	81.26	88.595	52.19
19-03-2019	87	88	85	86	23546900	80.64	75.03	81.133	88.44	50.97
20-03-2019	85	90	83	84	54915100	81.12	75.08	80.973	88.265	48.52
21-03-2019	86	86	80	81	54384500	81.5	75.1	80.807	88.075	45.03
22-03-2019	81	84	81	82	24960500	81.84	75.14	80.647	87.885	46.41
25-03-2019	82	83	80	80	16905800	82.14	75.15	80.473	87.69	44.03
26-03-2019	81	85	80	81	32284700	82.48	75.18	80.32	87.49	45.53
27-03-2019	81	84	81	83	18881000	82.8	75.22	80.167	87.31	48.52
28-03-2019	84	86	83	84	33197300	83.16	75.29	80.013	87.125	50.00
29-03-2019	84	86	82	82	16965400	83.38	75.34	79.86	86.92	47.09
01-04-2019	82	83	80	81	11825900	83.56	75.37	79.7	86.745	45.66
02-04-2019	81	82	81	81	7096800	83.8	75.39	79.533	86.59	45.66
04-04-2019	81	82	79	79	19727900	84.02	75.38	79.34	86.445	42.65
05-04-2019	79	82	79	81	10453800	84.28	75.37	79.16	86.295	46.45
08-04-2019	80	82	79	81	8857500	84.52	75.36	79	86.115	46.45
09-04-2019	81	83	80	81	17235200	84.7	75.35	78.84	85.92	46.45
10-04-2019	81	81	79	80	9871100	84.86	75.33	78.673	85.72	44.60
11-04-2019	81	81	79	79	5172000	84.86	75.32	78.493	85.535	42.78
12-04-2019	79	80	77	77	17533700	84.8	75.31	78.32	85.35	39.30
15-04-2019	78	80	77	77	11420100	84.78	75.3	78.16	85.165	39.30
16-04-2019	77	81	77	79	37620500	84.8	75.32	78.047	85.015	44.53
18-04-2019	80	82	78	78	36551800	84.76	75.31	77.953	84.86	42.55
22-04-2019	79	79	77	77	7611000	84.74	75.3	77.84	84.695	40.62
23-04-2019	77	81	77	81	35650300	84.78	75.35	77.773	84.595	50.35
24-04-2019	81	86	80	85	75359700	84.78	75.46	77.74	84.505	57.80
25-04-2019	86	89	84	84	95251900	84.8	75.57	77.693	84.335	55.56
26-04-2019	84	85	82	82	26565000	84.76	75.68	77.633	84.215	51.27
29-04-2019	82	85	82	83	25885700	84.82	75.8	77.6	84.095	53.21
30-04-2019	83	85	81	82	27168300	84.84	75.91	77.553	83.965	51.02
02-05-2019	83	85	80	81	23434400	84.78	76.04	77.507	83.835	48.85
03-05-2019	82	82	77	77	42072800	84.44	76.18	77.42	83.68	41.30
06-05-2019	77	79	74	75	19030400	83.94	76.3	77.34	83.51	38.12
07-05-2019	76	77	75	76	13157400	83.5	76.43	77.247	83.345	40.58
08-05-2019	77	77	75	75	10496900	83.04	76.57	77.153	83.175	38.92
09-05-2019	75	77	73	74	18270300	82.64	76.71	77.06	83.015	37.27
10-05-2019	74	75	71	73	15200500	82.24	76.85	76.96	82.855	35.64
13-05-2019	73	75	72	73	11536400	81.78	77.01	76.867	82.7	35.64
14-05-2019	73	75	71	74	15152500	81.44	77.15	76.78	82.54	38.74
15-05-2019	74	76	72	72	24028900	81	77.26	76.673	82.365	35.10
16-05-2019	74	74	71	71	10359300	80.6	77.36	76.567	82.19	33.41
17-05-2019	71	73	71	72	7564400	80.22	77.47	76.473	82.02	36.69
20-05-2019	73	73	71	72	11616200	79.82	77.58	76.407	81.855	36.69
21-05-2019	72	75	71	73	25996000	79.5	77.71	76.333	81.695	40.12
22-05-2019	73	76	72	75	19133400	79.28	77.88	76.287	81.54	46.37
23-05-2019	75	80	74	80	46125300	79.24	78.11	76.273	81.41	58.13
24-05-2019	81	82	79	79	21629500	79.24	78.34	76.273	81.275	55.51
27-05-2019	80	83	78	79	25048900	79.24	78.56	76.267	81.155	55.51
28-05-2019	79	84	79	80	43305600	79.26	78.8	76.273	81.03	57.72
29-05-2019	80	82	79	79	16869800	79.22	79.01	76.273	80.905	54.78
31-05-2019	80	81	76	77	51014700	78.9	79.21	76.253	80.765	49.38
10-06-2019	77	80	77	78	25372300	78.72	79.4	76.227	80.625	51.93
11-06-2019	78	86	77	85	127948700	78.7	79.67	76.253	80.525	65.18
12-06-2019	85	90	83	84	121371000	78.7	79.91	76.287	80.405	62.53
13-06-2019	83	85	81	82	71610900	78.72	80.11	76.307	80.285	57.49
14-06-2019	82	85	81	84	55428100	78.76	80.3	76.347	80.175	60.88
17-06-2019	84	86	72	74	95482600	78.64	80.39	76.313	80.015	42.59
18-06-2019	74	81	73	79	67627400	78.6	80.54	76.32	79.89	50.58
19-06-2019	80	81	77	78	27398700	78.5	80.65	76.313	79.75	49.11
20-06-2019	78	79	75	76	23090400	78.34	80.75	76.307	79.595	46.21
21-06-2019	76	79	76	76	11966900	78.22	80.8	76.3	79.45	46.21
24-06-2019	76	77	76	76	8013200	78.12	80.84	76.287	79.305	46.21
25-06-2019	76	78	76	77	12576700	78.04	80.92	76.273	79.16	48.12
26-06-2019	77	81	77	80	69223400	78.06	81.04	76.273	79.02	53.47
27-06-2019	81	83	77	78	53772500	78	81.14	76.247	78.87	49.79
28-06-2019	80	82	79	80	24579000	77.98	81.25	76.233	78.745	53.25
01-07-2019	80	82	78	80	32575500	77.96	81.33	76.22	78.62	53.25
02-07-2019	80	82	78	79	19457700	77.94	81.4	76.2	78.49	51.20
03-07-2019	80	84	78	81	83445800	77.98	81.42	76.207	78.365	54.94
04-07-2019	82	84	80	81	66791000	78.06	81.43	76.227	78.255	54.94
05-07-2019	81	82	80	81	14696500	78.14	81.46	76.247	78.155	54.94
08-07-2019	81	82	78	79	25745000	78.14	81.47	76.26	78.07	50.14
09-07-2019	79	80	78	79	15791100	78.16	81.46	76.26	78.005	50.14
10-07-2019	79	80	79	79	10358200	78.2	81.47	76.267	77.93	50.14
11-07-2019	79	84	79	82	67096900	78.22	81.5	76.307	77.885	57.15
12-07-2019	82	85	82	83	23770100	78.18	81.48	76.367	77.85	59.21
15-07-2019	83	85	82	83	28651400	78.16	81.48	76.433	77.81	59.21
16-07-2019	82	84	82	82	14029300	78.16	81.46	76.507	77.765	56.08
17-07-2019	81	84	81	82	29260100	78.14	81.48	76.58	77.735	56.08
18-07-2019	82	82	80	81	31853500	78.12	81.48	76.647	77.695	52.85
19-07-2019	82	85	81	85	119899300	78.2	81.49	76.76	77.68	62.23
22-07-2019	86	88	83	85	98219100	78.36	81.4	76.907	77.655	62.23
23-07-2019	85	86	81	82	35000300	78.5	81.22	77.033	77.63	53.05
24-07-2019	83	84	80	81	32253500	78.6	81.05	77.153	77.585	50.38
25-07-2019	82	83	80	81	41021000	78.72	80.88	77.287	77.545	50.38
26-07-2019	82	82	78	79	49116300	78.82	80.73	77.413	77.5	45.12
29-07-2019	79	79	76	77	29470600	78.9	80.57	77.533	77.445	40.56
30-07-2019	77	79	76	79	47237900	79.02	80.4	77.68	77.405	46.39
31-07-2019	79	80	77	78	18486900	79.1	80.27	77.8	77.36	44.06
01-08-2019	78	81	78	78	55365800	79.22	80.11	77.913	77.31	44.06
02-08-2019	78	78	76	77	21271700	79.34	79.97	78.02	77.26	41.64
05-08-2019	77	77	74	74	44227100	79.38	79.8	78.107	77.2	35.35
06-08-2019	73	74	69	72	44062300	79.38	79.6	78.18	77.15	31.89
07-08-2019	72	74	72	73	17785500	79.38	79.44	78.267	77.095	35.30
08-08-2019	74	74	72	73	15173300	79.34	79.31	78.367	77.05	35.30
09-08-2019	74	76	73	73	20592500	79.2	79.22	78.473	77.005	35.30
12-08-2019	73	75	73	74	12533500	79.1	79.17	78.593	76.98	39.11
13-08-2019	74	74	72	73	20001700	78.98	79.11	78.7	76.945	36.78
14-08-2019	73	76	73	75	12336100	78.88	79.07	78.827	76.925	43.97
15-08-2019	74	75	73	73	9354500	78.76	78.99	78.927	76.895	39.17
16-08-2019	73	75	73	74	14811000	78.7	78.8	79.04	76.865	42.54
19-08-2019	74	75	73	74	9213000	78.62	78.67	79.14	76.825	42.54
20-08-2019	74	74	73	73	9399400	78.38	78.54	79.24	76.785	39.97
21-08-2019	74	75	73	74	11017600	78.18	78.44	79.333	76.76	43.64
22-08-2019	74	75	73	73	5394000	78	78.36	79.407	76.73	40.95
23-08-2019	73	74	72	74	9701000	77.8	78.28	79.467	76.71	44.63
26-08-2019	74	74	71	73	12474600	77.78	78.21	79.52	76.68	41.82
27-08-2019	72	74	72	73	12616800	77.66	78.13	79.58	76.655	41.82
28-08-2019	73	73	72	72	6267000	77.54	78.02	79.613	76.62	38.98
29-08-2019	73	73	72	72	2641400	77.46	77.9	79.653	76.595	38.98
30-08-2019	73	77	72	74	26732200	77.42	77.82	79.673	76.58	47.29
02-09-2019	74	75	72	72	9373400	77.34	77.73	79.673	76.55	41.24
03-09-2019	72	73	71	71	10896900	77.22	77.63	79.687	76.51	38.58
04-09-2019	72	73	70	72	26070000	77.06	77.56	79.713	76.47	42.57
05-09-2019	72	73	71	71	13644200	76.92	77.46	79.733	76.415	39.79
06-09-2019	72	73	71	71	8131900	76.74	77.36	79.747	76.36	39.79
09-09-2019	71	73	71	71	18230200	76.56	77.26	79.74	76.305	39.79
10-09-2019	73	76	71	74	65472000	76.46	77.2	79.753	76.265	51.63
11-09-2019	74	75	72	73	28962900	76.3	77.14	79.713	76.23	48.23
12-09-2019	73	74	72	73	29490700	76.14	77.1	79.667	76.205	48.23
13-09-2019	73	82	73	79	348604200	76.1	77.12	79.673	76.21	64.51
16-09-2019	78	80	75	75	67800200	76.02	77.08	79.653	76.2	52.63
17-09-2019	74	77	73	74	47554000	75.92	77.04	79.613	76.175	50.14
18-09-2019	73	75	73	73	27686900	75.8	77	79.58	76.15	47.71
19-09-2019	74	74	72	72	12316400	75.6	76.91	79.533	76.13	45.35
20-09-2019	72	74	72	73	9924000	75.4	76.79	79.453	76.125	48.12
23-09-2019	73	76	73	74	32525200	75.22	76.69	79.393	76.13	50.80
24-09-2019	74	75	72	72	16396000	75.02	76.59	79.313	76.135	45.71
25-09-2019	73	73	72	72	4264500	74.82	76.48	79.26	76.14	45.71
26-09-2019	73	74	72	72	13489100	74.64	76.38	79.2	76.145	45.71
27-09-2019	71	74	71	72	11358700	74.38	76.29	79.12	76.165	45.71
30-09-2019	73	73	71	71	11201000	74.1	76.23	78.967	76.205	42.82
01-10-2019	71	72	71	71	6612500	73.88	76.19	78.773	76.245	42.82
02-10-2019	71	72	68	69	21056000	73.64	76.12	78.58	76.275	37.35
03-10-2019	68	69	67	68	51486800	73.38	76.05	78.38	76.31	34.94
04-10-2019	69	71	68	69	7678900	73.18	76	78.213	76.355	39.16
07-10-2019	68	70	67	67	10394700	72.98	75.94	78.04	76.395	34.36
08-10-2019	67	69	67	67	4656800	72.74	75.88	77.847	76.445	34.36
09-10-2019	67	72	66	70	33145900	72.58	75.84	77.707	76.495	45.90
10-10-2019	71	71	68	69	9982200	72.4	75.81	77.54	76.535	43.17
11-10-2019	70	73	68	71	25442700	72.28	75.81	77.407	76.585	49.61
14-10-2019	71	72	70	71	114872400	72.22	75.8	77.273	76.635	49.61
15-10-2019	71	74	70	72	14091300	72.22	75.8	77.14	76.69	52.72
16-10-2019	72	74	72	74	30890800	72.24	75.81	77.04	76.76	58.26
17-10-2019	74	75	73	74	16972500	72.26	75.8	76.96	76.84	58.26
18-10-2019	75	75	73	74	5893000	72.28	75.74	76.907	76.925	58.26
21-10-2019	73	77	72	73	41415500	72.26	75.68	76.867	77.01	54.29
22-10-2019	73	76	73	74	27737300	72.28	75.63	76.833	77.095	57.42
23-10-2019	74	74	72	73	8951400	72.24	75.56	76.793	77.18	53.48
24-10-2019	73	74	73	74	6944800	72.26	75.51	76.747	77.26	56.68
25-10-2019	74	76	73	74	33670300	72.26	75.48	76.62	77.345	56.68
28-10-2019	74	75	73	73	10428600	72.24	75.43	76.527	77.415	52.49
29-10-2019	73	74	72	73	8895800	72.24	75.31	76.44	77.49	52.49
30-10-2019	73	74	72	72	8213300	72.2	75.19	76.36	77.55	48.34
31-10-2019	73	73	71	73	8977200	72.2	75.1	76.307	77.605	52.39
01-11-2019	72	74	71	72	10325900	72.16	74.98	76.24	77.64	48.31
04-11-2019	75	75	72	72	24363700	72.14	74.96	76.187	77.675	48.31
05-11-2019	72	74	72	73	6910800	72.14	74.9	76.133	77.72	52.59
06-11-2019	73	74	72	73	21603400	72.16	74.85	76.067	77.75	52.59
07-11-2019	74	75	71	73	33535700	72.18	74.82	75.993	77.785	52.59
08-11-2019	73	74	72	73	6871700	72.16	74.79	75.933	77.795	52.59
11-11-2019	73	73	70	70	8840100	72.12	74.73	75.86	77.785	39.42
12-11-2019	71	72	70	71	5193300	72.12	74.67	75.793	77.795	44.42
13-11-2019	72	72	69	71	23505400	72.1	74.58	75.74	77.81	44.42
14-11-2019	71	71	69	70	14904500	72.08	74.5	75.667	77.82	40.54
15-11-2019	70	70	68	69	3981700	72.04	74.39	75.587	77.82	37.06
18-11-2019	69	70	68	69	7362100	72	74.28	75.507	77.805	37.06
19-11-2019	69	70	67	68	30541900	71.88	74.17	75.427	77.785	33.70
20-11-2019	68	69	67	68	26096300	71.78	74.04	75.353	77.73	33.70
21-11-2019	68	69	66	68	24453700	71.68	73.91	75.293	77.67	33.70
22-11-2019	68	68	66	67	13588500	71.44	73.77	75.227	77.615	30.27
25-11-2019	68	68	66	66	10084300	71.26	73.64	75.14	77.555	27.28
26-11-2019	66	67	65	65	6073100	71.08	73.5	75.053	77.48	24.66
27-11-2019	66	69	65	66	25288800	70.94	73.37	74.98	77.42	31.73
28-11-2019	66	66	62	62	13413700	70.74	73.17	74.853	77.335	22.60
29-11-2019	62	64	60	62	6187800	70.52	72.96	74.7	77.22	22.60
02-12-2019	63	65	61	63	5509800	70.3	72.76	74.56	77.12	28.56
03-12-2019	64	70	63	67	49153600	70.2	72.61	74.46	77.035	46.35
04-12-2019	68	70	65	67	32270100	70.1	72.46	74.353	76.97	46.35
05-12-2019	67	69	65	66	26382100	69.98	72.31	74.247	76.895	43.23
06-12-2019	67	67	64	64	8266300	69.82	72.1	74.133	76.795	37.75
09-12-2019	65	67	64	66	27000800	69.72	71.91	74.06	76.655	45.23
10-12-2019	66	67	65	65	9073500	69.6	71.74	73.993	76.48	42.48
11-12-2019	65	66	65	66	8186400	69.54	71.59	73.927	76.32	46.01
12-12-2019	67	67	65	65	7958100	69.48	71.43	73.86	76.155	43.16
13-12-2019	66	67	65	66	6855200	69.42	71.3	73.807	76.015	46.72
16-12-2019	66	67	65	66	9644100	69.4	71.19	73.76	75.88	46.72
17-12-2019	66	67	65	67	20805100	69.4	71.07	73.72	75.735	50.32
18-12-2019	67	68	65	66	18820200	69.32	70.95	73.667	75.61	46.90
19-12-2019	67	68	66	66	28144300	69.26	70.83	73.627	75.47	46.90
20-12-2019	66	66	63	64	54088300	69.12	70.7	73.58	75.335	40.52
23-12-2019	65	65	63	63	83640300	68.96	70.59	73.52	75.195	37.75
26-12-2019	64	65	63	64	7167100	68.8	70.51	73.467	75.055	42.02
27-12-2019	64	64	62	64	13822800	68.6	70.42	73.407	74.93	42.02
30-12-2019	64	64	63	64	8179500	68.4	70.33	73.333	74.82	42.02
02-01-2020	64	64	63	64	4770900	68.2	70.24	73.227	74.73	42.02
03-01-2020	64	64	63	63	3314400	68	70.13	73.12	74.65	38.47
06-01-2020	63	63	62	62	6281800	67.76	70.02	73.007	74.565	35.27
07-01-2020	62	63	61	62	26650900	67.54	69.89	72.887	74.48	35.27
08-01-2020	62	63	61	62	6216100	67.3	69.78	72.773	74.385	35.27
09-01-2020	62	64	61	64	14086700	67.1	69.68	72.687	74.24	46.42
10-01-2020	63	66	63	66	252613300	66.96	69.6	72.607	74.135	54.80
13-01-2020	67	68	65	66	17227100	66.82	69.53	72.48	74.035	54.80
14-01-2020	66	67	64	64	11814500	66.66	69.43	72.347	73.935	46.38
15-01-2020	64	67	63	67	120561200	66.54	69.37	72.247	73.865	57.04
16-01-2020	66	67	65	66	12304600	66.42	69.29	72.127	73.785	53.24
17-01-2020	67	68	66	67	17089700	66.32	69.23	72.08	73.72	56.37
20-01-2020	68	68	63	66	16641800	66.18	69.16	71.993	73.645	52.58
21-01-2020	66	67	64	66	7830500	66.04	69.1	71.913	73.56	52.58
22-01-2020	67	67	65	67	12920900	65.92	69.05	71.853	73.475	56.01
23-01-2020	67	67	65	66	5634900	65.78	68.97	71.787	73.395	51.96
24-01-2020	67	67	65	65	2791200	65.68	68.9	71.713	73.315	48.21
27-01-2020	66	66	64	65	8761100	65.56	68.84	71.633	73.235	48.21
28-01-2020	66	66	63	64	8187500	65.42	68.76	71.527	73.16	44.49
29-01-2020	65	66	63	64	9615400	65.3	68.69	71.433	73.075	44.49
30-01-2020	65	70	63	65	51570600	65.22	68.63	71.333	72.995	49.05
31-01-2020	66	66	63	65	54120300	65.14	68.57	71.233	72.915	49.05
03-02-2020	65	65	61	61	25907800	65	68.44	71.113	72.82	35.51
04-02-2020	62	63	61	61	8550000	64.86	68.32	70.98	72.73	35.51
05-02-2020	63	63	61	62	6721300	64.74	68.21	70.853	72.655	40.29
06-02-2020	63	67	62	65	44698400	64.7	68.07	70.747	72.595	51.83
07-02-2020	65	66	64	65	3837300	64.68	67.97	70.653	72.525	51.83
10-02-2020	66	66	61	62	10015900	64.62	67.85	70.54	72.445	42.34
11-02-2020	61	64	61	63	17006100	64.56	67.75	70.433	72.375	45.89
12-02-2020	63	64	62	63	19742100	64.58	67.66	70.307	72.285	45.89
13-02-2020	63	64	62	63	18312000	64.6	67.56	70.173	72.175	45.89
14-02-2020	63	63	61	63	6616700	64.6	67.45	70.04	72.07	45.89
17-02-2020	63	65	62	62	23996800	64.5	67.35	69.907	71.97	42.38
18-02-2020	63	65	62	64	7806600	64.44	67.27	69.787	71.875	50.54
19-02-2020	64	65	63	64	3869100	64.4	67.19	69.673	71.785	50.54
20-02-2020	64	65	63	63	4130100	64.38	67.1	69.527	71.695	46.70
21-02-2020	64	64	62	62	6642200	64.3	67.01	69.373	71.62	43.17
24-02-2020	63	63	60	60	17485400	64.2	66.9	69.227	71.545	37.13
25-02-2020	60	62	59	60	8983000	64.08	66.81	69.087	71.465	37.13
26-02-2020	61	61	59	61	5777700	64	66.74	68.953	71.395	41.85
27-02-2020	61	62	57	59	21499300	63.86	66.64	68.82	71.32	36.03
28-02-2020	55	60	53	60	27829200	63.74	66.57	68.707	71.255	40.49
02-03-2020	59	60	56	59	11643300	63.58	66.49	68.573	71.185	37.66
03-03-2020	59	62	58	60	19729500	63.46	66.39	68.453	71.115	42.02
04-03-2020	61	62	59	62	23798700	63.38	66.32	68.347	71.065	49.61
05-03-2020	62	64	60	61	8037800	63.32	66.22	68.24	71.015	46.34
06-03-2020	61	61	58	60	4535200	63.26	66.11	68.147	70.955	43.28
09-03-2020	60	60	54	56	16540000	63.1	65.95	68.04	70.875	33.67
10-03-2020	56	57	54	56	5771000	62.94	65.77	67.927	70.79	33.67
11-03-2020	57	57	51	54	37291700	62.74	65.57	67.8	70.685	29.83
12-03-2020	55	55	50	50	41929500	62.46	65.33	67.647	70.535	23.95
13-03-2020	50	51	50	51	20364700	62.22	65.11	67.493	70.395	27.78
16-03-2020	51	51	50	50	8844400	61.98	64.87	67.34	70.25	26.35
17-03-2020	50	50	50	50	366800	61.74	64.64	67.173	70.1	26.35
18-03-2020	50	50	50	50	213500	61.5	64.4	67.02	69.955	26.35
19-03-2020	50	50	50	50	369900	61.22	64.16	66.86	69.82	26.35
20-03-2020	50	50	50	50	108500	60.9	63.93	66.7	69.68	26.35
23-03-2020	50	50	50	50	276800	60.58	63.7	66.547	69.505	26.35
24-03-2020	50	50	50	50	250200	60.3	63.48	66.387	69.335	26.35
26-03-2020	50	50	50	50	3175200	59.96	63.25	66.233	69.175	26.35
27-03-2020	50	56	50	53	58701800	59.7	63.06	66.093	69.02	42.44
30-03-2020	53	53	50	50	12914800	59.36	62.84	65.94	68.9	34.36
31-03-2020	50	52	50	50	61115400	59.04	62.61	65.787	68.755	34.36
01-04-2020	50	51	50	50	27470200	58.72	62.38	65.64	68.615	34.36
02-04-2020	50	51	50	50	2807900	58.38	62.15	65.493	68.485	34.36
03-04-2020	50	51	50	50	8106900	58.06	61.92	65.333	68.355	34.36
06-04-2020	50	51	50	51	7405100	57.78	61.73	65.193	68.23	39.88
07-04-2020	52	56	51	54	25866000	57.56	61.56	65.08	68.115	52.74
08-04-2020	54	54	51	53	16231300	57.34	61.38	64.953	67.98	48.98
09-04-2020	53	54	50	52	32051500	57.1	61.2	64.827	67.85	45.49
13-04-2020	52	53	51	52	1293800	56.84	61.03	64.7	67.71	45.49
14-04-2020	52	53	51	51	2024400	56.56	60.85	64.567	67.565	42.01
15-04-2020	52	53	51	52	9492300	56.38	60.69	64.42	67.43	46.42
16-04-2020	51	52	51	51	4110800	56.18	60.52	64.273	67.28	42.91
17-04-2020	52	52	51	52	1321700	55.98	60.36	64.133	67.135	47.21
20-04-2020	52	53	51	52	2977600	55.72	60.21	63.953	66.99	47.21
21-04-2020	51	52	50	50	3673000	55.42	60.05	63.787	66.845	40.19
22-04-2020	50	51	50	50	6636700	55.18	59.9	63.627	66.7	40.19
23-04-2020	51	51	50	51	1098300	54.94	59.75	63.48	66.56	44.94
24-04-2020	51	51	50	50	7250300	54.68	59.63	63.333	66.4	41.40
27-04-2020	50	51	50	50	4210500	54.42	59.51	63.18	66.235	41.40
28-04-2020	50	51	50	50	3265000	54.16	59.38	63.02	66.07	41.40
29-04-2020	50	50	50	50	810600	53.92	59.21	62.873	65.91	41.40
30-04-2020	50	51	50	50	6184400	53.64	59.04	62.727	65.75	41.40
04-05-2020	50	51	50	50	468200	53.36	58.88	62.58	65.595	41.40
05-05-2020	50	51	50	50	1661500	53.1	58.74	62.433	65.42	41.40
06-05-2020	50	50	50	50	482700	52.86	58.58	62.293	65.245	41.40
08-05-2020	50	50	50	50	1360300	52.66	58.43	62.153	65.085	41.40
11-05-2020	50	50	50	50	583300	52.46	58.27	62.027	64.93	41.40
12-05-2020	50	50	50	50	32400	52.24	58.12	61.907	64.775	41.40
13-05-2020	50	50	50	50	34000	52.06	57.96	61.78	64.63	41.40
14-05-2020	50	50	50	50	196400	51.86	57.8	61.667	64.495	41.40
15-05-2020	50	50	50	50	149400	51.68	57.63	61.553	64.35	41.40
18-05-2020	50	50	50	50	350400	51.48	57.47	61.42	64.21	41.40
19-05-2020	50	50	50	50	57100	51.24	57.31	61.293	64.07	41.40
20-05-2020	50	50	50	50	27200	51.02	57.17	61.153	63.935	41.40
26-05-2020	50	50	50	50	1359800	50.82	57.04	61.013	63.815	41.40
27-05-2020	50	50	50	50	272600	50.7	56.9	60.867	63.705	41.40
28-05-2020	50	50	50	50	73400	50.58	56.76	60.707	63.59	41.40
29-05-2020	50	50	50	50	65000	50.5	56.62	60.547	63.475	41.40
02-06-2020	50	50	50	50	168000	50.5	56.48	60.387	63.36	41.40
03-06-2020	50	50	50	50	844200	50.48	56.35	60.233	63.24	41.40
04-06-2020	50	50	50	50	8913500	50.48	56.23	60.073	63.125	41.40
05-06-2020	50	50	50	50	1668500	50.48	56.11	59.92	63	41.40
08-06-2020	50	50	50	50	9065400	50.48	55.99	59.76	62.885	41.40
09-06-2020	50	50	50	50	3410800	50.48	55.85	59.6	62.765	41.40
10-06-2020	50	50	50	50	144000	50.48	55.69	59.447	62.645	41.40
11-06-2020	50	50	50	50	591800	50.48	55.53	59.293	62.53	41.40
12-06-2020	50	50	50	50	54500	50.48	55.39	59.147	62.41	41.40
15-06-2020	50	50	50	50	526700	50.48	55.22	58.993	62.295	41.40
16-06-2020	50	50	50	50	1824400	50.42	55.06	58.847	62.175	41.40
17-06-2020	50	50	50	50	134700	50.42	54.89	58.7	62.06	41.40
18-06-2020	50	50	50	50	2377900	50.42	54.73	58.547	61.945	41.40
19-06-2020	50	50	50	50	47800	50.42	54.57	58.393	61.835	41.40
22-06-2020	50	50	50	50	32700	50.42	54.4	58.24	61.725	41.40
23-06-2020	50	50	50	50	101000	50.42	54.24	58.087	61.605	41.40
24-06-2020	50	50	50	50	60400	50.4	54.09	57.953	61.495	41.40
25-06-2020	50	50	50	50	66900	50.32	53.94	57.813	61.39	41.40
26-06-2020	50	50	50	50	21300	50.26	53.8	57.673	61.28	41.40
29-06-2020	50	50	50	50	11300	50.22	53.66	57.54	61.175	41.40
30-06-2020	50	50	50	50	64400	50.18	53.51	57.413	61.07	41.40
01-07-2020	50	50	50	50	312800	50.16	53.36	57.287	60.965	41.40
02-07-2020	50	50	50	50	139800	50.12	53.25	57.167	60.845	41.40
03-07-2020	50	50	50	50	31800	50.1	53.14	57.047	60.73	41.40
06-07-2020	50	50	50	50	286800	50.06	53.02	56.927	60.615	41.40
07-07-2020	50	50	50	50	79200	50.02	52.87	56.813	60.47	41.40
08-07-2020	50	50	50	50	61800	50.02	52.72	56.707	60.345	41.40
09-07-2020	50	50	50	50	22600	50.02	52.6	56.607	60.225	41.40
10-07-2020	50	50	50	50	53700	50	52.47	56.5	60.11	41.40
13-07-2020	50	50	50	50	28300	50	52.34	56.42	60	41.40
14-07-2020	50	50	50	50	141000	50	52.21	56.34	59.885	41.40
15-07-2020	50	50	50	50	21600	50	52.08	56.253	59.765	41.40
16-07-2020	50	50	50	50	135200	50	51.96	56.14	59.655	41.40
17-07-2020	50	50	50	50	21800	50	51.82	56.027	59.545	41.40
20-07-2020	50	50	50	50	34400	50	51.68	55.92	59.435	41.40
21-07-2020	50	50	50	50	18200	50	51.55	55.827	59.325	41.40
22-07-2020	50	50	50	50	254800	50	51.43	55.72	59.22	41.40
23-07-2020	50	50	50	50	95600	50	51.33	55.62	59.115	41.40
24-07-2020	50	50	50	50	11400	50	51.23	55.513	59.02	41.40
27-07-2020	50	50	50	50	42300	50	51.12	55.413	58.93	41.40
28-07-2020	50	50	50	50	143700	50	51.03	55.307	58.835	41.40
29-07-2020	50	50	50	50	2000	50	50.93	55.2	58.75	41.40
30-07-2020	50	50	50	50	177600	50	50.84	55.087	58.665	41.40
03-08-2020	50	50	50	50	80100	50	50.74	54.98	58.565	41.40
04-08-2020	50	50	50	50	14700	50	50.62	54.873	58.47	41.40
05-08-2020	50	50	50	50	48700	50	50.51	54.78	58.365	41.40
06-08-2020	50	50	50	50	1600	50	50.41	54.693	58.26	41.40
07-08-2020	50	50	50	50	31300	50	50.35	54.6	58.15	41.40
10-08-2020	50	50	50	50	441900	50	50.29	54.507	58.03	41.40
11-08-2020	50	50	50	50	935600	50	50.25	54.413	57.91	41.40
12-08-2020	50	50	50	50	2660600	50	50.25	54.32	57.79	41.40
13-08-2020	50	50	50	50	182800	50	50.24	54.233	57.675	41.40
14-08-2020	50	50	50	50	27900	50	50.24	54.153	57.555	41.40
18-08-2020	50	50	50	50	1784800	50	50.24	54.073	57.44	41.40
19-08-2020	50	50	50	50	1988600	50	50.24	53.993	57.32	41.40
24-08-2020	50	50	50	50	710600	50	50.24	53.9	57.2	41.40
25-08-2020	50	50	50	50	273400	50	50.24	53.793	57.085	41.40
26-08-2020	50	50	50	50	53100	50	50.24	53.687	56.97	41.40
27-08-2020	50	50	50	50	5800	50	50.24	53.593	56.86	41.40
28-08-2020	50	50	50	50	6500	50	50.24	53.48	56.745	41.40
31-08-2020	50	50	50	50	5100	50	50.21	53.373	56.635	41.40
01-09-2020	50	50	50	50	3900	50	50.21	53.26	56.525	41.40
02-09-2020	50	50	50	50	122900	50	50.21	53.153	56.41	41.40
03-09-2020	50	50	50	50	207200	50	50.21	53.047	56.295	41.40
04-09-2020	50	50	50	50	14400	50	50.21	52.933	56.18	41.40
07-09-2020	50	50	50	50	1064200	50	50.21	52.827	56.065	41.40
08-09-2020	50	50	50	50	1012100	50	50.2	52.727	55.965	41.40
09-09-2020	50	50	50	50	800	50	50.16	52.627	55.86	41.40
10-09-2020	50	50	50	50	300	50	50.13	52.533	55.755	41.40
11-09-2020	50	50	50	50	700	50	50.11	52.44	55.655	41.40
14-09-2020	50	50	50	50	30800	50	50.09	52.34	55.56	41.40
15-09-2020	50	50	50	50	11500	50	50.08	52.24	55.465	41.40
16-09-2020	50	50	50	50	21100	50	50.06	52.167	55.375	41.40
17-09-2020	50	50	50	50	1600	50	50.05	52.093	55.285	41.40
18-09-2020	50	50	50	50	1400	50	50.03	52.013	55.195	41.40
21-09-2020	50	50	50	50	1600	50	50.01	51.913	55.11	41.40
22-09-2020	50	50	50	50	26400	50	50.01	51.813	55.03	41.40
23-09-2020	50	50	50	50	1100	50	50.01	51.733	54.955	41.40
24-09-2020	50	50	50	50	1800	50	50	51.647	54.875	41.40
25-09-2020	50	50	50	50	10600	50	50	51.56	54.815	41.40
28-09-2020	50	50	50	50	3900	50	50	51.473	54.755	41.40
29-09-2020	50	50	50	50	460300	50	50	51.387	54.69	41.40
30-09-2020	50	50	50	50	1300	50	50	51.307	54.605	41.40
01-10-2020	50	50	50	50	19800	50	50	51.213	54.52	41.40
02-10-2020	50	50	50	50	22700	50	50	51.12	54.44	41.40
05-10-2020	50	50	50	50	24600	50	50	51.033	54.37	41.40
06-10-2020	50	50	50	50	88500	50	50	50.953	54.29	41.40
07-10-2020	50	50	50	50	283400	50	50	50.887	54.215	41.40
08-10-2020	50	50	50	50	12900	50	50	50.82	54.135	41.40
09-10-2020	50	50	50	50	185600	50	50	50.747	54.06	41.40
12-10-2020	50	50	50	50	74600	50	50	50.687	53.98	41.40
13-10-2020	50	50	50	50	147100	50	50	50.62	53.9	41.40
14-10-2020	50	50	50	50	42100	50	50	50.56	53.815	41.40
15-10-2020	50	50	50	50	124500	50	50	50.493	53.735	41.40
16-10-2020	50	50	50	50	4300	50	50	50.413	53.655	41.40
19-10-2020	50	50	50	50	9500	50	50	50.34	53.585	41.40
20-10-2020	50	50	50	50	1008200	50	50	50.273	53.52	41.40
21-10-2020	50	50	50	50	7600	50	50	50.233	53.45	41.40
22-10-2020	50	50	50	50	12500	50	50	50.193	53.38	41.40
23-10-2020	50	50	50	50	11700	50	50	50.167	53.31	41.40
26-10-2020	50	50	50	50	16100	50	50	50.167	53.24	41.40
27-10-2020	50	51	50	50	253449800	50	50	50.16	53.175	41.40
02-11-2020	50	53	50	51	268457100	50.02	50.01	50.167	53.12	99.92
03-11-2020	51	55	50	54	181787700	50.1	50.05	50.193	53.08	99.98
04-11-2020	58	72	58	72	203073200	50.54	50.27	50.34	53.13	100.00
05-11-2020	77	85	72	78	772454600	51.1	50.55	50.527	53.2	100.00
06-11-2020	82	85	77	79	280569800	51.68	50.84	50.72	53.265	100.00
09-11-2020	81	81	74	74	170031100	52.16	51.08	50.88	53.305	82.41
10-11-2020	74	77	71	74	160285900	52.64	51.32	51.04	53.355	82.41
11-11-2020	78	78	71	73	123470800	53.1	51.55	51.193	53.385	79.19
12-11-2020	74	74	70	72	31204800	53.54	51.77	51.32	53.415	75.98
13-11-2020	75	75	70	72	35091500	53.98	51.99	51.467	53.44	75.98
16-11-2020	72	73	70	71	16941800	54.4	52.2	51.607	53.465	72.57
17-11-2020	72	78	71	78	179137400	54.96	52.48	51.793	53.525	79.50
18-11-2020	75	79	73	74	139342100	55.44	52.72	51.953	53.56	68.80
19-11-2020	74	75	72	74	23771900	55.92	52.96	52.113	53.6	68.80
20-11-2020	74	74	71	72	28797600	56.36	53.18	52.253	53.635	63.82
23-11-2020	72	75	71	74	59319300	56.84	53.42	52.387	53.68	66.44
24-11-2020	74	76	73	73	81885600	57.3	53.65	52.52	53.725	63.95
25-11-2020	74	75	71	73	78585000	57.76	53.88	52.66	53.77	63.95
26-11-2020	72	76	72	75	124241400	58.26	54.13	52.813	53.82	66.83
27-11-2020	76	77	73	74	80384800	58.74	54.37	52.967	53.865	64.07
30-11-2020	74	75	69	69	88100400	59.12	54.56	53.08	53.905	52.42
01-12-2020	70	71	65	66	61222000	59.44	54.72	53.18	53.93	46.91
02-12-2020	67	81	65	75	410213100	59.94	54.97	53.333	53.995	60.37
03-12-2020	75	77	74	75	104356200	60.44	55.22	53.487	54.045	60.37
04-12-2020	76	78	75	76	79370000	60.96	55.48	53.66	54.1	61.63
07-12-2020	77	79	75	75	141958400	61.46	55.73	53.827	54.165	59.59
08-12-2020	76	76	73	74	51733000	61.94	55.97	53.98	54.22	57.55
10-12-2020	74	75	71	72	43514800	62.38	56.19	54.127	54.265	53.59
11-12-2020	73	76	71	73	76090500	62.84	56.42	54.28	54.315	55.25
14-12-2020	73	75	72	73	51961900	63.3	56.65	54.433	54.365	55.25
15-12-2020	73	74	70	71	51285800	63.72	56.86	54.573	54.41	51.03
16-12-2020	71	76	71	72	136562800	64.16	57.08	54.72	54.45	52.96
17-12-2020	73	75	71	72	110013200	64.6	57.3	54.867	54.49	52.96
18-12-2020	73	73	71	73	30042800	65.06	57.53	55.02	54.54	55.03
21-12-2020	72	74	71	72	59476800	65.5	57.75	55.167	54.59	52.54
22-12-2020	73	73	68	70	50637500	65.9	57.95	55.3	54.64	47.89
23-12-2020	71	71	67	69	42696300	66.28	58.14	55.427	54.685	45.71
28-12-2020	70	70	68	68	38780600	66.64	58.32	55.547	54.72	43.58
29-12-2020	69	69	67	68	18611000	67	58.5	55.667	54.765	43.58
30-12-2020	68	69	66	66	24394500	67.32	58.66	55.773	54.795	39.32
04-01-2021	66	67	64	66	31676500	67.64	58.82	55.88	54.83	39.32
05-01-2021	67	67	64	66	25276500	67.96	58.98	55.987	54.86	39.32
06-01-2021	66	67	64	66	29073000	68.28	59.14	56.093	54.88	39.32
07-01-2021	66	71	65	69	115449100	68.66	59.33	56.22	54.92	49.31
08-01-2021	69	70	67	68	16242900	69.02	59.51	56.34	54.96	46.56
11-01-2021	69	69	65	67	48385500	69.36	59.68	56.453	55.015	43.92
12-01-2021	67	68	65	66	14345200	69.68	59.84	56.56	55.065	41.39
13-01-2021	66	68	65	67	34439600	70.02	60.01	56.673	55.13	44.81
14-01-2021	67	68	65	67	30834800	70.36	60.18	56.787	55.215	44.81
15-01-2021	67	68	65	66	8795200	70.68	60.34	56.893	55.29	41.97
18-01-2021	66	67	65	65	20343600	70.96	60.49	56.993	55.365	39.29
19-01-2021	65	66	62	63	23274200	71.14	60.62	57.08	55.43	34.53
20-01-2021	63	64	62	63	15136200	70.96	60.75	57.167	55.495	34.53
21-01-2021	63	64	61	63	26772100	70.66	60.88	57.253	55.56	34.53
22-01-2021	63	63	60	61	32444900	70.3	60.99	57.327	55.615	30.00
25-01-2021	61	61	57	58	30374400	69.98	61.07	57.38	55.655	24.75
26-01-2021	58	63	57	58	104263600	69.66	61.15	57.433	55.695	24.75
27-01-2021	58	59	54	54	56541200	69.28	61.19	57.46	55.715	19.48
28-01-2021	54	55	52	52	36697600	68.88	61.21	57.473	55.71	17.48
29-01-2021	53	57	51	53	98608100	68.5	61.24	57.493	55.725	21.81
01-02-2021	56	62	53	59	226952200	68.26	61.33	57.553	55.77	41.61
02-02-2021	55	61	55	57	73056100	67.84	61.4	57.6	55.805	38.14
03-02-2021	59	59	56	58	52813800	67.52	61.48	57.653	55.845	40.80
04-02-2021	58	58	56	57	28054400	67.18	61.55	57.7	55.88	39.00
05-02-2021	57	58	56	57	19475400	66.88	61.62	57.747	55.91	39.00
08-02-2021	57	58	56	57	27495700	66.54	61.69	57.793	55.925	39.00
09-02-2021	58	58	56	56	33734700	66.2	61.75	57.833	55.94	36.96
10-02-2021	56	57	55	56	12647700	65.86	61.81	57.873	55.96	36.96
11-02-2021	56	57	55	56	14621900	65.48	61.87	57.913	55.98	36.96
15-02-2021	56	66	56	62	287700300	65.24	61.99	57.993	56.035	54.71
16-02-2021	62	65	59	62	184361400	65.1	62.11	58.073	56.085	54.71
17-02-2021	62	63	59	61	72214700	65	62.22	58.147	56.135	51.89
18-02-2021	61	66	60	60	185501200	64.7	62.32	58.213	56.175	49.15
19-02-2021	61	61	58	59	44820500	64.38	62.41	58.273	56.21	46.52
22-02-2021	60	61	57	58	33891300	64.02	62.49	58.327	56.25	43.97
23-02-2021	59	60	57	58	33385300	63.68	62.57	58.38	56.29	43.97
24-02-2021	59	59	57	58	27918100	63.36	62.65	58.433	56.325	43.97
25-02-2021	58	61	58	60	46697600	63.12	62.75	58.5	56.375	50.70
26-02-2021	60	60	57	59	39376300	62.84	62.84	58.56	56.42	47.62
01-03-2021	59	60	58	58	20863900	62.54	62.92	58.613	56.46	44.70
02-03-2021	58	62	58	60	119187900	62.32	63.02	58.68	56.51	51.16
03-03-2021	60	65	59	63	200954000	62.14	63.15	58.767	56.575	58.91
04-03-2021	64	78	63	71	1198883600	62.12	63.36	58.907	56.68	71.78
05-03-2021	71	73	67	67	191384200	62	63.53	59.02	56.765	61.42
08-03-2021	67	69	63	63	154856600	61.82	63.66	59.107	56.83	53.16
09-03-2021	63	64	60	61	66311200	61.64	63.77	59.18	56.885	49.57
10-03-2021	61	66	61	62	160379300	61.5	63.89	59.26	56.945	51.34
12-03-2021	62	65	62	63	82815500	61.4	64.02	59.347	57.01	53.11
15-03-2021	63	64	60	61	63443200	61.26	64.13	59.42	57.065	49.25
16-03-2021	61	64	58	59	165747700	61.12	64.22	59.48	57.11	45.67
17-03-2021	60	62	58	58	144902200	60.96	64.3	59.533	57.15	43.96
18-03-2021	58	60	57	58	118198000	60.8	64.38	59.587	57.19	43.96
19-03-2021	58	60	57	59	100743400	60.66	64.47	59.647	57.235	46.30
22-03-2021	59	60	56	57	75700300	60.42	64.54	59.693	57.27	42.47
23-03-2021	59	59	55	56	75075400	60.18	64.6	59.733	57.3	40.66
24-03-2021	56	57	55	55	80651900	59.94	64.65	59.767	57.325	38.88
25-03-2021	55	56	54	56	50828900	59.74	64.71	59.807	57.355	41.64
26-03-2021	56	57	55	55	57809900	59.5	64.76	59.84	57.38	39.71
29-03-2021	55	57	54	55	64229600	59.26	64.81	59.873	57.405	39.71
30-03-2021	55	56	53	54	54023000	59.02	64.85	59.9	57.425	37.68
31-03-2021	54	55	52	53	39828900	58.78	64.87	59.92	57.44	35.72
01-04-2021	53	54	53	54	22524900	58.6	64.87	59.947	57.46	39.13
05-04-2021	54	59	53	55	117301000	58.44	64.7	59.98	57.485	42.43
06-04-2021	55	56	54	54	50145200	58.26	64.46	60.007	57.505	40.09
07-04-2021	54	57	54	56	115367600	58.16	64.23	60.047	57.535	46.44
08-04-2021	56	57	55	55	38303000	58.1	64.04	60.08	57.56	43.93
09-04-2021	55	57	55	56	65974100	58.06	63.86	60.12	57.59	47.01
12-04-2021	56	57	54	55	46990100	58.08	63.68	60.153	57.615	44.39
13-04-2021	55	56	54	54	13437600	58.12	63.5	60.18	57.635	41.87
14-04-2021	54	56	54	55	52995200	58.16	63.33	60.213	57.66	45.22
15-04-2021	55	56	54	55	13024500	58.08	63.17	60.247	57.685	45.22
16-04-2021	55	55	54	55	12762900	58.04	62.94	60.28	57.71	45.22
19-04-2021	55	56	54	55	35959900	57.98	62.75	60.313	57.735	45.22
20-04-2021	55	55	54	55	7626100	57.94	62.56	60.347	57.76	45.22
21-04-2021	53	55	53	54	31448000	57.88	62.38	60.373	57.78	41.73
22-04-2021	54	55	53	53	37202500	57.8	62.17	60.393	57.795	38.54
23-04-2021	53	54	53	53	36504800	57.74	61.97	60.413	57.81	38.54
26-04-2021	53	55	52	53	69573400	57.68	61.77	60.433	57.825	38.54
27-04-2021	53	54	53	53	18118200	57.62	61.55	60.453	57.84	38.54
28-04-2021	53	54	52	53	23000700	57.44	61.34	60.473	57.855	38.54
29-04-2021	53	55	53	55	67632800	57.3	61.2	60.507	57.88	49.70
30-04-2021	55	55	53	54	25915300	57.16	61.08	60.533	57.9	45.27
03-05-2021	54	55	53	53	44407400	57.02	60.86	60.553	57.915	41.31
04-05-2021	53	54	52	53	70528000	56.9	60.64	60.573	57.93	41.31
05-05-2021	53	54	53	53	40069200	56.8	60.41	60.593	57.945	41.31
06-05-2021	53	54	52	53	45940200	56.7	60.19	60.613	57.96	41.31
07-05-2021	54	54	52	52	35315000	56.58	59.97	60.627	57.97	36.96
10-05-2021	52	53	52	53	44934800	56.44	59.78	60.647	57.985	43.38
11-05-2021	53	53	52	52	17594600	56.3	59.57	60.66	57.995	39.09
17-05-2021	52	53	50	51	81568400	56.16	59.35	60.667	58	35.33
18-05-2021	51	52	50	51	24976000	55.98	59.15	60.673	58.005	35.33
19-05-2021	51	52	50	52	35473700	55.76	58.95	60.687	58.015	41.82
20-05-2021	52	54	51	51	103505400	55.36	58.74	60.693	58.02	37.74
21-05-2021	52	53	51	52	57858600	55.06	58.53	60.707	58.03	43.66
24-05-2021	52	54	51	51	134990400	54.82	58.32	60.713	58.035	39.61
25-05-2021	52	53	51	53	49755600	54.66	58.15	60.733	58.05	49.67
27-05-2021	53	67	53	62	1806476100	54.66	58.08	60.813	58.11	72.16
28-05-2021	63	69	58	58	1801586200	54.56	57.98	60.867	58.15	59.45
31-05-2021	55	59	55	57	323020800	54.48	57.87	60.913	58.185	56.76
02-06-2021	58	60	56	59	189587300	54.48	57.8	60.973	58.23	60.60
03-06-2021	59	64	58	61	443843400	54.54	57.75	61.047	58.285	64.04
04-06-2021	61	64	60	61	264664100	54.6	57.7	61.12	58.34	64.04
07-06-2021	62	82	61	82	2147483647	55.06	57.86	61.333	58.5	82.58
08-06-2021	87	106	80	106	2147483647	56.04	58.23	61.707	58.78	89.34
09-06-2021	110	143	107	143	2147483647	57.78	58.98	62.327	59.245	93.52
10-06-2021	143	143	143	143	0	59.54	59.74	62.947	59.71	93.52
11-06-2021	147	153	133	133	2147483647	61.08	60.41	63.5	60.125	83.29
14-06-2021	130	143	124	124	1374125100	62.46	60.98	63.993	60.495	75.30
15-06-2021	117	126	116	116	277895800	63.68	61.47	64.433	60.825	68.97
16-06-2021	108	108	108	108	127932700	64.76	61.89	64.82	61.115	63.25
17-06-2021	101	101	101	101	99531400	65.72	62.25	65.153	61.37	58.66
18-06-2021	94	121	94	114	2147483647	66.92	62.76	65.553	61.69	63.90
21-06-2021	114	114	107	108	1007325600	67.98	63.21	65.793	61.98	60.11
22-06-2021	110	116	101	101	1061644800	68.92	63.59	65.947	62.235	55.95
23-06-2021	101	102	94	94	481427900	69.68	63.92	66.047	62.455	52.06
24-06-2021	88	96	88	88	1039870000	70.34	64.22	66.14	62.645	48.93
25-06-2021	88	103	84	94	2147483647	71.1	64.58	66.273	62.865	52.04
28-06-2021	94	94	88	88	524891900	71.76	64.92	66.373	63.055	48.83
29-06-2021	89	91	82	84	376934000	72.36	65.24	66.453	63.225	46.77
30-06-2021	84	92	83	85	704584800	72.96	65.56	66.54	63.4	47.37
01-07-2021	85	87	82	84	233384200	73.54	65.81	66.627	63.57	46.80
02-07-2021	84	89	82	85	904907200	74.14	66.09	66.673	63.745	47.48
05-07-2021	89	90	85	86	499242100	74.76	66.37	66.753	63.925	48.19
06-07-2021	89	97	85	96	1661350800	75.58	66.76	66.9	64.155	54.78
07-07-2021	97	104	93	94	2017565300	76.38	67.13	67.047	64.375	53.32
08-07-2021	94	97	91	92	703170700	77.16	67.48	67.167	64.585	51.83
09-07-2021	92	93	86	87	496382200	77.84	67.79	67.26	64.77	48.21
12-07-2021	88	91	85	85	303837600	78.48	68.08	67.34	64.945	46.80
13-07-2021	85	91	80	81	1281869700	79.04	68.33	67.38	65.1	44.02
14-07-2021	81	83	76	77	497470100	79.52	68.48	67.4	65.235	41.38
15-07-2021	78	81	76	79	360589100	80	68.65	67.467	65.38	43.22
16-07-2021	79	81	78	79	227035800	80.5	68.83	67.553	65.525	43.22
19-07-2021	79	82	78	79	279233900	81.02	69.02	67.58	65.67	43.22
21-07-2021	80	86	78	86	757136300	81.68	69.29	67.653	65.85	50.05
22-07-2021	87	90	84	84	1226130900	82.3	69.55	67.707	66.02	48.26
23-07-2021	85	86	82	82	326272400	82.88	69.79	67.753	66.18	46.48
26-07-2021	82	86	82	84	266537000	83.52	70.05	67.82	66.35	48.53
27-07-2021	85	86	83	83	225723500	84.12	70.28	67.893	66.515	47.55
28-07-2021	83	95	82	91	2147483647	84.9	70.6	68.013	66.72	55.33
29-07-2021	93	93	86	88	669477600	85.64	70.9	68.113	66.91	52.20
30-07-2021	88	90	86	87	305246700	86.36	71.17	68.22	67.095	51.16
02-08-2021	86	99	86	99	1341311800	87.3	71.53	68.4	67.34	61.15
03-08-2021	101	107	98	104	2147483647	88.36	71.86	68.613	67.61	64.42
04-08-2021	104	106	101	101	969068400	89.34	72.2	68.8	67.865	61.10
05-08-2021	101	117	100	110	2147483647	90.52	72.67	69.053	68.165	66.65
06-08-2021	110	122	108	112	2147483647	91.7	73.18	69.333	68.475	67.75
09-08-2021	112	116	105	106	1214998000	92.58	73.62	69.58	68.755	61.22
10-08-2021	105	107	99	101	724129500	93.44	74	69.8	69.01	56.35
12-08-2021	102	106	95	98	771173000	94.26	74.37	70	69.25	53.59
13-08-2021	99	101	98	98	355663300	95.04	74.76	70.213	69.49	53.59
16-08-2021	99	100	92	92	499903600	95.66	75.1	70.387	69.7	48.13
18-08-2021	92	96	88	93	671636900	96.3	75.45	70.567	69.915	49.06
19-08-2021	93	95	88	90	329791600	96.46	75.76	70.727	70.115	46.37
20-08-2021	91	96	89	95	486482900	96.24	76.14	70.9	70.34	51.18
23-08-2021	96	101	95	98	590377900	95.34	76.56	71.1	70.58	53.85
24-08-2021	99	104	96	101	668758400	94.5	77.02	71.327	70.835	56.42
25-08-2021	102	104	98	100	550324100	93.84	77.46	71.553	71.085	55.31
26-08-2021	100	102	95	96	279918500	93.28	77.87	71.747	71.315	51.01
27-08-2021	96	98	94	95	224185600	92.86	78.27	71.933	71.54	49.96
30-08-2021	95	97	93	95	193893500	92.6	78.68	72.127	71.765	49.96
31-08-2021	96	110	96	110	2079346300	92.78	79.25	72.427	72.06	63.13
01-09-2021	112	116	105	105	1997016500	92.6	79.76	72.707	72.315	57.68
02-09-2021	107	108	99	101	857486900	92.46	80.22	72.96	72.46	53.69
03-09-2021	101	102	97	97	539279800	92.38	80.65	73.187	72.555	49.96
06-09-2021	97	104	97	98	714477500	92.46	81.07	73.433	72.65	50.88
07-09-2021	99	99	95	96	326109200	92.62	81.48	73.687	72.76	48.95
08-09-2021	96	97	91	92	463453500	92.58	81.84	73.913	72.85	45.25
09-09-2021	92	94	90	93	230930800	92.68	82.22	74.173	72.95	46.34
10-09-2021	93	95	92	94	218214800	92.88	82.62	74.453	73.06	47.47
13-09-2021	94	95	92	93	123903600	93.04	83	74.72	73.165	46.42
14-09-2021	94	94	92	92	115274600	93.2	83.37	74.94	73.27	45.33
15-09-2021	92	94	91	92	109016100	93.34	83.74	75.173	73.34	45.33
16-09-2021	92	94	92	93	110718000	93.48	84.12	75.407	73.435	46.77
17-09-2021	94	95	92	95	149861100	93.46	84.52	75.66	73.54	49.63
20-09-2021	99	99	92	92	155099700	93.42	84.9	75.893	73.64	45.67
21-09-2021	92	93	90	92	86797200	93.42	85.29	76.127	73.73	45.67
22-09-2021	92	92	90	91	81262500	93.5	85.67	76.36	73.82	44.31
23-09-2021	91	92	87	88	249307400	93.56	86.02	76.573	73.895	40.40
24-09-2021	89	89	84	84	247548300	93.62	86.33	76.76	73.94	35.87
27-09-2021	84	85	80	81	279660100	93.7	86.61	76.887	73.975	32.88
28-09-2021	81	86	80	81	349635100	93.74	86.87	77.013	74.035	32.88
29-09-2021	81	86	78	85	428334000	93.86	87.18	77.173	74.13	40.53
30-09-2021	86	87	82	82	240057900	93.92	87.47	77.32	74.165	37.11
01-10-2021	82	83	80	81	157470100	93.82	87.75	77.467	74.195	36.02
04-10-2021	82	85	81	83	189984100	93.8	88.05	77.633	74.23	39.83
05-10-2021	83	83	79	80	159475500	93.76	88.32	77.78	74.255	36.34
06-10-2021	80	82	79	79	164460000	93.66	88.59	77.92	74.28	35.23
07-10-2021	80	83	80	81	180423300	93.62	88.87	78.06	74.325	39.22
08-10-2021	81	84	81	83	158415200	93.46	89.18	78.22	74.375	43.01
11-10-2021	83	84	80	80	132392300	93.3	89.47	78.367	74.41	39.08
12-10-2021	80	81	78	79	145708200	93.14	89.75	78.493	74.45	37.84
13-10-2021	79	79	74	74	402483500	92.64	89.97	78.567	74.46	32.31
14-10-2021	74	74	69	69	543610500	91.94	90.15	78.553	74.445	27.92
15-10-2021	69	70	66	69	341456200	91.3	90.32	78.567	74.425	27.92
18-10-2021	68	76	68	72	799208400	90.54	90.53	78.627	74.425	34.15
19-10-2021	72	74	69	70	321754900	89.7	90.7	78.687	74.425	32.15
21-10-2021	71	71	66	67	306698900	88.92	90.75	78.72	74.415	29.38
22-10-2021	67	68	65	66	145557800	88.22	90.83	78.74	74.405	28.50
25-10-2021	66	68	64	66	197870800	87.58	90.92	78.773	74.395	28.50
26-10-2021	66	67	62	63	355376000	86.88	90.96	78.8	74.38	25.80
27-10-2021	63	64	60	61	307527100	86.26	90.96	78.82	74.355	24.16
28-10-2021	61	62	59	60	196943300	85.6	90.95	78.833	74.325	23.36
29-10-2021	60	65	60	63	657758000	85.06	90.76	78.86	74.31	30.77
01-11-2021	64	64	60	61	234917100	84.38	90.31	78.887	74.27	28.77
02-11-2021	61	62	60	60	160123400	83.62	89.48	78.913	74.23	27.80
03-11-2021	60	63	59	61	193654600	82.82	88.66	78.953	74.2	30.33
04-11-2021	61	63	61	63	186672800	82.08	87.96	79	74.185	35.23
05-11-2021	63	63	61	62	120341000	81.4	87.34	79.047	74.16	33.94
08-11-2021	62	65	61	63	369538100	80.76	86.81	79.1	74.14	36.44
09-11-2021	63	64	61	62	168779300	80.1	86.35	79.153	74.12	35.01
10-11-2021	62	63	61	62	128633700	79.14	85.96	79.213	74.105	35.01
11-11-2021	62	63	61	61	121210300	78.26	85.43	79.26	74.095	33.49
12-11-2021	61	62	61	61	65623200	77.46	84.96	79.3	74.085	33.49
15-11-2021	62	62	60	61	162042600	76.74	84.56	79.347	74.075	33.49
16-11-2021	61	62	59	59	180239500	75.96	84.21	79.367	74.065	30.22
17-11-2021	59	61	59	60	125380100	75.24	83.93	79.4	74.075	33.71
18-11-2021	60	61	59	60	93314000	74.6	83.59	79.427	74.085	33.71
19-11-2021	60	60	58	58	197298200	73.9	83.29	79.447	74.105	30.21
22-11-2021	59	59	57	57	173896500	73.16	83.02	79.467	74.13	28.61
23-11-2021	58	58	56	57	78087300	72.44	82.74	79.48	74.15	28.61
24-11-2021	57	58	55	55	173433700	71.7	82.45	79.48	74.13	25.48
25-11-2021	55	59	55	57	264117000	71	82.17	79.493	74.13	33.33
26-11-2021	57	59	55	55	151233500	70.24	81.86	79.493	74.115	29.93
29-11-2021	55	57	54	55	147452800	69.44	81.45	79.493	74.105	29.93
30-11-2021	55	56	54	54	83944400	68.68	81.05	79.493	74.09	28.26
01-12-2021	54	56	53	54	121731000	67.92	80.67	79.5	74.075	28.26
02-12-2021	55	58	54	56	301962300	67.22	80.36	79.52	74.075	36.49
03-12-2021	56	61	56	59	628023000	66.64	80.1	79.56	74.09	46.41
06-12-2021	60	61	57	57	243993100	66.1	79.86	79.587	74.095	41.73
07-12-2021	57	58	56	57	181596500	65.62	79.66	79.613	74.07	41.73
08-12-2021	57	58	55	56	175292400	65.12	79.43	79.62	74.04	39.42
09-12-2021	56	64	55	64	1365346100	64.7	79.28	79.687	74.055	58.96
10-12-2021	66	66	60	60	774175700	64.26	79.09	79.733	74.055	50.24
13-12-2021	60	64	60	61	471361900	63.86	78.84	79.787	74.065	52.14
14-12-2021	61	62	58	60	208047100	63.4	78.6	79.833	74.075	50.08
15-12-2021	60	61	58	59	130510900	62.98	78.37	79.873	74.08	48.03
16-12-2021	60	61	57	58	189758800	62.56	78.11	79.913	74.08	46.00
17-12-2021	58	59	57	58	78383300	62.1	77.86	79.947	74.07	46.00
20-12-2021	58	59	56	58	133055100	61.6	77.53	79.987	74.065	46.00
21-12-2021	58	58	56	57	145406000	61.14	77.22	80.027	74.06	43.70
22-12-2021	57	59	56	57	80914300	60.7	76.92	80.067	74.045	43.70
23-12-2021	57	58	56	57	47685400	60.36	76.5	80.1	74.015	43.70
24-12-2021	57	58	56	57	77640800	60.12	76.03	80.14	73.945	43.70
27-12-2021	57	58	56	57	79850800	59.88	75.59	80.173	73.895	43.70
28-12-2021	57	58	56	57	66732400	59.58	75.06	80.213	73.865	43.70
29-12-2021	57	60	56	57	320038500	59.32	74.51	80.24	73.845	43.70
30-12-2021	57	58	56	56	127967200	59.1	74.01	80.2	73.815	40.31
03-01-2022	57	58	56	56	67874700	58.9	73.56	80.187	73.78	40.31
04-01-2022	57	58	56	57	84073900	58.72	73.15	80.187	73.76	45.24
05-01-2022	57	58	56	56	73488000	58.58	72.73	80.167	73.745	41.54
06-01-2022	57	57	55	56	129256100	58.48	72.37	80.133	73.735	41.54
07-01-2022	56	56	55	56	60189300	58.4	72	80.1	73.725	41.54
10-01-2022	56	57	55	56	73961400	58.26	71.66	79.927	73.71	41.54
11-01-2022	56	56	54	54	167215800	58.12	71.25	79.58	73.695	34.06
12-01-2022	54	55	53	54	136796900	58	70.81	78.987	73.685	34.06
13-01-2022	54	55	53	55	134897600	57.88	70.35	78.4	73.685	40.30
14-01-2022	55	55	54	54	46140300	57.7	69.89	77.873	73.675	36.57
17-01-2022	54	55	53	54	39762600	57.54	69.47	77.407	73.67	36.57
18-01-2022	54	54	53	53	70644300	57.34	69.05	76.987	73.66	33.03
19-01-2022	52	55	52	55	65377600	57.2	68.65	76.633	73.665	44.59
20-01-2022	55	56	54	54	92915300	57.04	68.09	76.32	73.67	40.80
21-01-2022	54	55	54	54	55074900	56.9	67.58	75.92	73.67	40.80
24-01-2022	54	60	54	57	678692700	56.82	67.14	75.58	73.68	54.31
25-01-2022	58	58	54	55	197074400	56.7	66.72	75.273	73.685	46.66
26-01-2022	55	63	55	58	1932207700	56.68	66.32	75.033	73.695	56.55
27-01-2022	58	59	55	56	252079200	56.6	65.92	74.82	73.7	49.91
28-01-2022	56	59	55	57	296347600	56.54	65.57	74.573	73.705	52.89
31-01-2022	57	60	57	59	370636700	56.56	65.23	74.38	73.725	58.24
02-02-2022	59	67	59	64	1560429300	56.7	64.93	74.247	73.775	68.01
03-02-2022	65	68	60	61	721304300	56.78	64.61	74.087	73.805	59.08
04-02-2022	61	61	59	61	362596600	56.9	64.3	73.933	73.835	59.08
07-02-2022	61	65	60	65	835016900	57.06	64.03	73.8	73.885	65.99
08-02-2022	66	69	64	65	1415689400	57.26	63.75	73.66	73.935	65.99
09-02-2022	66	68	64	66	601904100	57.48	63.46	73.46	73.99	67.58
10-02-2022	67	76	65	69	2147483647	57.78	63.23	73.293	74.065	71.82
11-02-2022	69	71	66	67	874001500	58.04	62.98	73.127	74.135	65.65
14-02-2022	67	68	63	63	385280200	58.18	62.7	72.967	74.185	55.39
15-02-2022	62	65	60	63	806478000	58.26	62.45	72.82	74.235	55.39
16-02-2022	64	65	62	62	264397900	58.36	62.23	72.693	74.28	52.99
17-02-2022	62	64	62	63	431644200	58.48	62.05	72.6	74.33	55.09
18-02-2022	63	68	62	66	1480514500	58.68	61.9	72.513	74.385	60.74
21-02-2022	67	69	66	66	721653900	58.72	61.71	72.427	74.445	60.74
22-02-2022	67	68	62	64	548322200	58.8	61.53	72.327	74.5	55.35
23-02-2022	64	64	61	61	347605200	58.8	61.33	72.16	74.54	48.41
24-02-2022	62	63	57	58	643061800	58.76	61.08	71.987	74.565	42.65
25-02-2022	58	61	58	59	339563000	58.76	60.87	71.833	74.595	45.00
01-03-2022	59	60	58	58	150399400	58.76	60.66	71.66	74.625	43.10
02-03-2022	58	59	56	56	244260200	58.72	60.41	71.48	74.64	39.51
04-03-2022	56	57	55	55	275198700	58.66	60.13	71.24	74.655	37.81
07-03-2022	55	60	54	58	514343300	58.68	59.91	71.04	74.69	45.39
08-03-2022	57	58	55	56	229946000	58.66	59.68	70.833	74.715	41.74
09-03-2022	56	58	55	56	168950200	58.64	59.5	70.547	74.735	41.74
10-03-2022	56	57	55	55	108992100	58.6	59.36	70.22	74.755	39.88
11-03-2022	55	58	55	56	178450300	58.58	59.23	69.92	74.775	42.63
14-03-2022	56	59	56	56	315792500	58.56	59.07	69.56	74.8	42.63
15-03-2022	56	57	55	55	151570900	58.52	58.92	69.18	74.81	40.48
16-03-2022	55	57	55	56	87441600	58.52	58.81	68.847	74.78	43.55
17-03-2022	56	56	55	56	60154300	58.52	58.71	68.547	74.77	43.55
18-03-2022	56	58	55	56	194868600	58.5	58.61	68.267	74.765	43.55
21-03-2022	57	67	56	61	2147483647	58.6	58.59	68.02	74.775	57.29
22-03-2022	62	66	61	62	893312200	58.72	58.6	67.82	74.78	59.42
23-03-2022	61	63	60	62	372437600	58.84	58.62	67.613	74.785	59.42
24-03-2022	62	62	57	58	628061300	58.88	58.57	67.4	74.665	48.26
25-03-2022	58	60	58	59	125075600	58.98	58.55	67.16	74.43	50.75
28-03-2022	60	60	58	59	132275200	59.08	58.54	66.9	74.01	50.75
29-03-2022	58	60	58	58	121339400	59.14	58.51	66.613	73.585	48.07
30-03-2022	58	60	58	59	119319900	59.24	58.47	66.34	73.215	50.87
31-03-2022	59	60	58	59	180146500	59.34	58.44	66.093	72.89	50.87
01-04-2022	58	59	58	58	94771800	59.44	58.39	65.847	72.6	47.88
04-04-2022	58	60	58	58	202793500	59.5	58.35	65.6	72.35	47.88
05-04-2022	58	59	58	58	99356500	59.58	58.31	65.253	72.135	47.88
06-04-2022	58	59	57	57	148562900	59.64	58.27	64.933	71.85	44.60
07-04-2022	58	58	57	57	103349000	59.64	58.23	64.64	71.595	44.60
08-04-2022	58	59	57	58	236448200	59.7	58.2	64.38	71.38	48.67
11-04-2022	57	63	57	61	1010492800	59.76	58.22	64.133	71.215	58.52
12-04-2022	60	62	58	58	472504300	59.8	58.2	63.88	71.065	48.50
13-04-2022	58	60	57	58	247396200	59.82	58.18	63.653	70.885	48.50
14-04-2022	59	59	57	57	182936200	59.78	58.17	63.413	70.73	45.49
18-04-2022	57	59	57	58	133890500	59.66	58.18	63.173	70.6	48.91
19-04-2022	59	59	57	57	158971200	59.58	58.18	62.933	70.46	45.81
20-04-2022	58	59	57	57	174210600	59.5	58.2	62.7	70.325	45.81
21-04-2022	57	58	57	57	91702100	59.34	58.2	62.467	70.185	45.81
22-04-2022	57	58	56	56	189998300	59.16	58.21	62.22	70.035	42.46
25-04-2022	56	57	55	56	190188300	58.96	58.22	61.96	69.835	42.46
26-04-2022	55	56	55	56	107405600	58.7	58.24	61.72	69.645	42.46
27-04-2022	55	57	54	55	213741600	58.46	58.25	61.473	69.46	38.90
28-04-2022	55	56	55	56	104101800	58.32	58.25	61.24	69.305	43.96
09-05-2022	55	56	54	55	213322600	58.16	58.21	61.02	69.155	40.36
11-05-2022	55	56	54	55	157596900	58.02	58.19	60.827	69.025	40.36
12-05-2022	55	55	53	53	129474300	57.82	58.15	60.64	68.905	33.92
13-05-2022	53	54	53	54	82489900	57.58	58.13	60.46	68.78	39.15
17-05-2022	54	55	53	55	179641200	57.36	58.04	60.26	68.66	43.93
18-05-2022	54	55	53	54	110619400	57.16	57.98	60.073	68.535	40.50
19-05-2022	53	54	53	54	60568600	57.02	57.91	59.893	68.375	40.50
20-05-2022	54	54	53	54	89984000	56.94	57.85	59.7	68.225	40.50
23-05-2022	54	54	53	54	55390700	56.84	57.8	59.527	68.085	40.50
24-05-2022	54	54	53	54	59663700	56.76	57.76	59.36	67.935	40.50
25-05-2022	53	56	53	56	240984800	56.76	57.74	59.193	67.8	51.46
27-05-2022	56	57	54	56	350270000	56.78	57.72	59.013	67.625	51.46
30-05-2022	55	56	54	55	147450100	56.72	57.7	58.847	67.46	46.50
31-05-2022	56	56	55	55	61571900	56.7	57.68	58.687	67.3	46.50
02-06-2022	56	56	54	55	217554600	56.68	57.66	58.56	67.08	46.50
03-06-2022	55	56	54	55	92401600	56.68	57.64	58.467	66.835	46.50
06-06-2022	55	56	54	54	92987200	56.64	57.61	58.367	66.6	41.15
07-06-2022	55	63	54	61	1801650700	56.74	57.65	58.293	66.355	68.47
08-06-2022	60	66	60	63	1703431000	56.9	57.71	58.247	66.11	72.41
09-06-2022	73	73	61	67	1516194800	57.12	57.82	58.247	65.915	78.26
10-06-2022	70	74	64	64	867705500	57.28	57.9	58.233	65.73	66.81
13-06-2022	61	62	60	60	182614000	57.36	57.93	58.193	65.54	55.22
14-06-2022	57	62	56	60	689282300	57.34	57.97	58.173	65.35	55.22
15-06-2022	60	60	57	57	345472400	57.24	57.98	58.147	65.175	47.98
16-06-2022	58	60	57	58	262839200	57.16	58	58.133	65	50.32
17-06-2022	58	59	55	56	670636100	57.12	58	58.087	64.83	45.87
20-06-2022	58	60	56	59	625247600	57.12	58.05	58.073	64.65	52.63
21-06-2022	62	62	59	60	509355700	57.14	58.11	58.073	64.46	54.66
22-06-2022	58	61	58	58	483379100	57.14	58.14	58.053	64.245	50.04
23-06-2022	59	63	58	61	751543000	57.18	58.21	58.04	64.05	56.04
24-06-2022	60	61	59	59	161964000	57.18	58.26	58.02	63.865	51.59
27-06-2022	60	62	60	60	215467000	57.22	58.33	58	63.69	53.58
28-06-2022	61	61	59	59	273253900	57.24	58.37	57.98	63.51	51.31
29-06-2022	60	61	59	59	243533800	57.26	58.42	57.96	63.255	51.31
30-06-2022	60	61	59	59	198181700	57.3	58.47	57.947	63.025	51.31
01-07-2022	59	61	58	58	351301200	57.32	58.48	57.927	62.81	48.74
04-07-2022	59	59	56	57	303910700	57.3	58.5	57.9	62.61	46.24
05-07-2022	57	59	57	58	98633300	57.24	58.5	57.893	62.41	49.05
06-07-2022	59	59	57	58	84306500	57.24	58.52	57.88	62.22	49.05
07-07-2022	57	58	57	58	67013600	57.24	58.53	57.867	62.05	49.05
08-07-2022	57	58	56	57	165101900	57.24	58.51	57.86	61.87	46.04
11-07-2022	57	61	57	60	468784000	57.28	58.47	57.88	61.7	54.97
12-07-2022	61	61	58	58	212821700	57.3	58.44	57.887	61.525	49.13
13-07-2022	59	59	57	57	118657800	57.3	58.4	57.9	61.35	46.48
14-07-2022	57	59	57	58	109326900	57.32	58.33	57.907	61.18	49.42
15-07-2022	59	59	57	57	76274700	57.34	58.25	57.92	61	46.66
18-07-2022	58	58	57	57	88365600	57.36	58.16	57.933	60.81	46.66
19-07-2022	57	58	57	58	35062600	57.4	58.05	57.96	60.64	49.91
20-07-2022	58	59	57	58	183430100	57.46	57.96	57.987	60.47	49.91
21-07-2022	59	59	58	58	29766700	57.5	57.91	58	60.305	49.91
22-07-2022	58	59	58	58	43941000	57.56	57.86	57.993	60.155	49.91
25-07-2022	58	59	57	58	134728400	57.62	57.82	58	60.025	49.91
26-07-2022	58	59	57	57	154694900	57.7	57.76	58	59.905	45.86
27-07-2022	58	59	58	58	186218700	57.78	57.68	58.013	59.79	50.21
28-07-2022	59	65	58	63	1652603700	57.94	57.65	58.007	59.68	65.24
29-07-2022	63	71	61	67	2147483647	58.2	57.68	58.053	59.605	72.42
01-08-2022	70	72	64	65	1298075200	58.42	57.72	58.08	59.525	65.17
02-08-2022	65	69	64	68	1129038700	58.7	57.82	58.133	59.45	70.02
03-08-2022	68	69	65	65	497457100	58.92	57.88	58.173	59.375	60.89
04-08-2022	65	68	65	66	376523800	59.16	57.96	58.227	59.31	62.64
05-08-2022	66	67	64	66	243300000	59.36	58.06	58.28	59.235	62.64
08-08-2022	65	67	65	66	246089400	59.56	58.17	58.333	59.15	62.64
09-08-2022	66	68	65	66	202113600	59.78	58.25	58.393	59.08	62.64
10-08-2022	66	67	65	66	105443800	60	58.35	58.453	59.015	62.64
11-08-2022	66	67	65	65	150724600	60.2	58.44	58.507	58.97	58.83
12-08-2022	66	66	64	65	289471700	60.4	58.54	58.56	58.95	58.83
15-08-2022	66	67	65	66	183681800	60.64	58.64	58.62	58.935	61.55
16-08-2022	66	67	65	66	83915200	60.74	58.74	58.68	58.905	61.55
18-08-2022	66	70	65	70	685361600	60.88	58.89	58.767	58.905	70.54
19-08-2022	71	71	67	69	461311100	60.92	59.02	58.853	58.915	66.36
22-08-2022	69	69	65	65	578274900	60.94	59.11	58.913	58.91	52.87
23-08-2022	66	68	65	67	211845400	61.08	59.22	58.98	58.915	57.52
24-08-2022	66	69	66	66	320255200	61.2	59.27	59.047	58.93	54.62
25-08-2022	67	69	67	68	287750700	61.42	59.33	59.127	58.965	59.07
26-08-2022	68	69	67	68	168163400	61.62	59.39	59.207	59.005	59.07
29-08-2022	67	68	65	68	156331400	61.86	59.49	59.287	59.03	59.07
30-08-2022	66	74	66	72	1122259500	62.12	59.62	59.407	59.085	67.12
31-08-2022	75	75	70	71	473888900	62.34	59.74	59.52	59.14	63.74
01-09-2022	70	75	68	72	1053564000	62.62	59.88	59.633	59.195	65.61
02-09-2022	72	73	70	72	436191600	62.84	60.01	59.753	59.24	65.61
05-09-2022	72	80	71	80	1631349200	63.26	60.22	59.927	59.33	76.71
06-09-2022	81	83	76	79	1326459000	63.64	60.43	60.1	59.41	73.51
07-09-2022	77	82	76	82	949265500	64.1	60.67	60.28	59.51	76.66
08-09-2022	82	85	80	82	875531300	64.56	60.91	60.467	59.61	76.66
09-09-2022	83	83	78	81	815924600	65	61.15	60.647	59.71	73.30
12-09-2022	81	83	79	80	293241800	65.44	61.38	60.8	59.805	69.99
13-09-2022	79	81	78	80	337568600	65.9	61.6	60.967	59.9	69.99
14-09-2022	79	80	76	76	412105200	66.26	61.75	61.087	59.985	57.88
15-09-2022	77	78	72	71	754813800	66.52	61.88	61.187	60.04	46.95
16-09-2022	71	72	68	70	433250700	66.76	62	61.273	60.09	45.12
19-09-2022	70	70	68	70	175412800	67.02	62.13	61.347	60.15	45.12
20-09-2022	70	71	67	69	223319100	67.2	62.24	61.38	60.21	43.16
21-09-2022	68	71	67	67	220100800	67.38	62.34	61.42	60.26	39.47
22-09-2022	67	70	66	68	199805400	67.6	62.45	61.467	60.325	42.14
23-09-2022	70	71	68	69	103125600	67.82	62.57	61.493	60.385	44.75
26-09-2022	69	69	65	66	317990600	68	62.67	61.5	60.44	39.05
27-09-2022	66	66	65	66	156138500	68.18	62.77	61.5	60.495	39.05
28-09-2022	66	67	64	65	148117100	68.32	62.86	61.473	60.55	37.21
29-09-2022	64	65	60	61	277841800	68.38	62.92	61.433	60.585	30.95
30-09-2022	60	64	58	64	278407800	68.5	63	61.44	60.625	39.21
03-10-2022	64	70	62	70	775581100	68.74	63.15	61.487	60.68	51.67
04-10-2022	70	72	66	66	580640000	68.9	63.26	61.513	60.725	45.04
05-10-2022	67	69	66	68	273600600	69.12	63.41	61.547	60.78	48.59
06-10-2022	67	68	66	66	56893600	69.28	63.53	61.547	60.83	45.43
07-10-2022	66	66	64	65	240694000	69.32	63.63	61.54	60.835	43.89
10-10-2022	65	65	64	66	138427100	69.3	63.75	61.553	60.865	45.87
11-10-2022	65	65	63	63	148325000	69.26	63.84	61.567	60.875	41.19
12-10-2022	63	64	61	63	170253300	69.16	63.93	61.6	60.89	41.19
13-10-2022	63	66	62	64	253175900	69.14	64.03	61.633	60.915	43.42
14-10-2022	63	66	63	64	159147600	69.1	64.13	61.673	60.945	43.42
17-10-2022	63	63	60	61	212970100	69	64.18	61.707	60.96	38.36
18-10-2022	61	64	60	63	295257900	68.94	64.25	61.76	60.985	43.12
19-10-2022	63	64	62	62	178978500	68.86	64.32	61.787	61.01	41.40
20-10-2022	62	63	61	61	106442000	68.76	64.38	61.82	61.03	39.69
21-10-2022	62	63	61	61	79419900	68.68	64.44	61.853	61.05	39.69
24-10-2022	61	67	61	64	429022300	68.66	64.53	61.913	61.085	47.26
25-10-2022	64	65	63	64	127660200	68.62	64.63	61.967	61.12	47.26
26-10-2022	64	0	0	65	59436400	68.6	64.67	62.027	61.16	49.70
27-10-2022	64	65	64	65	172520400	68.5	64.69	62.093	61.2	49.70
28-10-2022	65	66	64	64	113276700	68.4	64.66	62.147	61.24	47.17
31-10-2022	65	65	61	61	282852200	68.32	64.63	62.18	61.265	40.50
01-11-2022	62	62	60	62	203154600	68.22	64.65	62.22	61.29	43.37
02-11-2022	61	62	60	60	104373000	68.1	64.65	62.213	61.31	39.29
03-11-2022	59	63	59	63	209051700	68	64.71	62.22	61.345	47.31
04-11-2022	63	63	61	62	49170800	67.88	64.75	62.22	61.375	45.17
07-11-2022	62	62	60	60	150760600	67.72	64.79	62.233	61.395	41.15
08-11-2022	60	62	60	62	94233900	67.52	64.82	62.253	61.435	46.29
09-11-2022	61	64	61	63	168985200	67.36	64.85	62.28	61.48	48.70
10-11-2022	63	63	61	62	92486900	67.16	64.89	62.307	61.515	46.46
11-11-2022	62	64	61	61	143076100	66.94	64.89	62.32	61.55	44.26
14-11-2022	61	62	60	60	89726100	66.54	64.9	62.327	61.58	42.11
15-11-2022	60	62	60	61	100687900	66.18	64.91	62.347	61.62	44.99
16-11-2022	61	62	60	61	57165300	65.76	64.93	62.367	61.65	44.99
17-11-2022	61	62	60	61	54465000	65.34	64.95	62.387	61.685	44.99
18-11-2022	61	62	60	60	105695200	64.92	64.96	62.407	61.715	42.36
21-11-2022	61	62	60	61	61975900	64.54	64.99	62.433	61.735	45.77
22-11-2022	61	62	60	61	62170300	64.16	65.03	62.453	61.765	45.77
23-11-2022	61	62	60	60	80830000	63.84	65.05	62.447	61.775	42.83
24-11-2022	61	62	60	60	84399700	63.62	65.07	62.46	61.795	42.83
25-11-2022	61	62	60	61	72953100	63.44	65.1	62.48	61.815	46.79
28-11-2022	60	62	60	61	38042600	63.26	65.14	62.507	61.825	46.79
29-11-2022	61	62	60	61	70511100	63.1	65.15	62.527	61.81	46.79
30-11-2022	61	62	60	61	47702700	62.98	65.18	62.553	61.81	46.79
01-12-2022	61	62	60	60	141903300	62.82	65.21	62.573	61.805	42.80
02-12-2022	61	61	59	59	137367300	62.62	65.22	62.587	61.775	39.20
05-12-2022	60	60	58	58	182424300	62.46	65.23	62.6	61.74	35.95
06-12-2022	58	59	57	57	99498400	62.28	65.23	62.607	61.695	33.00
07-12-2022	57	63	56	62	511583900	62.22	65.27	62.647	61.66	53.53
08-12-2022	63	64	60	61	138780300	62.22	65.3	62.687	61.63	50.22
09-12-2022	61	62	60	60	94828500	62.14	65.32	62.713	61.615	47.08
12-12-2022	60	61	59	59	79482300	61.92	65.33	62.74	61.595	44.11
13-12-2022	60	60	57	58	329982800	61.76	65.33	62.76	61.575	41.30
14-12-2022	59	59	58	58	83793800	61.56	65.34	62.793	61.55	41.30
15-12-2022	58	59	58	58	39210100	61.4	65.34	62.82	61.51	41.30
16-12-2022	58	62	57	58	125333500	61.26	65.29	62.84	61.47	41.30
19-12-2022	58	58	57	58	48351200	61.1	65.2	62.867	61.44	41.30
20-12-2022	58	58	57	57	32964800	60.98	65.12	62.887	61.42	37.82
21-12-2022	65	65	57	58	60533000	60.88	65.02	62.913	61.42	43.00
22-12-2022	58	59	57	57	76940200	60.74	64.94	62.933	61.41	39.46
23-12-2022	57	59	57	58	34158500	60.62	64.86	62.96	61.41	44.39
26-12-2022	58	61	57	60	134183000	60.6	64.8	62.987	61.43	52.69
27-12-2022	59	61	59	60	63103300	60.54	64.74	63.013	61.455	52.69
28-12-2022	60	60	57	58	143533400	60.46	64.66	63.033	61.455	44.91
29-12-2022	58	59	58	58	29512700	60.4	64.58	63.053	61.465	44.91
30-12-2022	58	59	57	57	69313100	60.32	64.5	63.067	61.47	41.37
02-01-2023	57	59	57	58	46548100	60.2	64.43	63.087	61.485	45.96
03-01-2023	58	60	57	60	65321700	60.12	64.37	63.127	61.505	53.75
04-01-2023	60	60	58	58	88556600	59.98	64.29	63.107	61.515	46.53
05-01-2023	58	59	57	57	99874700	59.82	64.16	63.067	61.525	43.39
06-01-2023	58	58	57	57	24160600	59.68	64.04	63	61.53	43.39
09-01-2023	58	58	56	56	81367700	59.58	63.95	62.947	61.53	40.24
10-01-2023	56	57	56	56	47570600	59.46	63.84	62.92	61.53	40.24
11-01-2023	57	57	56	56	24490500	59.38	63.74	62.893	61.505	40.24
12-01-2023	56	58	56	57	94847600	59.26	63.63	62.893	61.48	45.21
13-01-2023	57	57	56	57	50991800	59.16	63.52	62.887	61.455	45.21
16-01-2023	57	58	56	57	26555700	59.1	63.41	62.893	61.45	45.21
17-01-2023	57	58	57	58	34020000	59.02	63.27	62.887	61.445	50.36
18-01-2023	58	58	57	57	58172500	58.9	63.13	62.867	61.435	45.73
19-01-2023	57	58	56	57	58407900	58.8	62.98	62.86	61.43	45.73
20-01-2023	57	58	57	57	21765000	58.72	62.83	62.833	61.42	45.73
24-01-2023	57	58	57	57	34793200	58.66	62.6	62.82	61.41	45.73
25-01-2023	57	59	57	57	83902700	58.58	62.38	62.8	61.405	45.73
26-01-2023	58	59	57	58	57582300	58.52	62.14	62.793	61.405	52.11
27-01-2023	58	59	58	59	52612300	58.48	61.91	62.793	61.41	57.49
30-01-2023	59	60	58	58	63949400	58.44	61.68	62.787	61.415	51.28
31-01-2023	59	59	58	59	34188000	58.4	61.47	62.793	61.425	56.36
01-02-2023	59	59	58	58	48478900	58.34	61.25	62.8	61.425	50.67
02-02-2023	58	60	58	60	114209000	58.34	61.09	62.813	61.42	59.48
03-02-2023	60	61	59	59	35083300	58.32	60.97	62.82	61.425	54.26
06-02-2023	59	60	58	58	32724600	58.26	60.85	62.82	61.425	49.58
07-02-2023	59	59	58	59	52257000	58.22	60.74	62.833	61.435	53.87
08-02-2023	59	62	58	60	267001300	58.2	60.65	62.833	61.445	57.74
09-02-2023	60	62	59	59	122135300	58.16	60.57	62.84	61.455	52.95
10-02-2023	68	68	59	59	88392600	58.14	60.48	62.853	61.465	52.95
13-02-2023	58	60	58	58	51590700	58.12	60.37	62.853	61.47	48.31
14-02-2023	58	59	58	58	43781900	58.12	60.29	62.86	61.48	48.31
15-02-2023	58	59	57	58	100587400	58.14	60.21	62.867	61.49	48.31
16-02-2023	58	59	57	58	93841600	58.06	60.14	62.867	61.5	48.31
17-02-2023	58	58	57	57	37863300	57.98	60.1	62.86	61.51	43.22
20-02-2023	57	58	57	57	180912800	57.92	60.03	62.853	61.515	43.22
21-02-2023	57	58	56	57	61719500	57.88	59.9	62.847	61.525	43.22
22-02-2023	57	58	56	56	41286600	57.84	59.8	62.833	61.53	38.19
23-02-2023	56	57	56	56	23366600	57.8	59.68	62.827	61.545	38.19
24-02-2023	57	58	56	56	82764600	57.76	59.58	62.813	61.555	38.19
27-02-2023	56	57	56	57	36038700	57.74	59.5	62.773	61.565	46.03
28-02-2023	57	59	56	57	168317800	57.72	59.41	62.707	61.58	46.03
01-03-2023	57	57	56	56	31145300	57.7	59.34	62.647	61.59	40.13
02-03-2023	56	57	56	57	21289600	57.68	59.28	62.573	61.605	47.40
03-03-2023	56	57	56	56	64071400	57.66	59.2	62.513	61.615	41.92
06-03-2023	56	57	56	56	61359200	57.62	59.12	62.447	61.625	41.92
07-03-2023	56	57	55	55	69028400	57.52	59.06	62.373	61.62	36.96
08-03-2023	55	56	54	55	90070800	57.42	58.98	62.3	61.615	36.96
09-03-2023	55	56	55	55	36222800	57.36	58.91	62.227	61.615	36.96
10-03-2023	55	56	54	55	73192900	57.3	58.85	62.153	61.615	36.96
13-03-2023	55	56	54	55	33961300	57.26	58.79	62.087	61.615	36.96
14-03-2023	55	56	54	54	42122500	57.18	58.69	62.013	61.61	31.55
15-03-2023	54	55	54	54	14631600	57.06	58.59	61.933	61.61	31.55
16-03-2023	54	55	52	53	225815500	56.96	58.47	61.847	61.57	26.98
17-03-2023	53	54	52	53	54977700	56.88	58.35	61.733	61.52	26.98
20-03-2023	54	54	53	53	23925400	56.8	58.24	61.627	61.45	26.98
21-03-2023	53	54	53	53	39046000	56.74	58.16	61.547	61.395	26.98
24-03-2023	54	54	53	54	13110100	56.7	58.08	61.46	61.365	38.90
27-03-2023	53	55	53	55	46491300	56.68	58.03	61.387	61.34	48.03
28-03-2023	54	54	52	53	58632700	56.6	57.93	61.287	61.32	36.33
29-03-2023	54	56	53	55	103061200	56.56	57.86	61.2	61.305	49.56
30-03-2023	54	55	53	55	45609300	56.52	57.81	61.113	61.3	49.56
31-03-2023	54	55	53	54	39198400	56.44	57.73	60.993	61.275	44.23
03-04-2023	55	55	53	55	38360900	56.4	57.65	60.887	61.25	50.02
04-04-2023	55	55	53	54	20826100	56.34	57.57	60.767	61.23	44.99
05-04-2023	54	55	53	54	20406100	56.28	57.5	60.647	61.195	44.99
06-04-2023	53	54	53	54	28253600	56.22	57.44	60.473	61.17	44.99
10-04-2023	53	54	53	54	10522000	56.16	57.37	60.307	61.14	44.99
11-04-2023	54	54	53	54	6982700	56.08	57.3	60.12	61.115	44.99
12-04-2023	54	54	53	53	36390300	55.96	57.22	59.927	61.085	39.27
13-04-2023	53	54	52	54	36497100	55.88	57.16	59.747	61.06	46.58
14-04-2023	54	54	53	53	65099400	55.76	57.08	59.567	61.035	41.24
17-04-2023	53	54	52	53	42732500	55.66	57	59.387	61.015	41.24
18-04-2023	53	53	52	52	79013000	55.5	56.92	59.227	60.985	36.39
26-04-2023	53	53	51	52	94108800	55.36	56.84	59.1	60.955	36.39
27-04-2023	53	53	52	53	44625000	55.26	56.76	58.987	60.93	44.02
28-04-2023	53	53	52	53	51871900	55.14	56.68	58.873	60.91	44.02
02-05-2023	52	53	52	52	26236600	54.98	56.59	58.76	60.87	38.65
03-05-2023	53	53	51	53	56079900	54.86	56.51	58.667	60.845	45.78
04-05-2023	52	54	52	53	39310700	54.74	56.44	58.567	60.825	45.78
05-05-2023	53	54	52	52	39522300	54.62	56.37	58.453	60.795	40.34
08-05-2023	52	53	52	52	19956800	54.5	56.31	58.36	60.77	40.34
09-05-2023	53	53	53	53	16320900	54.4	56.27	58.273	60.75	47.56
10-05-2023	52	53	52	52	42125000	54.28	56.17	58.187	60.72	42.08
11-05-2023	52	53	52	52	13692800	54.18	56.08	58.127	60.69	42.08
12-05-2023	53	54	52	53	93418600	54.1	56.01	58.053	60.665	48.91
15-05-2023	53	54	52	53	52092100	54.02	55.95	57.94	60.64	48.91
16-05-2023	53	55	52	54	91324700	53.98	55.91	57.86	60.62	55.06
17-05-2023	53	55	53	54	51294800	53.94	55.87	57.767	60.605	55.06
19-05-2023	54	56	53	55	116713300	53.92	55.84	57.693	60.59	60.56
22-05-2023	55	56	54	55	105308300	53.88	55.81	57.627	60.55	60.56
23-05-2023	55	56	54	55	55389900	53.84	55.78	57.553	60.49	60.56
24-05-2023	55	56	54	55	45633000	53.82	55.76	57.5	60.44	60.56
25-05-2023	56	57	54	55	93230900	53.78	55.73	57.447	60.375	60.56
26-05-2023	55	56	54	55	48574600	53.76	55.71	57.387	60.325	60.56
29-05-2023	56	56	54	54	46650300	53.72	55.67	57.32	60.265	50.85
30-05-2023	54	55	53	53	90057600	53.68	55.6	57.267	60.2	43.36
31-05-2023	53	54	53	54	38296800	53.66	55.54	57.207	60.14	51.11
05-06-2023	53	54	53	53	14276400	53.62	55.49	57.147	60.075	44.55
06-06-2023	54	55	53	54	80592600	53.6	55.45	57.1	60.015	51.29
07-06-2023	54	55	54	55	15060700	53.6	55.43	57.06	59.965	56.93
08-06-2023	55	55	54	55	37317600	53.62	55.4	57	59.915	56.93
09-06-2023	55	56	54	55	46756600	53.64	55.35	56.94	59.86	56.93
12-06-2023	55	56	54	54	64017000	53.66	55.31	56.867	59.8	49.74
13-06-2023	55	57	54	55	131826700	53.7	55.29	56.8	59.725	55.75
14-06-2023	56	56	55	56	45226900	53.76	55.28	56.747	59.66	60.81
15-06-2023	56	56	54	55	39919600	53.8	55.27	56.707	59.61	54.15
16-06-2023	55	56	54	56	18106100	53.84	55.27	56.667	59.555	58.99
19-06-2023	56	56	55	56	36715800	53.86	55.27	56.64	59.505	58.99
20-06-2023	55	56	54	55	21310100	53.9	55.25	56.587	59.44	52.55
21-06-2023	54	55	53	54	66611400	53.88	55.22	56.533	59.37	47.03
22-06-2023	64	64	53	54	50029600	53.86	55.19	56.493	59.3	47.03
23-06-2023	55	55	54	54	17952400	53.86	55.15	56.44	59.21	47.03
26-06-2023	54	55	53	53	11661400	53.82	55.11	56.373	59.12	41.58
27-06-2023	54	54	53	54	34078600	53.82	55.08	56.32	59.03	48.06
03-07-2023	53	54	52	53	57365800	53.8	55.04	56.267	58.935	42.93
04-07-2023	54	54	53	53	15523200	53.78	55	56.22	58.8	42.93
05-07-2023	54	54	53	54	33884000	53.78	54.97	56.173	58.675	49.22
06-07-2023	53	56	53	56	156518300	53.82	54.95	56.14	58.545	58.96
07-07-2023	56	56	55	55	28816600	53.86	54.91	56.1	58.41	53.44
10-07-2023	55	56	54	56	28658300	53.9	54.89	56.073	58.285	57.71
11-07-2023	55	56	54	55	53203300	53.94	54.85	56.033	58.16	52.53
12-07-2023	55	56	54	56	53633700	54	54.83	56	58.04	56.71
13-07-2023	56	56	54	55	49377700	54.06	54.78	55.967	57.935	51.79
14-07-2023	55	55	54	55	18415300	54.12	54.74	55.933	57.855	51.79
17-07-2023	55	56	54	55	49646400	54.16	54.71	55.893	57.78	51.79
18-07-2023	55	55	54	54	13055200	54.18	54.66	55.847	57.7	46.73
20-07-2023	55	55	54	54	55700800	54.22	54.6	55.8	57.625	46.73
21-07-2023	55	55	54	54	19870800	54.24	54.55	55.753	57.56	46.73
24-07-2023	54	55	54	55	15863600	54.28	54.51	55.72	57.495	52.53
25-07-2023	55	55	54	55	5694100	54.34	54.48	55.693	57.425	52.53
26-07-2023	55	55	54	54	17503600	54.38	54.44	55.667	57.365	46.64
27-07-2023	54	55	53	54	58269300	54.4	54.4	55.647	57.305	46.64
31-07-2023	53	54	53	54	15463500	54.44	54.36	55.593	57.25	46.64
01-08-2023	53	54	52	53	200588300	54.46	54.32	55.54	57.21	40.92
02-08-2023	53	54	52	53	44509700	54.46	54.28	55.493	57.155	40.92
03-08-2023	53	54	52	53	32448300	54.46	54.24	55.453	57.07	40.92
04-08-2023	52	54	52	53	9167000	54.44	54.21	55.42	57.005	40.92
07-08-2023	53	54	52	52	52996600	54.4	54.17	55.38	56.925	35.12
08-08-2023	53	53	52	53	14716300	54.36	54.14	55.347	56.86	43.71
09-08-2023	53	53	52	52	73866300	54.3	54.09	55.307	56.795	38.25
10-08-2023	52	53	51	52	88491000	54.24	54.04	55.267	56.725	38.25
11-08-2023	52	53	52	52	43216400	54.18	54	55.233	56.67	38.25
14-08-2023	52	53	51	52	30065600	54.12	53.95	55.193	56.615	38.25
15-08-2023	52	53	51	53	116723700	54.08	53.92	55.167	56.56	47.13
16-08-2023	52	53	51	52	61748000	54.04	53.88	55.127	56.5	40.81
18-08-2023	52	53	52	52	15662300	54.02	53.85	55.073	56.455	40.81
21-08-2023	52	53	51	52	20882800	53.98	53.82	55.02	56.4	40.81
22-08-2023	52	52	51	52	5949900	53.96	53.79	54.98	56.35	40.81
23-08-2023	51	53	51	52	45704400	53.92	53.76	54.94	56.305	40.81
24-08-2023	52	52	51	52	15830300	53.86	53.73	54.907	56.26	40.81
25-08-2023	52	52	51	52	43390600	53.8	53.71	54.867	56.2	40.81
28-08-2023	51	52	51	52	37171000	53.74	53.69	54.813	56.14	40.81
29-08-2023	52	53	51	53	206334100	53.72	53.69	54.78	56.08	52.36
30-08-2023	52	53	51	52	44694000	53.66	53.68	54.747	56.015	43.27
31-08-2023	52	52	51	52	23193300	53.58	53.67	54.713	55.955	43.27
01-09-2023	52	52	51	52	35798800	53.52	53.66	54.687	55.91	43.27
04-09-2023	52	52	51	52	12034100	53.44	53.64	54.66	55.86	43.27
05-09-2023	52	52	51	52	15766200	53.36	53.61	54.633	55.82	43.27
06-09-2023	52	52	51	51	22910500	53.28	53.59	54.593	55.76	34.57
07-09-2023	51	52	51	52	14717300	53.24	53.56	54.56	55.71	46.22
08-09-2023	51	52	51	52	16369600	53.2	53.53	54.527	55.67	46.22
11-09-2023	52	52	50	51	202577300	53.14	53.5	54.48	55.615	38.31
12-09-2023	51	52	50	51	120082200	53.1	53.46	54.44	55.555	38.31
13-09-2023	51	51	50	50	42687300	53.02	53.42	54.393	55.495	31.97
14-09-2023	51	51	50	51	18307100	52.98	53.39	54.353	55.445	42.26
15-09-2023	51	51	50	50	12813800	52.92	53.35	54.307	55.395	36.34
18-09-2023	50	51	50	50	21952200	52.84	53.31	54.26	55.34	36.34
19-09-2023	51	51	50	50	28043900	52.72	53.27	54.207	55.285	36.34
20-09-2023	50	51	50	51	114619700	52.64	53.25	54.153	55.235	45.82
21-09-2023	50	51	50	50	39698700	52.52	53.21	54.1	55.185	39.49
22-09-2023	50	51	50	50	14573700	52.42	53.18	54.04	55.13	39.49
25-09-2023	51	51	50	51	23438100	52.32	53.16	53.993	55.08	47.85
26-09-2023	51	51	50	51	19407400	52.24	53.15	53.933	55.035	47.85
27-09-2023	51	51	50	51	23596800	52.16	53.14	53.88	54.99	47.85
29-09-2023	51	51	50	50	25033500	52.06	53.11	53.827	54.935	40.81
10-10-2023	50	50	50	50	10886300	51.98	53.08	53.767	54.88	40.81
11-10-2023	50	50	50	50	13141600	51.9	53.06	53.7	54.825	40.81
12-10-2023	50	52	50	52	285922700	51.86	53.05	53.653	54.78	56.72
13-10-2023	51	51	50	50	52436900	51.76	53.02	53.593	54.73	43.99
16-10-2023	50	50	50	50	14627700	51.66	53	53.54	54.685	43.99
17-10-2023	50	50	50	50	11717300	51.58	52.98	53.487	54.645	43.99
18-10-2023	50	50	50	50	8998600	51.5	52.95	53.433	54.61	43.99
19-10-2023	50	50	50	50	1610100	51.42	52.93	53.38	54.55	43.99
20-10-2023	50	50	50	50	5886800	51.36	52.91	53.333	54.495	43.99
23-10-2023	50	50	50	50	2570800	51.3	52.88	53.287	54.445	43.99
24-10-2023	50	50	50	50	2088300	51.24	52.85	53.24	54.4	43.99
25-10-2023	50	50	50	50	3186600	51.18	52.81	53.2	54.36	43.99
26-10-2023	50	50	50	50	15002500	51.14	52.77	53.16	54.32	43.99
27-10-2023	50	50	50	50	1811400	51.08	52.72	53.12	54.28	43.99
30-10-2023	50	50	50	50	610600	51.04	52.67	53.073	54.24	43.99
31-10-2023	50	50	50	50	3127300	51	52.62	53.027	54.2	43.99
01-11-2023	50	50	50	50	2023200	50.96	52.57	52.987	54.165	43.99
02-11-2023	50	50	50	50	317000	50.92	52.52	52.94	54.125	43.99
03-11-2023	50	50	50	50	490300	50.86	52.47	52.9	54.09	43.99
06-11-2023	50	50	50	50	1079300	50.82	52.43	52.86	54.05	43.99
07-11-2023	50	50	50	50	388800	50.78	52.4	52.827	54	43.99
08-11-2023	50	50	50	50	211000	50.74	52.36	52.793	53.95	43.99
09-11-2023	50	50	50	50	329700	50.7	52.33	52.76	53.91	43.99
10-11-2023	50	50	50	50	837000	50.66	52.29	52.727	53.87	43.99
13-11-2023	50	50	50	50	391100	50.62	52.24	52.693	53.835	43.99
14-11-2023	50	50	50	50	170900	50.58	52.19	52.667	53.795	43.99
15-11-2023	50	50	50	50	666500	50.54	52.14	52.64	53.745	43.99
16-11-2023	50	50	50	50	603300	50.48	52.1	52.62	53.705	43.99
17-11-2023	50	50	50	50	1176900	50.44	52.05	52.6	53.67	43.99
20-11-2023	50	50	50	50	551700	50.4	51.99	52.58	53.635	43.99
21-11-2023	50	50	50	50	1175700	50.36	51.94	52.56	53.605	43.99
22-11-2023	50	50	50	50	660600	50.32	51.88	52.533	53.575	43.99
23-11-2023	50	50	50	50	602200	50.28	51.82	52.5	53.545	43.99
24-11-2023	50	50	50	50	850600	50.26	51.77	52.48	53.51	43.99
27-11-2023	50	50	50	50	939300	50.22	51.73	52.447	53.475	43.99
28-11-2023	50	50	50	50	3704800	50.18	51.69	52.413	53.44	43.99
29-11-2023	50	50	50	50	2499900	50.16	51.65	52.387	53.4	43.99
30-11-2023	50	50	50	50	966000	50.14	51.62	52.353	53.365	43.99
01-12-2023	50	50	50	50	1180200	50.14	51.58	52.327	53.33	43.99
04-12-2023	50	50	50	50	3127400	50.12	51.55	52.3	53.295	43.99
05-12-2023	50	50	50	50	841900	50.12	51.52	52.273	53.26	43.99
06-12-2023	50	50	50	50	640300	50.12	51.48	52.247	53.225	43.99
07-12-2023	50	50	50	50	145600	50.12	51.42	52.22	53.185	43.99
08-12-2023	50	50	50	50	556800	50.1	51.37	52.2	53.14	43.99
11-12-2023	50	50	50	50	283100	50.1	51.31	52.173	53.1	43.99
12-12-2023	50	50	50	50	621800	50.1	51.26	52.153	53.055	43.99
13-12-2023	50	50	50	50	491900	50.08	51.2	52.133	53.015	43.99
14-12-2023	50	50	50	50	1089000	50.06	51.15	52.12	52.965	43.99
15-12-2023	50	50	50	50	315600	50.04	51.1	52.107	52.92	43.99
18-12-2023	50	50	50	50	155700	50.04	51.05	52.087	52.88	43.99
19-12-2023	50	50	50	50	222400	50.04	51.01	52.067	52.835	43.99
20-12-2023	50	50	50	50	398200	50.04	50.97	52.053	52.785	43.99
21-12-2023	50	50	50	50	326900	50	50.93	52.033	52.74	43.99
22-12-2023	50	50	50	50	3201000	50	50.88	52.013	52.695	43.99
27-12-2023	50	50	50	50	504500	50	50.83	52	52.655	43.99
28-12-2023	50	50	50	50	3451300	50	50.79	51.987	52.615	43.99
29-12-2023	50	50	50	50	1408800	50	50.75	51.967	52.575	43.99
02-01-2024	50	50	50	50	509500	50	50.71	51.953	52.535	43.99
03-01-2024	50	50	50	50	439900	50	50.68	51.94	52.5	43.99
04-01-2024	50	50	50	50	1251000	50	50.65	51.92	52.465	43.99
05-01-2024	50	50	50	50	229600	50	50.62	51.9	52.43	43.99
08-01-2024	50	50	50	50	301000	50	50.59	51.873	52.4	43.99
09-01-2024	50	50	50	50	341100	50	50.57	51.847	52.37	43.99
10-01-2024	50	50	50	50	265600	50	50.54	51.813	52.34	43.99
11-01-2024	50	50	50	50	1749600	50	50.52	51.78	52.305	43.99
12-01-2024	50	50	50	50	201900	50	50.5	51.747	52.27	43.99
15-01-2024	50	50	50	50	770800	50	50.48	51.713	52.24	43.99
16-01-2024	50	50	50	50	5343400	50	50.46	51.68	52.205	43.99
17-01-2024	50	50	50	50	1243100	50	50.43	51.647	52.175	43.99
18-01-2024	50	50	50	50	131800	50	50.41	51.62	52.145	43.99
19-01-2024	50	50	50	50	531500	50	50.39	51.6	52.12	43.99
22-01-2024	50	50	50	50	128500	50	50.37	51.573	52.095	43.99
23-01-2024	50	50	50	50	33500	50	50.35	51.553	52.07	43.99
24-01-2024	50	50	50	50	393800	50	50.33	51.527	52.045	43.99
25-01-2024	50	50	50	50	47400	50	50.31	51.493	52.02	43.99
26-01-2024	50	50	50	50	382700	50	50.29	51.46	52	43.99
29-01-2024	50	50	50	50	8926000	50	50.27	51.427	51.98	43.99
30-01-2024	50	50	50	50	5385100	50	50.24	51.4	51.965	43.99
31-01-2024	50	50	50	50	145300	50	50.22	51.367	51.95	43.99
01-02-2024	50	50	50	50	202800	50	50.2	51.327	51.935	43.99
02-02-2024	50	50	50	50	96900	50	50.18	51.293	51.92	43.99
05-02-2024	50	50	50	50	82100	50	50.16	51.253	51.9	43.99
06-02-2024	50	50	50	50	233900	50	50.14	51.213	51.875	43.99
07-02-2024	50	50	50	50	1209600	50	50.13	51.18	51.86	43.99
12-02-2024	50	50	50	50	275500	50	50.11	51.153	51.835	43.99
13-02-2024	50	50	50	50	307500	50	50.09	51.127	51.81	43.99
15-02-2024	50	50	50	50	2287800	50	50.08	51.1	51.79	43.99
16-02-2024	50	50	50	50	229300	50	50.07	51.08	51.765	43.99
19-02-2024	50	50	50	50	175800	50	50.07	51.053	51.745	43.99
20-02-2024	50	50	50	50	95900	50	50.06	51.033	51.725	43.99
21-02-2024	50	50	50	50	129800	50	50.06	51.013	51.705	43.99
22-02-2024	50	50	50	50	22400	50	50.06	50.987	51.685	43.99
23-02-2024	50	50	50	50	51500	50	50.06	50.947	51.665	43.99
26-02-2024	50	50	50	50	97300	50	50.05	50.913	51.65	43.99
27-02-2024	50	50	50	50	3250600	50	50.05	50.873	51.63	43.99
28-02-2024	50	50	50	50	118900	50	50.05	50.84	51.615	43.99
29-02-2024	50	50	50	50	1717100	50	50.04	50.8	51.6	43.99
01-03-2024	50	50	50	50	53400	50	50.03	50.767	51.59	43.99
04-03-2024	50	50	50	50	3320300	50	50.02	50.733	51.58	43.99
05-03-2024	50	50	50	50	936400	50	50.02	50.7	51.565	43.99
07-03-2024	50	50	50	50	60300	50	50.02	50.673	51.55	43.99
08-03-2024	50	50	50	50	17100	50	50.02	50.647	51.54	43.99
13-03-2024	50	50	50	50	366700	50	50	50.62	51.525	43.99
14-03-2024	50	50	50	50	307800	50	50	50.587	51.51	43.99
15-03-2024	50	50	50	50	54700	50	50	50.553	51.5	43.99
18-03-2024	50	50	50	50	119100	50	50	50.527	51.49	43.99
19-03-2024	50	50	50	50	208900	50	50	50.5	51.475	43.99
20-03-2024	50	50	50	50	131300	50	50	50.473	51.465	43.99
21-03-2024	50	50	50	50	41700	50	50	50.453	51.455	43.99
22-03-2024	50	50	50	50	24800	50	50	50.433	51.44	43.99
25-03-2024	50	50	50	50	191400	50	50	50.413	51.425	43.99
26-03-2024	50	50	50	50	91100	50	50	50.393	51.405	43.99
27-03-2024	50	50	50	50	111800	50	50	50.38	51.385	43.99
28-03-2024	50	50	50	50	41800	50	50	50.36	51.36	43.99
01-04-2024	50	50	50	50	70700	50	50	50.347	51.335	43.99
02-04-2024	50	50	50	50	252600	50	50	50.333	51.31	43.99
03-04-2024	50	50	50	50	112400	50	50	50.32	51.285	43.99
04-04-2024	50	50	50	50	64600	50	50	50.307	51.26	43.99
05-04-2024	50	50	50	50	45000	50	50	50.287	51.235	43.99
16-04-2024	50	50	50	50	113600	50	50	50.273	51.215	43.99
17-04-2024	50	50	50	50	38500	50	50	50.26	51.2	43.99
18-04-2024	50	50	50	50	28000	50	50	50.247	51.18	43.99
19-04-2024	50	50	50	50	87400	50	50	50.233	51.165	43.99
22-04-2024	50	50	50	50	35700	50	50	50.22	51.145	43.99
23-04-2024	50	50	50	50	25500	50	50	50.207	51.12	43.99
24-04-2024	0	0	0	50	70700	50	50	50.193	51.095	43.99
25-04-2024	50	50	50	50	133100	50	50	50.18	51.07	43.99
26-04-2024	50	50	50	50	115300	50	50	50.16	51.05	43.99
29-04-2024	50	50	50	50	58300	50	50	50.147	51.025	43.99
30-04-2024	50	50	50	50	47100	50	50	50.133	50.995	43.99
02-05-2024	50	50	50	50	117200	50	50	50.12	50.97	43.99
03-05-2024	50	50	50	50	83900	50	50	50.107	50.94	43.99
06-05-2024	50	50	50	50	47900	50	50	50.093	50.91	43.99
07-05-2024	50	50	50	50	63000	50	50	50.087	50.885	43.99
08-05-2024	50	50	50	50	27400	50	50	50.073	50.865	43.99
13-05-2024	50	50	50	50	24200	50	50	50.06	50.845	43.99
14-05-2024	50	50	50	50	21600	50	50	50.053	50.825	43.99
15-05-2024	50	50	50	50	16300	50	50	50.047	50.81	43.99
16-05-2024	50	50	50	50	3212400	50	50	50.047	50.79	43.99
17-05-2024	50	50	50	50	67500	50	50	50.04	50.775	43.99
20-05-2024	50	50	50	50	113300	50	50	50.04	50.76	43.99
21-05-2024	50	50	50	50	148400	50	50	50.04	50.74	43.99
22-05-2024	50	50	50	50	2208200	50	50	50.04	50.71	43.99
27-05-2024	50	50	50	50	52200	50	50	50.033	50.685	43.99
28-05-2024	50	50	50	50	34700	50	50	50.033	50.655	43.99
29-05-2024	50	50	50	50	187200	50	50	50.033	50.63	43.99

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%