ENRG

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
03-01-2005	4348	4423	4348	4423	2181500
04-01-2005	4423	4423	4348	4423	2599000
05-01-2005	4348	5023	4348	4798	111636000
06-01-2005	4873	4948	4873	4948	40127000
07-01-2005	4948	5098	4873	5098	32748000
10-01-2005	5098	5322	5098	5173	62769500
11-01-2005	5173	5173	4948	5023	36424000
12-01-2005	5023	5023	4948	5023	21773000
13-01-2005	5023	5472	5023	5322	145326000
14-01-2005	5322	5397	5322	5397	32641500
17-01-2005	5397	5397	5248	5322	12254500
18-01-2005	5322	5397	5248	5397	14168500
19-01-2005	5397	5547	5322	5547	71736000
20-01-2005	5547	5697	5397	5697	85849000
24-01-2005	5772	5922	5622	5847	71286500					87.99
25-01-2005	5847	6222	5847	6147	126139000					89.76
26-01-2005	6147	6447	6147	6372	158931500					90.85
27-01-2005	6372	6447	6297	6372	69941000					90.85
28-01-2005	6372	6447	6297	6372	41716500					90.85
31-01-2005	6297	6372	6222	6297	15391500					87.00
01-02-2005	6297	6447	6222	6447	43890000					88.09
02-02-2005	6447	6747	6447	6747	114004000					89.90
03-02-2005	6747	6897	6597	6747	115054500					89.90
04-02-2005	6747	6747	6447	6522	33732000					79.38
07-02-2005	6522	6522	6372	6447	23086000					76.17
08-02-2005	6447	6447	6297	6447	9902000					76.17
11-02-2005	6447	6597	6297	6597	19956500					78.21
14-02-2005	6597	6822	6597	6822	65934500					80.86
15-02-2005	6822	6897	6597	6672	63416000					74.37
16-02-2005	6672	6747	6597	6747	51290500					75.43
17-02-2005	6747	6747	6522	6597	42384000					69.26
18-02-2005	6597	6672	6522	6597	18710500					69.26
21-02-2005	6597	6597	6522	6597	21547000					69.26
22-02-2005	6597	6597	6447	6597	6946500					69.26
23-02-2005	6522	6597	6447	6597	22659500					69.26
24-02-2005	6597	6597	6372	6372	20159500					58.80
25-02-2005	6447	6597	6447	6522	46064500					62.83
28-02-2005	6522	6522	6372	6447	18253500					59.69
01-03-2005	6447	6447	6372	6447	15556500					59.69
02-03-2005	6447	6447	6222	6372	39800000					56.41
03-03-2005	6372	6447	6372	6447	15109500					58.84
04-03-2005	6447	6597	6297	6297	53512000					52.53
07-03-2005	6372	6372	6072	6222	82364000					49.67
08-03-2005	6147	6297	5997	6072	51612500					44.44
09-03-2005	6072	6222	6072	6222	35686000					50.09
10-03-2005	6222	6222	6147	6222	11300000					50.09
14-03-2005	6222	6222	6072	6147	9454000					47.30
15-03-2005	6147	6147	5922	5922	17512500					40.09
16-03-2005	5997	6072	5922	6072	17785500					46.00
17-03-2005	6072	6147	5997	5997	15474000	6039.16				43.68
18-03-2005	6072	6447	5997	6297	83359500	6076.64				53.74
21-03-2005	6372	6447	6147	6222	27657500	6112.62				51.27
22-03-2005	6222	6297	6072	6222	14532000	6141.1				51.27
23-03-2005	6147	6222	6072	6222	12736000	6166.58				51.27
24-03-2005	6222	6222	5922	5997	20432000	6184.56				43.75
28-03-2005	5997	6072	5847	5847	14666500	6198.04				39.58
29-03-2005	5847	5847	5397	5547	32381500	6208.52				32.84
30-03-2005	5547	5847	5397	5622	35471000	6220.5				35.79
31-03-2005	5697	5847	5547	5622	19502500	6226.5				35.79
01-04-2005	5622	5697	5547	5697	6798000	6232.5				38.89
04-04-2005	5697	5697	5322	5472	15104000	6235.5				33.64
05-04-2005	5547	5622	5397	5547	6913500	6238.5				36.71
06-04-2005	5547	5697	5547	5622	20303000	6240				39.71
07-04-2005	5772	5847	5622	5697	15224500	6240				42.64
08-04-2005	5697	5772	5622	5772	7836500	6238.5				45.50
11-04-2005	5697	5697	5547	5547	5608500	6226.5				39.20
12-04-2005	5622	5622	5547	5547	6267500	6210				39.20
13-04-2005	5547	5697	5472	5622	18613000	6195				42.29
14-04-2005	5547	5622	5472	5472	3768000	6177				38.11
15-04-2005	5397	5397	5248	5397	15805500	6159				36.19
18-04-2005	5248	5248	4798	5023	46525000	6130.52				28.48
19-04-2005	5098	5098	4873	4948	10605500	6094.54				27.22
20-04-2005	5023	5023	4798	4798	13555000	6055.56				24.87
21-04-2005	4648	4648	4498	4573	35498500	6016.58				21.81
25-04-2005	4573	4573	4048	4123	23970000	5970.1				17.25
26-04-2005	4123	4273	3898	4198	24081500	5925.12				20.25
27-04-2005	4198	4798	4198	4723	71151000	5887.64				37.33
28-04-2005	4798	4948	4423	4498	70695500	5841.16				33.97
29-04-2005	4498	4498	4273	4423	32994000	5796.18				32.91
02-05-2005	4423	4423	4198	4273	4910500	5746.7				30.83
03-05-2005	4348	4573	4273	4498	16687500	5704.72				37.23
04-05-2005	4498	4873	4498	4798	45904500	5668.74				44.60
06-05-2005	4873	5248	4873	5173	40524500	5640.26				52.15
09-05-2005	5173	5173	4948	5023	40292000	5608.78				49.26
10-05-2005	5023	5023	4798	4798	22595000	5572.8				45.21
11-05-2005	4723	4873	4573	4873	18268000	5542.82				46.78
12-05-2005	4873	5248	4798	5173	58426500	5515.84				52.63
13-05-2005	5173	5248	4873	5023	29734500	5487.36				49.69
16-05-2005	5023	5023	4873	4948	3828500	5457.38				48.24
17-05-2005	5023	5023	4723	4798	15888500	5425.9				45.38
18-05-2005	4873	4873	4723	4798	2654500	5392.92				45.38
19-05-2005	4873	4948	4723	4798	9144000	5362.94				45.38
20-05-2005	4798	4873	4723	4873	4095500	5335.96				47.33
23-05-2005	4873	4948	4723	4798	3980500	5310.48				45.58
25-05-2005	4873	4873	4648	4723	4053000	5280.5				43.83
26-05-2005	4723	4798	4648	4798	5068000	5252.02				46.06
27-05-2005	4873	4948	4873	4948	15092000	5228.04				50.30
30-05-2005	4948	4948	4798	4873	6162500	5207.06				48.26
31-05-2005	4873	5248	4873	5248	60062500	5190.58				57.54
01-06-2005	5248	5248	5023	5023	15516000	5171.1	5605.13			51.56
02-06-2005	5098	5098	4948	5023	8945000	5145.62	5611.13			51.56
03-06-2005	5023	5248	5023	5173	25683000	5124.64	5618.63			55.16
06-06-2005	5173	5173	5098	5173	2715000	5103.66	5622.38			55.16
07-06-2005	5173	5397	5173	5322	66799000	5085.66	5626.12			58.70
08-06-2005	5322	5322	5248	5322	10881000	5072.16	5628.36			58.70
09-06-2005	5322	5322	5173	5248	4542500	5060.18	5629.11			56.15
10-06-2005	5248	5248	5173	5248	5190500	5054.2	5631.36			56.15
13-06-2005	5248	5547	5248	5547	44838500	5052.7	5636.6			63.57
14-06-2005	5547	5772	5472	5697	65644500	5054.2	5640.35			66.62
15-06-2005	5697	5697	5547	5547	32219500	5051.2	5641.85			61.11
16-06-2005	5547	5622	5322	5397	17103500	5049.7	5642.6			56.11
17-06-2005	5397	5922	5397	5922	81763500	5057.2	5647.85			66.46
20-06-2005	5922	6147	5847	5997	46230500	5064.7	5652.35			67.63
21-06-2005	5997	6072	5847	5922	16155500	5069.2	5654.6			65.17
22-06-2005	5922	6297	5847	6297	57192500	5079.7	5659.1			70.87
23-06-2005	6297	6372	6147	6372	45866500	5096.2	5661.35			71.86
24-06-2005	6297	6297	6222	6297	6360000	5111.2	5660.6			69.32
27-06-2005	6297	6522	6297	6372	32512000	5126.2	5660.6			70.45
28-06-2005	6372	6372	6297	6372	13486500	5144.2	5660.6			70.45
29-06-2005	6372	6447	6297	6372	12874500	5163.7	5661.35			70.45
30-06-2005	6372	6372	6297	6297	12560000	5189.18	5659.85			67.36
01-07-2005	6297	6372	6222	6372	11084500	5217.66	5656.1			68.83
04-07-2005	6372	6372	6222	6297	2643500	5247.64	5651.6			65.65
05-07-2005	6372	6522	6297	6372	80027000	5283.62	5650.1			67.28
06-07-2005	6372	6522	6372	6522	32823500	5331.6	5650.85			70.31
07-07-2005	6522	6522	6372	6447	14509500	5376.58	5650.85			66.97
08-07-2005	6372	6447	6372	6447	2110500	5411.06	5649.35			66.97
11-07-2005	6447	6447	6372	6447	8462500	5450.04	5645.6			66.97
12-07-2005	6447	6447	6297	6372	11499000	5489.02	5642.6			63.21
13-07-2005	6297	6447	6297	6372	6275000	5531	5638.85			63.21
14-07-2005	6372	6372	6222	6297	7083500	5566.98	5635.85			59.35
15-07-2005	6297	6297	5922	6222	31445000	5595.46	5632.1			55.69
18-07-2005	6222	6222	6072	6222	7124500	5616.44	5628.35			55.69
19-07-2005	6222	6222	5997	6072	7892500	5637.42	5623.1			48.72
22-07-2005	5847	5922	5697	5922	70775500	5659.9	5616.35			42.93
25-07-2005	5922	5922	5847	5922	5153000	5680.88	5611.85			42.93
26-07-2005	5922	6072	5922	5997	26111000	5697.36	5606.6			46.61
27-07-2005	5997	5997	5847	5922	13113500	5715.34	5601.35			43.58
28-07-2005	5922	5922	5847	5922	6225500	5734.82	5596.1			43.58
29-07-2005	5922	5922	5772	5922	24168500	5757.3	5591.6			43.58
01-08-2005	5922	5997	5847	5997	9418000	5781.28	5587.1			47.81
02-08-2005	5922	6147	5922	6072	21413000	5806.76	5584.85			51.71
03-08-2005	6072	6222	6072	6147	25915000	5832.24	5584.1			55.31
04-08-2005	6147	6297	6147	6297	22054500	5862.22	5586.35			61.49
05-08-2005	6297	6522	6297	6447	51629000	5896.7	5588.6			66.48
08-08-2005	6447	6522	6297	6447	13820000	5929.68	5590.85			66.48
09-08-2005	6447	6447	6297	6372	6401000	5958.16	5593.1			61.83
10-08-2005	6372	6447	6372	6447	9572000	5989.64	5598.35			64.50
11-08-2005	6447	6447	6222	6372	5320500	6012.12	5601.35			59.98
12-08-2005	6372	6372	6297	6297	37329500	6037.6	5604.35	5749.287		55.77
15-08-2005	6297	6297	5922	5997	17465000	6057.08	5601.35	5759.78		42.82
16-08-2005	5997	6147	5997	6147	6275000	6076.56	5600.6	5771.273		49.18
18-08-2005	6072	6147	5997	6072	17002500	6094.54	5599.1	5779.767		46.40
19-08-2005	5997	6072	5922	5997	8366500	6108.04	5596.85	5786.76		43.74
22-08-2005	5922	5997	5847	5997	5883000	6121.54	5596.85	5792.753		43.74
23-08-2005	5922	5922	5697	5847	31075500	6133.52	5596.85	5797.247		38.61
24-08-2005	5772	5772	5397	5772	35378000	6144	5599.1	5802.24		36.31
25-08-2005	5697	5922	5622	5922	17747500	6151.5	5602.1	5808.233		43.54
26-08-2005	5922	5997	5772	5847	3230000	6154.5	5604.35	5811.733		41.03
29-08-2005	5772	5772	5472	5622	21343500	6156	5603.6	5813.233		34.60
30-08-2005	5397	5772	5173	5772	27854500	6163.5	5606.6	5816.233		41.22
31-08-2005	5772	5772	5622	5697	10333500	6159	5608.1	5818.233		39.09
01-09-2005	5547	5622	5547	5622	1847500	6151.5	5608.1	5818.733		37.03
05-09-2005	5547	5622	5547	5622	1084500	6145.5	5607.35	5818.233		37.03
06-09-2005	5622	5697	5622	5697	5354500	6133.5	5606.6	5817.233		40.66
07-09-2005	5697	5697	5622	5697	964000	6120	5608.1	5814.233		40.66
08-09-2005	5697	5847	5622	5847	19565000	6111	5611.1	5810.733		47.65
09-09-2005	5847	5922	5772	5847	20958500	6100.5	5613.35	5807.233		47.65
12-09-2005	5847	5847	5772	5847	9947500	6090	5617.1	5803.733		47.65
13-09-2005	5847	5847	5697	5772	3971000	6078	5620.85	5800.233		44.38
14-09-2005	5697	5847	5697	5772	19912000	6067.5	5628.34	5795.733		44.38
15-09-2005	5772	5772	5472	5547	24711000	6051	5634.33	5787.733		35.83
16-09-2005	5547	5547	5322	5397	14183000	6033	5640.32	5778.733		31.48
19-09-2005	5472	5547	5397	5472	4929000	6015	5649.31	5771.733		35.69
20-09-2005	5397	5547	5322	5472	3093500	5994	5662.8	5765.233		35.69
21-09-2005	5397	5397	5173	5397	10694000	5973	5674.79	5758.233		33.32
22-09-2005	5248	5322	5098	5248	11867000	5949.02	5680.04	5749.24		29.17
23-09-2005	5248	5397	5248	5322	11944000	5926.52	5688.28	5739.24		33.59
26-09-2005	5322	5322	5248	5322	3396500	5905.52	5697.27	5730.24		33.59
27-09-2005	5322	5547	5322	5547	9089000	5889.02	5710.01	5722.24		45.57
28-09-2005	5547	5547	5472	5547	6407500	5874.02	5720.5	5715.24		45.57
29-09-2005	5547	5697	5547	5697	15027500	5863.52	5729.49	5709.24		52.24
30-09-2005	5697	5922	5697	5922	41697500	5857.52	5736.98	5704.74		60.13
03-10-2005	5697	5997	5697	5922	19178000	5854.52	5745.97	5700.24		60.13
04-10-2005	5922	6072	5847	5922	49792500	5854.52	5757.21	5695.74		60.13
05-10-2005	5922	6222	5922	6147	48702500	5859.02	5769.95	5694.24		66.94
06-10-2005	6072	6147	5997	6072	6590000	5860.52	5778.94	5691.24		63.07
07-10-2005	5997	6072	5997	6072	18394500	5863.52	5789.43	5688.74		63.07
10-10-2005	5997	6072	5997	6072	1234000	5866.52	5800.67	5686.24		63.07
11-10-2005	5997	6147	5997	6147	8606000	5871.02	5814.16	5684.74		65.56
12-10-2005	6147	6222	6147	6222	23533000	5875.52	5828.4	5683.24		67.89
13-10-2005	6222	6222	6072	6147	4042500	5877.02	5841.89	5682.24		63.28
14-10-2005	6147	6222	6147	6147	11435000	5877.02	5854.63	5681.74		63.28
17-10-2005	6147	6147	5922	6072	9568000	5872.52	5867.37	5681.74		58.66
18-10-2005	5997	5997	5697	5847	19381500	5860.52	5878.61	5679.24		47.47
19-10-2005	5847	5847	5547	5622	5869500	5844.02	5886.85	5675.24		39.38
20-10-2005	5697	5697	5547	5622	1982500	5829.02	5893.59	5671.74		39.38
21-10-2005	5547	5547	5397	5472	10473500	5809.52	5899.58	5668.74		34.79
24-10-2005	5472	5697	5472	5697	11778500	5796.02	5904.07	5666.24		45.12
25-10-2005	5697	5697	5397	5547	52695500	5781.02	5909.31	5663.24	5757.22	40.51
26-10-2005	5472	5547	5472	5547	3065000	5772.02	5914.55	5658.24	5762.84	40.51
27-10-2005	5547	5622	5472	5547	1428000	5760.02	5918.29	5653.74	5768.46	40.51
28-10-2005	5547	5547	5472	5547	7642000	5749.52	5922.03	5649.24	5772.205	40.51
31-10-2005	5547	5622	5547	5622	574500	5742.02	5925.03	5645.24	5775.575	44.33
01-11-2005	5622	5622	5472	5622	4897000	5734.52	5928.03	5642.74	5778.195	44.33
09-11-2005	5622	5622	5322	5397	40031500	5725.52	5929.52	5639.74	5779.315	36.23
10-11-2005	5397	5472	5397	5472	22563500	5719.52	5931.76	5639.24	5781.56	40.16
11-11-2005	5472	5472	5397	5397	25102500	5709.02	5930.26	5637.74	5783.43	37.66
14-11-2005	5397	5397	5248	5322	3664500	5698.52	5926.51	5635.74	5783.43	35.30
15-11-2005	5322	5397	5248	5397	2732000	5694.02	5925.01	5633.74	5783.43	39.39
16-11-2005	5397	5397	5322	5397	1613500	5686.52	5925.01	5633.24	5783.805	39.39
17-11-2005	5397	5397	5322	5397	1485500	5680.52	5919.76	5632.24	5783.805	39.39
18-11-2005	5397	5397	5322	5322	4025500	5674.52	5913.01	5630.24	5782.68	36.51
21-11-2005	5322	5397	5322	5322	8698000	5668.52	5907.01	5627.74	5780.805	36.51
22-11-2005	5322	5472	5322	5472	6344500	5664.02	5898.76	5625.74	5778.93	45.73
23-11-2005	5472	5547	5472	5547	4480000	5661.02	5890.51	5625.74	5775.93	49.67
24-11-2005	5547	5547	5472	5547	10034500	5655.02	5883.01	5625.74	5771.805	49.67
25-11-2005	5547	5547	5397	5472	5181500	5647.52	5874.01	5624.74	5767.305	45.81
28-11-2005	5472	5622	5472	5547	9679500	5641.52	5865.76	5625.24	5763.18	49.99
29-11-2005	5547	5547	5472	5472	5533500	5635.52	5856.76	5625.74	5759.055	46.16
30-11-2005	5472	5472	5397	5472	5095000	5629.52	5848.51	5628.733	5754.18	46.16
01-12-2005	5472	5772	5472	5697	22206500	5632.52	5841.76	5633.727	5748.93	57.50
02-12-2005	5697	5697	5622	5697	5798500	5638.52	5835.76	5639.72	5743.68	57.50
05-12-2005	5622	5697	5622	5697	13245000	5643.02	5829.01	5647.213	5739.555	57.50
06-12-2005	5697	5697	5547	5622	8152000	5646.02	5820.01	5657.207	5735.43	52.86
07-12-2005	5622	5697	5547	5622	4906500	5650.52	5811.76	5666.7	5731.305	52.86
08-12-2005	5547	5547	5397	5397	19764500	5653.5	5801.26	5671.193	5725.305	41.28
09-12-2005	5397	5472	5322	5472	11474500	5656.5	5791.51	5677.687	5718.555	45.56
12-12-2005	5472	5547	5322	5397	9685500	5658	5781.76	5684.18	5712.18	42.25
13-12-2005	5397	5472	5322	5472	17575000	5656.5	5772.76	5692.173	5705.805	46.45
14-12-2005	5397	5472	5322	5472	36673000	5655	5764.51	5698.667	5700.18	46.45
15-12-2005	5472	5472	5397	5472	6467500	5650.5	5757.01	5703.16	5694.555	46.45
16-12-2005	5472	5547	5397	5547	11089000	5643	5750.26	5705.653	5689.305	50.90
19-12-2005	5547	5547	5472	5547	6823500	5635.5	5745.01	5709.147	5684.055	50.90
20-12-2005	5547	5547	5472	5472	13805500	5626.5	5740.51	5713.64	5678.43	46.42
21-12-2005	5472	5547	5472	5547	9963000	5614.5	5736.76	5718.133	5674.305	51.06
22-12-2005	5472	5547	5472	5547	1109500	5604	5732.26	5720.627	5669.43	51.06
23-12-2005	5547	5622	5547	5622	8755000	5595	5729.26	5724.62	5665.305	55.53
27-12-2005	5622	5622	5472	5547	3215500	5584.5	5725.51	5728.613	5660.805	50.56
28-12-2005	5547	5622	5472	5622	8531500	5574	5722.51	5734.107	5657.055	54.90
29-12-2005	5622	5622	5547	5622	3586000	5562	5718.76	5739.6	5652.93	54.90
02-01-2006	5547	5547	5472	5547	1011000	5550	5713.51	5744.593	5649.18	49.83
03-01-2006	5547	5622	5472	5547	9595500	5538	5707.51	5749.087	5645.805	49.83
04-01-2006	5547	5847	5547	5847	32219000	5533.5	5703.01	5756.08	5644.68	64.89
05-01-2006	5847	5922	5772	5922	42015000	5535	5697.76	5764.073	5643.18	67.52
06-01-2006	5847	5922	5772	5922	11974000	5541	5692.51	5771.567	5641.68	67.52
09-01-2006	5922	5997	5847	5997	30039500	5548.5	5688.76	5778.56	5640.93	70.11
11-01-2006	5997	5997	5847	5922	24396500	5557.5	5683.51	5785.553	5640.93	64.56
12-01-2006	5922	5922	5772	5772	13723000	5559	5677.51	5789.047	5639.43	55.16
13-01-2006	5847	5847	5772	5847	6103000	5565	5673.01	5794.54	5638.68	58.42
16-01-2006	5847	5847	5772	5847	5020500	5571	5671.51	5800.033	5636.43	58.42
17-01-2006	5772	5772	5697	5772	7395000	5575.5	5667.76	5804.027	5634.18	53.87
18-01-2006	5697	5772	5697	5772	5219000	5580	5664.76	5808.02	5631.93	53.87
19-01-2006	5772	5847	5772	5847	9030000	5584.5	5663.26	5811.52	5630.055	57.69
20-01-2006	5772	5847	5772	5772	2441500	5587.5	5661.01	5814.52	5628.93	52.97
23-01-2006	5772	5847	5697	5847	40742500	5596.5	5661.01	5818.513	5628.93	56.78
24-01-2006	5847	5847	5697	5772	40504000	5602.5	5661.01	5822.007	5630.055	52.22
25-01-2006	5847	5847	5772	5772	65059000	5610	5659.51	5823.507	5630.805	52.22
26-01-2006	5772	6072	5772	6072	59614000	5625	5661.76	5826.007	5633.055	65.18
27-01-2006	6147	6372	6147	6147	77813500	5640	5667.01	5830.007	5635.305	67.55
30-01-2006	6222	6297	6147	6222	9260000	5656.5	5671.51	5835.507	5639.055	69.77
01-02-2006	6222	6297	6147	6222	7113000	5673	5676.76	5837.507	5642.43	69.77
06-02-2006	6372	6372	6072	6222	24883500	5691	5682.76	5839.007	5645.43	69.77
07-02-2006	6222	6747	6222	6747	113422500	5719.5	5694.01	5844.507	5650.68	81.07
08-02-2006	6747	7197	6597	6972	185230000	5749.5	5706.76	5849.007	5656.68	83.85
09-02-2006	6972	6972	6522	6522	52042500	5769	5715.01	5850.007	5661.555	63.67
10-02-2006	6522	6822	6447	6747	42107500	5793	5724.01	5853.007	5667.555	67.84
13-02-2006	6672	6972	6672	6822	40493500	5820	5733.76	5856.007	5673.555	69.11
14-02-2006	6822	6822	6672	6822	13039500	5845.5	5743.51	5859.007	5680.305	69.11
15-02-2006	6822	6822	6672	6747	8781000	5871	5753.26	5861.507	5687.055	66.08
16-02-2006	6747	6747	6597	6747	10225500	5896.5	5763.01	5864.507	5695.675	66.08
17-02-2006	6672	6822	6597	6672	27629000	5916	5774.26	5866.507	5704.295	62.88
20-02-2006	6672	6747	6522	6597	6600500	5934	5786.26	5868.507	5713.29	59.77
21-02-2006	6597	6597	6222	6297	89543000	5946	5794.51	5868.007	5721.91	49.26
22-02-2006	6297	6372	6147	6222	18469500	5958	5802.01	5866.007	5732.405	47.03
23-02-2006	6222	6297	6222	6222	3932000	5970	5810.26	5864.507	5742.525	47.03
24-02-2006	6222	6222	6147	6222	3211500	5986.5	5820	5863.007	5750.02	47.03
27-02-2006	6222	6297	6147	6222	19200000	6001.5	5829	5861.507	5758.64	47.03
28-02-2006	6147	6147	6072	6147	7281000	6016.5	5837.25	5860.007	5767.26	44.33
01-03-2006	6072	6372	6072	6372	48901500	6034.5	5845.5	5860.007	5777.755	53.03
02-03-2006	6372	6522	6297	6372	47175500	6052.5	5853.75	5860.507	5787.125	53.03
03-03-2006	6372	6447	6297	6372	15395500	6070.5	5860.5	5861.507	5794.995	53.03
06-03-2006	6447	6597	6372	6522	28225500	6090	5866.5	5863.507	5801.74	58.44
07-03-2006	6522	6597	6297	6372	26962500	6106.5	5871	5865.507	5808.485	51.99
08-03-2006	6297	6297	6147	6222	38019000	6121.5	5874	5867.507	5815.605	46.47
09-03-2006	6222	6447	6222	6447	58162000	6139.5	5877	5871.007	5823.475	54.31
10-03-2006	6447	6522	6372	6447	24694500	6157.5	5880.75	5874.007	5829.845	54.31
13-03-2006	6447	6447	6147	6222	104590500	6169.5	5882.25	5876.007	5835.84	46.43
14-03-2006	6222	6297	6147	6297	18004000	6184.5	5884.5	5878.507	5842.585	49.08
15-03-2006	6297	6372	6222	6372	14061500	6199.5	5886.75	5881.507	5850.455	51.66
16-03-2006	6372	6822	6372	6747	132302500	6222	5892	5886.507	5860.2	62.02
22-03-2006	7122	7347	6747	6747	339066500	6246	5898	5891.007	5869.945	62.02
23-03-2006	6822	6972	6597	6822	46635000	6271.5	5904.75	5895.507	5879.69	63.81
24-03-2006	6897	6972	6897	6972	22728500	6294	5913.75	5900.007	5890.56	67.16
27-03-2006	6897	6897	6747	6822	11117500	6312	5923.5	5902.507	5901.055	61.08
28-03-2006	6747	6822	6672	6747	21829000	6328.5	5934.75	5904.507	5910.8	58.23
29-03-2006	6747	6822	6597	6597	25065000	6340.5	5944.5	5906.007	5919.045	52.93
03-04-2006	6597	6672	6447	6522	32318000	6352.5	5955	5906.507	5927.29	50.46
04-04-2006	6522	6522	6222	6372	44202000	6364.5	5961.75	5906.507	5932.91	45.84
05-04-2006	6372	6522	6297	6447	19619500	6376.5	5970.75	5907.507	5940.03	48.38
06-04-2006	6522	6522	6372	6372	12026000	6387	5979	5910.007	5946.775	46.05
07-04-2006	6372	6597	6372	6522	33741000	6402	5988.75	5912.507	5953.52	51.12
11-04-2006	6597	6672	6447	6447	9861000	6415.5	5997.75	5915.007	5959.89	48.66
12-04-2006	6447	6522	6372	6447	11936000	6427.5	6006	5918.007	5965.515	48.66
13-04-2006	6447	6522	6447	6447	6889500	6441	6014.25	5921.007	5971.14	48.66
17-04-2006	6597	6672	6447	6522	31391500	6454.5	6025.5	5925.507	5977.51	51.57
18-04-2006	6597	6747	6522	6672	66153000	6472.5	6037.5	5931.507	5984.63	56.84
19-04-2006	6672	6747	6597	6672	21018000	6490.5	6050.25	5936.507	5990.255	56.84
20-04-2006	6672	6822	6672	6822	96829500	6505.5	6065.25	5943.007	5995.88	61.68
21-04-2006	6747	6822	6672	6822	23093000	6519	6079.5	5951.007	6002.255	61.68
24-04-2006	6747	6897	6747	6822	61810000	6531	6093.75	5958.007	6009.38	61.68
25-04-2006	6822	6822	6597	6672	32766000	6540	6106.5	5964.507	6013.13	54.11
26-04-2006	6597	6747	6597	6747	39437500	6550.5	6120.75	5972.007	6016.88	56.95
27-04-2006	6747	6747	6597	6597	46562500	6547.5	6133.5	5978.507	6020.255	50.24
28-04-2006	6597	6672	6597	6672	28748500	6541.5	6145.5	5985.007	6022.13	53.21
01-05-2006	6672	6747	6597	6672	12106500	6544.5	6156.75	5991.507	6023.63	53.21
02-05-2006	6672	6672	6522	6597	13677000	6541.5	6167.25	5996.507	6025.13	49.77
03-05-2006	6597	6597	6522	6597	16187500	6537	6178.5	6001.507	6026.255	49.77
04-05-2006	6597	6597	6447	6522	17549500	6531	6188.25	6006.007	6027.005	46.29
05-05-2006	6522	6597	6522	6597	15058000	6528	6199.5	6011.507	6028.13	50.05
08-05-2006	6522	6672	6522	6672	25412000	6526.5	6211.5	6017.507	6030.005	53.55
09-05-2006	6672	6822	6597	6747	56432000	6528	6222	6025.507	6031.88	56.80
10-05-2006	6672	6747	6597	6672	20767500	6529.5	6231.75	6034.007	6033.755	52.82
11-05-2006	6672	6672	6597	6672	28818000	6537	6241.5	6042.007	6035.255	52.82
12-05-2006	6597	6672	6522	6672	14565000	6546	6252	6050.007	6036.005	52.82
15-05-2006	6597	6672	6297	6372	31996000	6549	6259.5	6056.507	6035.63	39.10
16-05-2006	6297	6447	5622	6447	80805000	6553.5	6270	6064.5	6035.63	43.08
17-05-2006	6447	6672	6297	6447	114334000	6558	6279.75	6072	6035.63	43.08
18-05-2006	6147	6222	5847	6147	19008000	6558	6287.25	6077.5	6034.505	33.06
19-05-2006	6072	6222	5997	5997	14155500	6550.5	6292.5	6080.5	6032.63	29.38
22-05-2006	6072	6147	5397	5397	91824500	6531	6291.75	6079.5	6028.13	19.85
23-05-2006	5322	5547	5322	5472	36130000	6513	6291.75	6078	6024.38	23.21
24-05-2006	5547	5547	5322	5472	20321500	6492	6291	6075	6020.63	23.21
29-05-2006	5622	5697	5472	5472	27105500	6474	6290.25	6072	6017.63	23.21
30-05-2006	5547	5547	5397	5472	29527500	6459	6290.25	6069	6015.38	23.21
31-05-2006	5322	5472	5322	5472	40258500	6439.5	6289.5	6064.5	6013.13	23.21
01-06-2006	5472	5472	5322	5397	22753000	6418.5	6288	6060	6010.13	21.88
02-06-2006	5397	5472	5322	5472	9391500	6403.5	6286.5	6056	6007.88	26.41
05-06-2006	5472	5472	5397	5472	7354500	6387	6285.75	6052	6005.63	26.41
06-06-2006	5397	5472	5322	5472	23476000	6369	6284.25	6047.5	6003.38	26.41
07-06-2006	5397	5397	5248	5397	34761000	6342	6282	6042	6000.38	24.62
08-06-2006	5322	5322	5098	5248	28579000	6312.02	6279.01	6036.007	5996.26	21.52
09-06-2006	5248	5248	5173	5248	8218000	6280.54	6276.02	6030.013	5991.765	21.52
12-06-2006	5173	5248	5173	5248	2983000	6246.06	6270.03	6024.52	5986.52	21.52
13-06-2006	5173	5173	4873	5023	33137000	6210.08	6261.04	6019.027	5979.4	17.38
14-06-2006	5098	5098	4948	5023	31072500	6175.6	6252.05	6015.033	5972.28	17.38
15-06-2006	5248	5547	5098	5248	94705500	6148.62	6244.56	6012.54	5966.66	32.44
16-06-2006	5322	5397	5098	5248	25813000	6123.14	6237.82	6011.047	5960.665	32.44
19-06-2006	5173	5173	4873	4948	24127500	6094.66	6229.58	6006.053	5953.545	25.31
20-06-2006	4873	4948	4798	4948	12183000	6064.68	6220.59	6002.06	5946.8	25.31
21-06-2006	4948	5173	4873	5173	29214500	6040.7	6213.85	5999.567	5942.68	37.30
22-06-2006	5248	5248	5098	5098	31603500	6012.22	6207.11	5996.573	5937.435	35.27
23-06-2006	5098	5173	5098	5173	6637500	5986.74	6201.12	5994.08	5932.94	38.86
26-06-2006	5098	5173	5023	5023	4957500	5958.26	6192.88	5990.087	5928.07	34.71
27-06-2006	5023	5023	4798	4873	58657500	5926.78	6183.89	5985.093	5922.45	31.14
28-06-2006	4798	4873	4723	4873	14202000	5893.8	6174.15	5981.6	5917.58	31.14
29-06-2006	4948	5023	4798	4873	45861000	5857.82	6165.16	5977.607	5913.085	31.14
30-06-2006	5023	5023	4798	4873	26563500	5821.84	6156.17	5974.113	5907.84	31.14
03-07-2006	4873	4873	4798	4873	14407500	5782.86	6144.18	5971.12	5902.97	31.14
04-07-2006	4873	4948	4798	4873	27328500	5743.88	6131.44	5967.627	5899.225	31.14
05-07-2006	4873	4948	4873	4873	35292000	5704.9	6117.95	5964.133	5894.73	31.14
06-07-2006	4873	4948	4798	4948	8541000	5670.42	6105.21	5961.14	5890.985	36.62
07-07-2006	4948	5397	4873	5322	140310000	5641.92	6096.21	5961.14	5889.485	55.61
10-07-2006	5248	5248	5173	5248	30430000	5614.94	6081.22	5960.647	5887.615	52.27
11-07-2006	5173	5173	5023	5173	14515000	5584.96	6063.23	5958.653	5884.995	49.06
12-07-2006	5173	5173	5098	5098	5763500	5553.48	6048.99	5955.66	5882	46.01
13-07-2006	5023	5098	5023	5098	4435000	5523.5	6032.5	5952.667	5878.255	46.01
14-07-2006	5023	5023	4948	5023	4318000	5492.02	6014.51	5949.673	5874.135	42.92
17-07-2006	4948	5023	4948	5023	5079000	5462.04	5996.52	5946.18	5870.015	42.92
18-07-2006	5023	5023	4948	5023	5853500	5430.56	5979.28	5943.187	5866.27	42.92
19-07-2006	5023	5023	4798	4873	10952000	5394.58	5960.54	5939.193	5861.775	36.75
20-07-2006	4948	5023	4948	4948	13502500	5358.6	5943.3	5934.2	5858.78	41.30
21-07-2006	4948	5098	4948	5023	12848500	5325.62	5927.56	5929.707	5856.91	45.51
24-07-2006	5023	5023	4798	4873	17764000	5289.64	5913.32	5924.213	5853.915	39.42
25-07-2006	4873	4873	4723	4873	18679500	5253.66	5899.83	5919.22	5850.92	39.42
26-07-2006	4798	4798	4723	4798	13209500	5222.18	5885.59	5913.727	5847.925	36.58
27-07-2006	4798	4873	4798	4873	13142000	5190.7	5872.1	5910.233	5846.05	41.14
28-07-2006	4798	4873	4798	4873	3615000	5159.22	5858.61	5906.24	5843.805	41.14
31-07-2006	4873	4948	4798	4948	8470500	5135.24	5846.62	5903.247	5841.935	45.68
01-08-2006	4948	5023	4873	4873	20270500	5112.76	5831.63	5899.253	5838.565	42.18
02-08-2006	4873	4948	4798	4873	7597000	5102.28	5816.64	5895.26	5835.195	42.18
03-08-2006	4873	4873	4723	4798	9794500	5088.8	5800.9	5890.767	5830.7	38.74
04-08-2006	4798	4873	4723	4798	9811500	5075.32	5783.66	5885.773	5825.08	38.74
07-08-2006	4798	4798	4723	4798	2543000	5061.84	5767.92	5880.78	5819.46	38.74
08-08-2006	4798	4798	4723	4723	15126000	5046.86	5752.93	5875.787	5813.465	35.15
09-08-2006	4723	4798	4723	4798	16471000	5033.38	5736.44	5870.793	5806.72	41.03
10-08-2006	4723	4798	4648	4798	18339000	5021.4	5719.95	5865.8	5800.35	41.03
11-08-2006	4723	4723	4573	4648	9992500	5004.92	5704.21	5859.307	5793.23	33.90
14-08-2006	4573	4573	4048	4423	134398000	4983.94	5685.47	5851.813	5784.985	26.48
15-08-2006	4273	4498	4273	4498	25716000	4964.46	5666.73	5844.32	5776.74	31.84
16-08-2006	4498	4498	4198	4423	24677000	4944.98	5643.49	5836.327	5767.745	29.52
22-08-2006	4273	4273	4048	4273	16236500	4925.48	5618.75	5827.833	5758.375	25.52
23-08-2006	4273	4273	4123	4273	15684500	4905.98	5593.26	5819.34	5749.005	25.52
24-08-2006	4123	4273	4048	4273	12822500	4886.48	5566.27	5808.847	5740.01	25.52
28-08-2006	4048	4123	3748	4048	76175000	4866.98	5538.53	5796.353	5731.015	20.35
29-08-2006	4048	4123	3898	4048	20702500	4847.48	5511.54	5783.86	5723.145	20.35
30-08-2006	4048	4498	3973	4348	113947500	4829.48	5489.05	5772.867	5716.775	39.34
31-08-2006	4348	4348	3973	4123	49300500	4806.98	5465.06	5760.873	5710.03	32.99
01-09-2006	4048	4048	3898	4048	16574500	4788.98	5441.82	5749.38	5701.785	31.18
04-09-2006	3973	4048	3898	3973	31064500	4769.48	5417.08	5736.887	5693.915	29.44
05-09-2006	3973	4048	3898	3973	41200500	4745.48	5393.09	5724.393	5686.045	29.44
06-09-2006	4048	4123	3973	4123	51290000	4725.98	5369.1	5713.4	5678.925	37.52
07-09-2006	4048	4198	4048	4123	15287000	4704.98	5345.86	5702.407	5671.805	37.52
08-09-2006	4048	4123	3973	4123	17870000	4686.98	5322.62	5690.913	5664.31	37.52
11-09-2006	4123	4123	3973	4123	5706500	4671.98	5299.38	5679.92	5656.815	37.52
12-09-2006	3973	4048	3973	4048	5287500	4655.48	5274.64	5667.927	5650.07	34.84
13-09-2006	3973	4048	3898	4048	6856000	4638.98	5248.4	5656.433	5642.95	34.84
14-09-2006	3973	4048	3898	4048	14726000	4622.48	5222.16	5644.94	5636.205	34.84
15-09-2006	3973	4048	3973	4048	3812500	4605.98	5194.42	5631.447	5629.835	34.84
18-09-2006	3973	3973	3898	3973	10058500	4587.98	5165.93	5616.953	5622.715	31.78
19-09-2006	3898	3973	3898	3973	10868500	4569.98	5137.44	5601.96	5615.595	31.78
20-09-2006	3898	3898	3823	3823	14922500	4547.48	5108.95	5585.967	5607.725	26.41
21-09-2006	3898	4348	3898	4348	99408500	4528	5084.96	5573.473	5602.855	55.05
22-09-2006	4273	4273	4123	4198	39039500	4507	5060.97	5556.48	5597.235	49.16
25-09-2006	4198	4198	4048	4198	88060000	4487.5	5036.23	5537.987	5590.865	49.16
26-09-2006	4123	4273	4048	4198	75544000	4469.5	5011.49	5522.493	5584.12	49.16
27-09-2006	4123	4273	4123	4198	41359500	4451.5	4987.5	5505.5	5577.375	49.16
28-09-2006	4198	4198	4048	4198	226871000	4435	4963.51	5488.007	5571.005	49.16
29-09-2006	4198	4198	3973	4048	72204000	4415.5	4938.77	5469.513	5563.51	42.57
02-10-2006	3973	4048	3898	3973	40428500	4394.5	4912.53	5451.02	5556.015	39.70
03-10-2006	3898	3973	3823	3973	38237500	4376.5	4885.54	5432.527	5548.52	39.70
04-10-2006	3823	3973	3823	3973	49333000	4357	4857.8	5414.533	5539.9	39.70
05-10-2006	3898	3973	3823	3973	26243000	4336	4830.81	5397.04	5531.28	39.70
06-10-2006	3898	3973	3898	3973	10603000	4318	4803.82	5381.547	5522.66	39.70
09-10-2006	3898	3973	3823	3973	20172500	4300	4776.83	5366.553	5514.415	39.70
10-10-2006	3898	3973	3823	3973	35724000	4283.5	4752.84	5351.56	5506.17	39.70
11-10-2006	3898	3973	3898	3973	14052500	4265.5	4728.1	5336.567	5499.05	39.70
12-10-2006	3898	3973	3823	3973	10988500	4247.5	4703.36	5321.573	5491.555	39.70
13-10-2006	3898	3973	3823	3973	19744000	4228	4681.62	5307.08	5484.435	39.70
16-10-2006	3898	3898	3823	3898	1493500	4208.5	4660.63	5290.587	5476.565	34.79
17-10-2006	3823	3898	3823	3898	14295500	4189	4645.64	5274.093	5468.695	34.79
18-10-2006	3898	3898	3823	3898	7586500	4171	4629.9	5257.6	5460.825	34.79
19-10-2006	3823	3898	3823	3898	5244000	4153	4614.16	5240.107	5452.58	34.79
20-10-2006	3823	3898	3823	3898	6611500	4135	4598.42	5223.613	5444.335	34.79
30-10-2006	3823	3898	3748	3898	16514500	4118.5	4582.68	5208.12	5436.465	34.79
31-10-2006	3823	3898	3748	3898	6792500	4100.5	4566.94	5191.127	5428.22	34.79
01-11-2006	3823	3898	3748	3898	38353000	4082.5	4551.95	5174.133	5419.975	34.79
02-11-2006	3823	3898	3748	3823	32758500	4066	4535.46	5158.14	5410.98	28.42
03-11-2006	3823	3898	3748	3898	15872500	4055.5	4519.72	5142.147	5402.735	40.21
06-11-2006	3823	3898	3748	3898	24439500	4043.5	4503.98	5125.653	5394.115	40.21
07-11-2006	3823	3823	3748	3823	29891500	4031.5	4488.24	5106.16	5385.12	33.76
08-11-2006	3748	3823	3673	3823	138127500	4022.5	4473.99	5086.667	5376.5	33.76
09-11-2006	3748	3823	3673	3823	8590500	4013.5	4459.74	5066.673	5367.88	33.76
10-11-2006	3748	3823	3673	3823	15614500	4004.5	4445.49	5045.68	5357.76	33.76
13-11-2006	3748	3823	3673	3823	15523000	4000	4433.49	5025.687	5347.265	33.76
14-11-2006	3748	3823	3673	3823	21863500	3995.5	4421.49	5006.193	5336.77	33.76
15-11-2006	3748	3823	3673	3823	24976000	3985	4407.24	4987.7	5325.9	33.76
16-11-2006	3823	3898	3823	3898	45553000	3980.5	4393.74	4970.207	5315.78	47.82
17-11-2006	3898	3898	3748	3823	9826000	3976	4382.49	4953.213	5306.035	38.92
20-11-2006	3748	3823	3748	3823	13010000	3973	4371.24	4935.72	5295.915	38.92
21-11-2006	3823	3898	3748	3823	11243000	3970	4357.74	4918.727	5285.795	38.92
22-11-2006	3748	3823	3748	3823	2792000	3964	4344.99	4900.733	5276.05	38.92
23-11-2006	3748	3823	3673	3823	16560500	3958	4331.49	4883.24	5266.305	38.92
24-11-2006	3748	3748	3673	3748	2632000	3950.5	4318.74	4865.247	5255.81	30.66
27-11-2006	3748	3823	3673	3823	36586000	3944.5	4308.24	4847.753	5246.065	43.56
28-11-2006	3748	3823	3673	3823	57921500	3940	4297.74	4829.76	5235.945	43.56
29-11-2006	3673	3823	3673	3823	51585000	3935.5	4287.24	4810.767	5226.2	43.56
30-11-2006	3673	3823	3673	3823	118978500	3931	4276.74	4791.773	5216.455	43.56
01-12-2006	3673	3823	3673	3823	58534500	3926.5	4266.24	4771.78	5205.21	43.56
04-12-2006	3673	3823	3673	3823	100766000	3923.5	4255.74	4751.787	5193.59	43.56
05-12-2006	3748	3823	3673	3823	53878500	3920.5	4245.24	4731.793	5181.595	43.56
06-12-2006	3748	3823	3748	3823	12402500	3920.5	4233.99	4712.8	5169.6	43.56
07-12-2006	3823	3898	3748	3898	19425500	3911.5	4219.75	4693.807	5157.98	57.77
08-12-2006	3823	3823	3748	3823	1603500	3904	4205.5	4675.313	5143.36	45.45
11-12-2006	3823	3823	3748	3823	23883000	3896.5	4192	4656.32	5127.615	45.45
12-12-2006	3748	3823	3673	3823	3588000	3889	4179.25	4637.327	5114.12	45.45
13-12-2006	3748	3823	3673	3823	13309500	3881.5	4166.5	4618.833	5099.5	45.45
14-12-2006	3748	3823	3673	3823	6300000	3874	4154.5	4600.34	5084.505	45.45
15-12-2006	3823	4048	3748	4048	34682000	3874	4144.75	4583.847	5070.635	71.69
18-12-2006	4048	4198	4048	4123	19186500	3877	4135.75	4567.353	5057.515	75.86
19-12-2006	4123	4123	3898	3973	26779000	3877	4126.75	4549.36	5043.645	57.59
20-12-2006	3973	4048	3973	3973	1592500	3877	4117	4530.867	5030.15	57.59
21-12-2006	4048	4048	3898	3898	17600000	3875.5	4105.75	4512.373	5016.655	50.54
22-12-2006	3898	3973	3898	3898	22595500	3874	4096	4493.88	5004.66	50.54
26-12-2006	3973	3973	3898	3973	11724500	3874	4087	4475.887	4993.415	56.69
27-12-2006	3973	3973	3898	3973	4380500	3874	4078.75	4459.893	4982.17	56.69
28-12-2006	3973	3973	3823	3898	64052000	3872.5	4069	4442.9	4970.55	49.54
02-01-2007	3823	3898	3823	3898	1042500	3871	4059.25	4425.907	4958.93	49.54
03-01-2007	3898	3898	3748	3898	20131000	3869.5	4048.75	4410.913	4947.685	49.54
04-01-2007	3823	3973	3823	3898	15037000	3869.5	4039	4396.92	4935.315	49.54
05-01-2007	3823	3898	3823	3898	10672500	3869.5	4029.25	4386.927	4922.945	49.54
08-01-2007	3823	3898	3823	3898	7452000	3869.5	4020.25	4376.433	4910.575	49.54
09-01-2007	3898	3898	3748	3898	24298000	3869.5	4011.25	4365.94	4897.455	49.54
10-01-2007	3823	3823	3748	3823	7667500	3868	4001.5	4354.947	4884.71	40.88
11-01-2007	3748	3823	3748	3823	5519000	3866.5	3992.5	4343.953	4872.715	40.88
12-01-2007	3748	3823	3673	3823	35884500	3865	3982.75	4332.96	4859.595	40.88
15-01-2007	3823	3823	3748	3823	3811500	3863.5	3973	4322.467	4846.475	40.88
16-01-2007	3748	3823	3748	3823	8682000	3863.5	3964.75	4311.473	4834.48	40.88
17-01-2007	3823	3823	3748	3823	582500	3862	3958.75	4300.48	4822.11	40.88
18-01-2007	3748	4123	3748	4048	33838500	3865	3954.25	4290.987	4810.49	67.48
19-01-2007	4048	4348	4048	4198	53746500	3872.5	3952	4282.993	4797.745	75.42
22-01-2007	4273	4348	4198	4198	28775000	3880	3951.25	4275.993	4785	75.42
23-01-2007	4198	4273	4123	4273	8503500	3889	3951.25	4269.493	4772.255	78.47
24-01-2007	4273	4273	4123	4198	4605000	3896.5	3950.5	4262.493	4758.385	69.23
25-01-2007	4198	4198	4048	4123	5245000	3902.5	3951.25	4256.493	4744.89	61.43
26-01-2007	4048	4123	4048	4123	1649500	3908.5	3952	4250.493	4731.77	61.43
29-01-2007	4048	4198	4048	4198	2899000	3916	3950.5	4243.493	4719.775	65.89
30-01-2007	4123	4348	4123	4348	13522000	3925	3952.75	4237.493	4708.905	72.68
31-01-2007	4348	4573	4348	4573	50320000	3940	3958	4234.993	4699.91	79.33
01-02-2007	4573	5023	4573	5023	122453000	3964	3968.5	4235.493	4692.79	86.44
02-02-2007	5023	5173	4873	5023	14237000	3988	3979	4234.493	4686.045	86.44
05-02-2007	4948	5023	4798	4948	8169500	4010.5	3987.25	4233.493	4678.175	81.05
06-02-2007	4948	4948	4873	4948	1762500	4033	3995.5	4231.993	4670.68	81.05
07-02-2007	4948	4948	4798	4873	4380000	4055.5	4003	4230.993	4662.81	75.59
08-02-2007	4873	5023	4873	5023	10970000	4079.5	4012	4231.993	4655.69	78.68
09-02-2007	4948	4948	4873	4948	9158000	4102	4021	4232.493	4647.82	73.65
12-02-2007	4873	4948	4873	4873	2288000	4123	4029.25	4232.493	4638.825	68.91
13-02-2007	4873	5098	4873	4948	32952500	4145.5	4038.25	4232.993	4630.205	70.93
14-02-2007	5023	5248	5023	5173	46925000	4172.5	4049.5	4234.993	4621.96	75.96
15-02-2007	5098	5098	4948	5023	20592000	4196.5	4060	4235.993	4612.965	67.56
16-02-2007	4948	5023	4948	5023	4065000	4220.5	4070.5	4236.993	4603.97	67.56
19-02-2007	4948	5023	4948	5023	2247500	4244.5	4082.5	4237.493	4595.725	67.56
20-02-2007	5023	5023	4873	4948	9287000	4265.5	4088.5	4235	4586.73	63.19
21-02-2007	4948	4948	4873	4948	3077000	4288	4096	4233	4578.485	63.19
22-02-2007	4948	5173	4948	5023	42735500	4312	4104.25	4232	4570.24	65.76
23-02-2007	5023	5397	5023	5322	48442500	4341.98	4115.49	4233.493	4563.49	73.65
26-02-2007	5322	5622	5322	5622	94744500	4377.96	4129.73	4236.987	4558.615	78.90
27-02-2007	5697	5772	5322	5472	99965500	4410.94	4142.47	4239.98	4552.99	71.25
28-02-2007	5098	5248	4948	5248	41394500	4434.94	4154.47	4241.48	4546.62	61.65
01-03-2007	5322	5322	5098	5173	38095500	4455.94	4166.47	4242.48	4539.5	58.79
02-03-2007	5173	5248	4948	5098	24462500	4478.44	4177.72	4243.98	4531.63	55.99
05-03-2007	4948	4948	4723	4873	21703500	4496.44	4186.72	4243.48	4522.26	48.53
06-03-2007	4873	4873	4798	4798	2282000	4514.44	4194.97	4241.98	4512.89	46.32
07-03-2007	4798	4798	4723	4798	3931000	4532.44	4203.22	4241.48	4503.52	46.32
08-03-2007	4798	4873	4798	4873	4806000	4550.44	4212.22	4241.48	4494.525	49.02
09-03-2007	4873	4948	4723	4798	5033500	4566.94	4220.47	4241.48	4486.655	46.50
12-03-2007	4798	4798	4723	4798	634000	4584.94	4228.72	4240.98	4478.41	46.50
13-03-2007	4798	4798	4723	4723	1784500	4601.44	4236.22	4239.98	4469.79	43.89
14-03-2007	4723	4723	4573	4648	7770500	4616.44	4242.97	4237.98	4462.295	41.38
15-03-2007	4723	4798	4648	4798	5726500	4634.44	4251.97	4237.48	4456.3	47.80
16-03-2007	4723	4798	4723	4798	939000	4652.44	4260.97	4236.98	4453.305	47.80
20-03-2007	4723	4948	4723	4798	13474000	4670.44	4269.97	4236.98	4449.935	47.80
21-03-2007	4798	4873	4648	4798	6475500	4688.44	4278.97	4236.98	4446.565	47.80
22-03-2007	4798	4798	4648	4723	3336000	4706.44	4287.22	4236.48	4442.82	44.52
23-03-2007	4723	4723	4573	4723	10697500	4724.44	4295.47	4236.48	4439.075	44.52
26-03-2007	4723	4798	4723	4798	5599000	4743.94	4304.47	4236.48	4435.705	48.61
27-03-2007	4723	4798	4723	4798	909500	4763.44	4313.47	4236.48	4432.71	48.61
28-03-2007	4723	4798	4648	4723	6539500	4781.44	4322.47	4236.98	4428.965	44.78
29-03-2007	4723	4723	4573	4648	6997500	4797.94	4329.97	4238.48	4424.845	41.28
30-03-2007	4648	4723	4648	4648	6000500	4809.94	4337.47	4239.48	4420.725	41.28
02-04-2007	4648	4648	4573	4648	414500	4818.94	4345.72	4240.98	4416.98	41.28
03-04-2007	4648	4648	4348	4423	10091500	4823.44	4351.72	4241.98	4412.855	31.93
04-04-2007	4423	4498	4273	4498	33910500	4827.94	4358.47	4243.48	4409.105	37.05
05-04-2007	4423	4498	4348	4498	2780500	4833.94	4365.22	4244.98	4405.355	37.05
09-04-2007	4498	4498	4423	4498	2138000	4841.44	4371.97	4247.98	4402.73	37.05
10-04-2007	4498	4498	4348	4498	3917000	4848.94	4378.72	4250.98	4400.105	37.05
11-04-2007	4423	4648	4423	4648	20670000	4857.94	4386.97	4252.98	4397.105	47.64
12-04-2007	4573	4873	4498	4798	27381500	4866.94	4395.97	4257.48	4394.855	55.67
13-04-2007	4798	4948	4723	4948	25861500	4874.44	4407.22	4263.48	4394.855	61.96
16-04-2007	4948	4948	4798	4948	22298500	4872.94	4418.47	4269.98	4394.855	61.96
17-04-2007	4948	4948	4723	4798	9391500	4868.44	4428.22	4275.48	4392.98	53.21
18-04-2007	4723	4798	4723	4798	2812500	4865.44	4437.97	4279.98	4391.48	53.21
19-04-2007	4723	4798	4498	4798	14213500	4862.44	4447.72	4284.48	4389.605	53.21
20-04-2007	4723	4798	4648	4798	2275000	4860.94	4458.22	4288.98	4388.48	53.21
23-04-2007	4723	4723	4648	4723	1160500	4854.94	4467.22	4292.98	4387.73	48.59
24-04-2007	4648	4723	4648	4648	2302000	4848.94	4475.47	4296.98	4386.605	44.44
25-04-2007	4648	4723	4573	4723	1670500	4845.94	4484.47	4301.48	4385.855	49.12
26-04-2007	4648	4648	4573	4573	2189000	4838.44	4491.97	4304.98	4384.355	41.58
27-04-2007	4573	4648	4498	4573	5664500	4826.44	4499.47	4308.48	4382.855	41.58
30-04-2007	4498	4573	4348	4498	8349500	4815.94	4506.22	4311.98	4380.98	38.18
01-05-2007	4423	4573	4423	4498	4599500	4805.44	4512.97	4315.48	4379.105	38.18
02-05-2007	4498	4573	4423	4573	3227500	4796.44	4520.47	4320.48	4377.23	43.53
03-05-2007	4573	4573	4423	4573	1034500	4788.94	4527.22	4321.98	4373.485	43.53
04-05-2007	4498	4573	4423	4573	3280500	4781.44	4534.72	4324.48	4370.11	43.53
07-05-2007	4573	4573	4423	4498	437500	4770.94	4541.47	4326.48	4366.735	39.28
08-05-2007	4498	4648	4498	4648	6309000	4757.46	4549.72	4329.48	4364.485	49.83
09-05-2007	4648	4648	4573	4573	269000	4736.48	4557.22	4331.98	4361.86	45.57
10-05-2007	4573	4648	4348	4498	7430000	4717	4563.97	4333.98	4359.235	41.73
11-05-2007	4423	4573	4423	4573	2765000	4703.5	4569.22	4337.48	4356.985	46.58
14-05-2007	4573	4723	4498	4648	3745000	4693	4574.47	4341.98	4355.11	50.98
15-05-2007	4573	4723	4573	4648	2570500	4684	4581.22	4346.48	4353.985	50.98
16-05-2007	4648	4798	4648	4798	12189000	4682.5	4589.47	4351.98	4353.235	58.83
21-05-2007	4798	4873	4798	4798	3237500	4682.5	4598.47	4357.48	4352.11	58.83
22-05-2007	4798	4948	4798	4948	18942500	4685.5	4608.97	4363.98	4352.485	65.29
23-05-2007	4873	5023	4873	4948	12027500	4687	4618.72	4370.48	4352.86	65.29
24-05-2007	4873	4948	4648	4798	8350500	4687	4626.97	4375.98	4352.86	55.24
25-05-2007	4648	4798	4573	4798	1828500	4687	4635.97	4381.48	4352.485	55.24
28-05-2007	4723	4873	4723	4873	5759500	4690	4645.72	4387.48	4352.485	58.91
29-05-2007	4798	4948	4723	4798	9607500	4693	4654.72	4392.98	4351.735	54.14
30-05-2007	4873	4873	4723	4798	4228000	4693	4663.72	4398.98	4351.36	54.14
31-05-2007	4798	5472	4798	5472	91820500	4706.48	4679.46	4409.473	4354.355	75.14
04-06-2007	5397	5547	5248	5472	74248500	4719.96	4695.2	4419.967	4357.725	75.14
05-06-2007	5472	5472	5098	5248	25174500	4728.96	4708.7	4428.967	4359.975	63.87
06-06-2007	5248	5322	5173	5248	23364000	4739.46	4722.95	4437.967	4362.225	63.87
07-06-2007	5248	5622	5173	5472	165848500	4754.44	4739.44	4448.46	4365.97	69.22
08-06-2007	5248	5397	5248	5397	8780500	4766.42	4755.18	4458.453	4368.965	65.71
11-06-2007	5472	5472	5248	5397	4880500	4778.4	4770.92	4468.447	4371.96	65.71
12-06-2007	5397	5547	5322	5472	42157500	4793.38	4787.41	4479.44	4376.08	67.62
13-06-2007	5397	5397	5322	5397	7026500	4808.36	4803.15	4489.433	4380.95	63.80
14-06-2007	5397	5472	5322	5397	4667000	4823.34	4816.64	4499.427	4385.445	63.80
15-06-2007	5397	5397	5322	5397	5961000	4838.32	4828.63	4509.92	4390.315	63.80
18-06-2007	5472	5472	5397	5397	18757000	4857.8	4840.62	4520.413	4395.935	63.80
19-06-2007	5397	5472	5397	5472	23871500	4877.28	4852.61	4531.407	4401.93	66.35
20-06-2007	5397	5472	5397	5472	53361500	4896.76	4865.35	4542.4	4407.925	66.35
21-06-2007	5472	5772	5472	5622	101433000	4919.24	4880.34	4554.393	4415.795	71.09
22-06-2007	5622	5622	5472	5547	16844500	4940.22	4894.58	4565.887	4423.29	66.08
25-06-2007	5547	6297	5472	6297	355350000	4973.2	4915.57	4582.38	4433.035	80.71
26-06-2007	6297	6297	5922	6072	84484500	4998.68	4932.81	4596.873	4442.78	70.84
27-06-2007	6072	6072	5622	5922	104001000	5018.16	4946.3	4610.867	4452.15	65.12
28-06-2007	5997	5997	5697	5922	50534500	5037.64	4955.29	4624.86	4461.895	65.12
29-06-2007	5922	5997	5847	5997	24493000	5061.62	4965.03	4639.353	4472.015	66.68
02-07-2007	5922	6372	5922	6297	113254000	5091.6	4978.52	4655.847	4482.885	72.06
03-07-2007	6297	6372	6147	6222	21050000	5120.08	4991.26	4671.84	4493.38	69.06
04-07-2007	6222	6222	6072	6147	19972500	5147.06	5004	4687.833	4503.5	66.09
05-07-2007	5997	6297	5997	6147	30518500	5175.54	5015.24	4703.327	4513.62	66.09
06-07-2007	6147	6147	6072	6147	13742000	5205.52	5027.23	4718.82	4524.115	66.09
09-07-2007	6147	6372	6072	6297	84068500	5237	5041.47	4735.313	4535.36	69.38
10-07-2007	6297	6372	6147	6147	23322500	5268.48	5053.46	4750.807	4545.855	62.82
11-07-2007	6072	6522	6072	6372	246907500	5304.46	5065.45	4767.8	4557.475	67.75
12-07-2007	6372	6372	6222	6297	58667500	5340.44	5078.19	4784.293	4569.095	64.67
13-07-2007	6372	6372	6222	6297	32412500	5376.42	5090.93	4800.787	4580.715	64.67
16-07-2007	6297	6522	6222	6522	97561000	5415.4	5105.92	4818.78	4594.21	69.49
17-07-2007	6522	6597	6372	6597	46589000	5455.88	5122.41	4836.773	4605.455	70.91
18-07-2007	6597	6597	6372	6447	45437000	5493.36	5137.4	4854.267	4616.7	64.44
19-07-2007	6447	6522	6372	6447	16983500	5532.34	5151.64	4871.76	4627.945	64.44
20-07-2007	6447	6522	6372	6522	34942000	5569.82	5163.64	4889.753	4639.565	66.23
23-07-2007	6522	6597	6447	6597	22564500	5610.3	5173.39	4908.247	4651.56	67.96
24-07-2007	6597	7122	6597	7122	174786000	5662.78	5189.89	4930.24	4666.18	76.91
25-07-2007	6972	7347	6972	7272	101979000	5716.76	5210.13	4951.733	4682.3	78.73
26-07-2007	7272	7496	7122	7197	125748500	5767.74	5230.37	4972.227	4698.42	75.52
27-07-2007	6897	7122	6747	6897	67209000	5812.72	5248.36	4991.72	4713.04	64.21
30-07-2007	6822	7347	6822	7347	126475000	5863.7	5273.1	5014.213	4729.91	71.18
31-07-2007	7272	7421	7122	7197	130826000	5911.68	5297.09	5036.207	4746.03	66.53
01-08-2007	7047	7122	6672	6897	188888500	5950.66	5318.08	5056.2	4760.65	58.33
02-08-2007	6972	7122	6672	6897	29198500	5989.64	5338.32	5075.693	4775.27	58.33
03-08-2007	6972	6972	6672	6747	20918500	6028.62	5357.81	5094.187	4789.14	54.43
06-08-2007	6522	6522	6072	6222	56858000	6057.1	5372.05	5109.68	4800.385	43.49
07-08-2007	6372	6447	5772	6147	54430500	6082.58	5386.29	5124.673	4811.255	42.19
08-08-2007	6222	6522	6147	6522	59227000	6117.06	5405.03	5142.167	4824	50.23
09-08-2007	6672	6747	6222	6297	42325500	6147.04	5420.02	5158.16	4835.995	46.09
10-08-2007	5922	6297	5847	6147	21370000	6160.54	5433.51	5173.153	4847.24	43.51
13-08-2007	6297	6297	5997	6147	25289500	6174.04	5447	5188.147	4858.485	43.51
14-08-2007	6072	6072	5847	5997	10401000	6189.02	5458.99	5202.14	4868.98	40.86
15-08-2007	5772	5847	5322	5622	28125000	6196.5	5467.98	5214.133	4877.6	35.11
16-08-2007	5173	5397	4873	5322	21326500	6193.5	5473.97	5224.127	4884.72	31.31
20-08-2007	5847	6147	5622	6072	49126500	6207	5486.71	5239.12	4895.59	46.80
21-08-2007	5997	6147	5472	5772	34834000	6214.5	5496.45	5252.113	4904.96	42.66
22-08-2007	5772	5997	5697	5922	18384000	6223.5	5508.44	5266.107	4915.455	45.27
23-08-2007	6072	6147	5847	5922	27175000	6234	5521.18	5280.1	4925.575	45.27
24-08-2007	5847	5997	5697	5922	13251500	6244.5	5533.92	5292.593	4935.695	45.27
27-08-2007	5997	5997	5772	5847	3611500	6253.5	5545.91	5303.587	4945.815	44.02
28-08-2007	5697	5847	5622	5772	2980000	6261	5559.4	5314.08	4955.56	42.75
29-08-2007	5547	5622	5472	5622	3951000	6264	5570.64	5323.073	4964.555	40.24
30-08-2007	5697	5922	5697	5847	10591500	6271.5	5584.13	5334.067	4974.675	45.41
31-08-2007	5772	5922	5772	5847	6500000	6276	5597.62	5345.56	4984.795	45.41
03-09-2007	5847	5922	5772	5847	6093000	6282	5611.11	5357.053	4994.915	45.41
04-09-2007	5847	5922	5772	5847	4832500	6273	5623.1	5368.047	5005.035	45.41
05-09-2007	5847	6072	5847	5922	16545500	6270	5634.34	5378.54	5015.155	47.45
06-09-2007	5922	6222	5922	6222	29806500	6276	5647.08	5389.533	5027.15	54.73
07-09-2007	6222	6372	6072	6222	6876500	6282	5659.82	5397.527	5039.145	54.73
10-09-2007	5997	6072	5922	6072	2005000	6283.5	5672.56	5404.52	5050.39	50.66
11-09-2007	6072	6147	5997	6072	6810000	6279	5685.3	5412.013	5061.635	50.66
12-09-2007	6072	6147	5997	6147	2698000	6277.5	5698.79	5420.007	5073.255	52.70
13-09-2007	6222	6372	6222	6297	44380000	6280.5	5713.78	5429.5	5086	56.56
14-09-2007	6297	6447	6222	6372	26338000	6285	5730.27	5438.493	5098.745	58.40
17-09-2007	6372	6372	5997	6072	9388000	6283.5	5744.51	5445.987	5109.99	49.42
18-09-2007	6147	6222	6072	6222	17849000	6282	5759.5	5454.98	5121.985	53.29
19-09-2007	6372	6372	6147	6297	51735500	6285	5776.74	5463.973	5134.355	55.13
20-09-2007	6297	6372	6147	6147	11427000	6280.5	5792.48	5470.467	5145.975	50.81
21-09-2007	6072	6372	6072	6372	36054000	6282	5811.22	5479.46	5158.72	56.34
24-09-2007	6372	6447	6222	6297	13690500	6282	5829.21	5487.953	5171.09	54.15
25-09-2007	6297	6372	6222	6297	10294500	6277.5	5846.45	5496.447	5183.46	54.15
26-09-2007	6297	6522	6222	6372	32754000	6273	5864.44	5505.94	5195.83	56.13
27-09-2007	6372	6447	6297	6372	17474000	6271.5	5882.43	5515.433	5208.575	56.13
28-09-2007	6372	6372	6222	6372	13157000	6270	5901.17	5524.427	5221.32	56.13
01-10-2007	6372	6372	6222	6297	3733000	6265.5	5917.66	5530.927	5233.69	53.26
02-10-2007	6372	6372	6222	6372	11431500	6261	5935.65	5535.927	5246.435	55.70
03-10-2007	6372	6597	6297	6447	75048500	6247.5	5955.14	5542.427	5259.555	58.05
04-10-2007	6447	6522	6372	6447	19872500	6231	5973.88	5550.42	5271.55	58.05
05-10-2007	6522	6897	6522	6672	100058000	6220.5	5994.12	5560.413	5284.295	64.60
08-10-2007	6747	6972	6747	6822	246718500	6219	6015.86	5571.907	5298.54	68.17
09-10-2007	6972	8096	6972	8096	407725500	6233.98	6048.84	5593.393	5319.155	83.43
10-10-2007	8096	8171	7721	8096	248462500	6251.96	6081.82	5615.38	5340.145	83.43
11-10-2007	8171	9146	8021	8921	324622000	6292.44	6121.55	5642.867	5365.26	87.82
17-10-2007	8771	10945	8696	10945	368772500	6373.4	6181.52	5683.347	5400.12	92.83
18-10-2007	10945	11095	9970	10120	600457500	6440.86	6234.74	5718.827	5430.855	78.63
19-10-2007	10120	10420	9520	9745	363060500	6511.32	6284.21	5751.807	5460.09	73.15
22-10-2007	8846	9221	8321	8471	250966500	6557.8	6320.19	5776.793	5482.955	58.29
23-10-2007	8696	9520	8696	9446	325964500	6616.28	6366.67	5808.78	5510.695	64.27
24-10-2007	9595	9970	9146	9221	367425500	6674.76	6410.9	5838.267	5537.31	62.06
25-10-2007	9446	9595	8996	9371	170029500	6739.24	6449.89	5868.753	5564.675	62.97
26-10-2007	9520	9520	9146	9221	65303500	6800.72	6487.38	5898.24	5591.29	61.38
29-10-2007	9371	9446	9146	9221	63187000	6865.2	6527.11	5927.727	5617.905	61.38
30-10-2007	9221	9446	8621	9446	180082000	6941.68	6569.09	5959.213	5646.02	63.01
31-10-2007	9446	9595	9221	9371	104155500	7022.66	6608.08	5990.2	5673.76	62.07
01-11-2007	9520	9595	9296	9371	124880000	7088.64	6647.82	6020.687	5701.5	62.07
02-11-2007	9146	10120	8996	10045	331729500	7174.1	6694.3	6055.667	5732.61	67.17
05-11-2007	10120	10420	9595	9745	339964000	7250.56	6737.03	6089.147	5762.22	63.10
06-11-2007	9895	10795	9820	10795	451418000	7348.02	6791.01	6130.127	5797.08	69.96
07-11-2007	10945	11020	10420	10645	490736000	7442.48	6843.49	6170.107	5830.065	68.02
08-11-2007	10345	10570	10120	10570	283456500	7536.94	6895.22	6209.587	5861.925	67.01
09-11-2007	10570	11095	10420	10870	406348500	7638.9	6949.95	6252.567	5895.285	68.98
12-11-2007	10645	11245	10570	10945	318285000	7745.36	7004.68	6295.547	5928.645	69.47
13-11-2007	11020	11170	10420	10570	250547000	7839.82	7055.66	6336.027	5960.505	64.02
14-11-2007	10795	10870	10345	10570	145110500	7934.28	7105.14	6376.507	5992.74	64.02
15-11-2007	10570	10795	10420	10570	125457000	8028.74	7155.37	6416.987	6024.975	64.02
16-11-2007	10495	10495	10045	10270	72177000	8117.2	7195.1	6454.467	6055.335	59.36
19-11-2007	10345	10345	9745	9895	49097500	8196.66	7233.33	6488.447	6083.07	54.06
20-11-2007	9595	10495	9146	10270	262253500	8277.62	7276.81	6523.927	6111.555	58.09
21-11-2007	10270	10495	9670	9745	180160500	8348.08	7315.04	6555.907	6135.165	51.31
22-11-2007	9446	10120	9446	9820	187725000	8423.04	7353.27	6589.387	6159.15	52.17
23-11-2007	9970	10045	9745	9970	55224500	8501	7390	6623.867	6184.26	53.92
26-11-2007	10120	10270	10045	10195	135768500	8581.96	7429.73	6659.847	6210.495	56.49
27-11-2007	10120	10495	10045	10420	260675500	8664.42	7472.46	6697.327	6238.23	58.96
28-11-2007	10495	10645	10195	10420	238666500	8745.38	7515.19	6735.307	6265.215	58.96
29-11-2007	10570	10645	10195	10270	202670500	8829.34	7556.42	6772.787	6291.825	56.48
30-11-2007	10345	10420	9970	10120	117778500	8907.3	7594.65	6808.767	6318.06	54.04
03-12-2007	10120	10195	9970	10120	29609500	8983.76	7634.38	6845.747	6343.92	54.04
04-12-2007	10045	10270	9970	10195	38566500	9064.72	7672.61	6883.227	6369.03	55.16
05-12-2007	10195	10420	10120	10345	58753500	9144.18	7713.09	6922.207	6395.64	57.41
06-12-2007	10420	10495	10195	10270	56546500	9223.64	7752.82	6960.687	6421.875	55.90
07-12-2007	10420	10945	10345	10720	405180500	9312.1	7794.8	7001.667	6450.36	62.30
10-12-2007	10795	10870	10570	10645	40066000	9397.56	7835.28	7042.147	6478.845	60.72
11-12-2007	10720	11020	10495	10945	149213500	9489.02	7880.26	7084.627	6508.83	64.59
12-12-2007	10795	11095	10720	11020	132685000	9581.98	7925.99	7128.107	6538.815	65.51
13-12-2007	11095	11470	10945	11020	373523000	9676.44	7970.97	7170.587	6567.305	65.51
14-12-2007	11095	11245	10945	11170	94875500	9772.4	8016.7	7214.567	6595.045	67.46
17-12-2007	11170	11395	10720	10795	120141500	9859.36	8053.43	7256.547	6621.66	58.54
18-12-2007	10720	11020	10720	10870	73098500	9947.82	8089.41	7298.527	6649.77	59.69
19-12-2007	11020	11095	10870	11020	41691500	10034.78	8127.64	7341.007	6679.005	61.96
26-12-2007	11170	11395	11020	11320	105998000	10124.74	8171.87	7385.487	6710.115	66.07
27-12-2007	11320	11545	11245	11320	88369000	10189.22	8211.6	7428.967	6742.35	66.07
28-12-2007	11245	11320	11095	11170	44841500	10250.7	8251.33	7471.447	6774.21	62.17
02-01-2008	11170	11170	10945	11020	37102500	10292.68	8292.56	7511.927	6805.32	58.46
03-01-2008	10870	11170	10870	10870	35056000	10291.18	8332.29	7551.407	6835.305	54.93
04-01-2008	11020	11170	10945	11095	58751000	10310.68	8375.77	7593.387	6866.79	58.94
07-01-2008	10945	11395	10945	11320	117274000	10342.18	8426.75	7636.867	6899.4	62.52
08-01-2008	11320	11470	11095	11245	76963500	10397.66	8477.73	7679.347	6932.01	60.62
09-01-2008	11245	11320	11095	11320	53379500	10435.14	8525.71	7722.827	6965.37	61.87
14-01-2008	11320	11320	10945	10945	73648500	10469.62	8572.19	7763.807	6996.105	52.85
15-01-2008	11020	11095	10645	10795	94490500	10498.1	8618.67	7799.293	7026.09	49.72
16-01-2008	10645	10645	9820	10045	86674000	10514.58	8657.65	7829.78	7052.325	37.71
17-01-2008	10195	10270	9820	10195	29883500	10534.06	8699.63	7862.76	7079.31	40.79
18-01-2008	9970	10195	9670	9820	39747500	10541.54	8741.61	7893.24	7104.795	36.00
21-01-2008	9595	9895	9296	9371	67840000	10541.54	8782.1	7919.233	7128.035	31.26
22-01-2008	8621	8846	7946	8246	100627000	10519.04	8803.84	7938.227	7145.275	23.07
23-01-2008	8621	9446	8621	9371	99183500	10505.56	8839.83	7964.72	7168.14	40.00
24-01-2008	9595	9595	8996	9221	52529000	10495.08	8872.82	7989.713	7190.63	38.78
25-01-2008	9371	9970	9296	9820	103329000	10475.58	8911.8	8019.2	7216.49	45.90
28-01-2008	9670	10195	9520	10045	111577000	10463.58	8953.03	8050.187	7243.475	48.33
29-01-2008	10195	10420	9970	10045	79362000	10453.08	8995.01	8081.173	7270.46	48.33
30-01-2008	10120	10645	10120	10345	112271000	10442.58	9040.74	8114.16	7300.07	51.69
31-01-2008	10420	10420	10120	10270	18157000	10429.08	9087.22	8146.147	7328.93	50.80
01-02-2008	10345	10420	10045	10195	18622000	10421.58	9130.7	8177.633	7357.415	49.88
04-02-2008	10270	10420	10195	10270	31713500	10415.58	9174.93	8208.62	7386.275	50.84
05-02-2008	10120	10345	10120	10270	30642500	10409.58	9219.16	8240.107	7415.135	50.84
06-02-2008	9970	10045	9820	9970	28807000	10403.58	9260.39	8264.593	7441.745	46.68
11-02-2008	9970	10045	9670	9820	27075500	10402.08	9299.37	8289.58	7466.855	44.71
12-02-2008	9820	9970	9670	9745	75657000	10391.58	9334.6	8315.067	7490.84	43.72
13-02-2008	9820	9895	9296	9520	40897500	10387.08	9367.58	8339.053	7513.7	40.79
14-02-2008	9745	9745	9446	9520	35305000	10381.08	9402.06	8362.54	7537.31	40.79
15-02-2008	9371	9595	9296	9520	37074000	10372.08	9436.54	8384.027	7560.92	40.79
18-02-2008	9520	9970	9520	9895	142301500	10366.08	9474.02	8408.513	7586.405	48.04
19-02-2008	9970	10045	9820	9820	36392000	10354.08	9509.25	8433	7611.515	46.80
20-02-2008	9895	9895	9446	9595	29697000	10337.58	9541.48	8455.987	7635.875	43.22
21-02-2008	9745	9745	9595	9745	12731000	10327.08	9578.21	8479.973	7661.36	46.18
22-02-2008	9670	9970	9595	9820	55894000	10321.08	9614.19	8503.46	7686.845	47.65
25-02-2008	9895	9895	9745	9820	20597000	10315.08	9649.42	8527.947	7713.08	47.65
26-02-2008	9895	10045	9745	9820	53934500	10307.58	9686.15	8550.933	7739.315	47.65
27-02-2008	9895	9970	9745	9820	23134000	10297.08	9720.63	8574.42	7765.925	47.65
28-02-2008	9745	10270	9745	10195	261373500	10295.58	9759.61	8600.407	7794.41	55.77
29-02-2008	10195	10420	10120	10195	193660500	10285.08	9798.59	8624.893	7822.52	55.77
03-03-2008	9895	10120	9820	9970	55889500	10271.58	9834.57	8647.38	7849.505	50.34
04-03-2008	10045	10120	9820	9970	27489000	10252.08	9870.55	8670.867	7876.49	50.34
05-03-2008	9970	10120	9895	10045	25718000	10232.58	9907.28	8694.853	7904.225	52.14
06-03-2008	10120	10420	9970	10270	194679000	10217.58	9947.01	8719.84	7932.335	57.16
10-03-2008	10120	10120	9745	9970	71855000	10193.58	9982.99	8742.327	7959.32	49.68
11-03-2008	9970	10195	9745	10195	29717000	10181.58	10020.47	8762.813	7987.805	54.49
12-03-2008	10345	10345	10045	10195	82391500	10168.08	10057.95	8782.3	8015.915	54.49
13-03-2008	9970	10045	9520	9670	62809000	10141.08	10087.93	8798.787	8041.025	43.28
14-03-2008	9820	9970	9221	9520	61385000	10105.08	10114.91	8816.273	8065.385	40.71
17-03-2008	8846	8996	8471	8621	48556500	10051.1	10120.16	8824.767	8084.5	29.41
18-03-2008	8771	8846	8021	8771	62134500	10003.12	10126.91	8835.26	8104.365	32.76
19-03-2008	8996	9071	8171	8396	51210000	9950.64	10121.66	8845.253	8121.605	29.05
24-03-2008	8396	8471	8021	8396	12104000	9901.16	10096.17	8855.247	8138.845	29.05
25-03-2008	8396	8771	8396	8696	36735000	9853.18	10081.93	8868.24	8158.335	35.80
26-03-2008	8471	8846	8471	8621	18403000	9799.2	10070.69	8884.233	8177.45	34.91
27-03-2008	8546	8621	8471	8621	6521500	9746.72	10072.19	8900.727	8196.19	34.91
28-03-2008	8621	8771	8471	8696	31306000	9694.24	10064.69	8915.22	8215.68	36.74
31-03-2008	8621	8696	8321	8471	13344500	9644.76	10057.19	8929.713	8234.045	33.68
01-04-2008	8546	8546	7871	8171	36797500	9592.28	10045.19	8943.207	8247.54	30.08
02-04-2008	8396	8396	7646	7871	33765000	9548.8	10031.69	8954.7	8259.535	26.97
03-04-2008	7871	7871	6897	7347	170519500	9491.84	10012.95	8963.7	8270.03	22.58
04-04-2008	7347	7796	7347	7496	50203000	9445.36	9993.45	8976.193	8281.27	26.26
07-04-2008	7571	7646	7272	7421	43502500	9406.36	9973.95	8990.187	8291.015	25.60
08-04-2008	7421	7421	6972	7122	39087000	9383.88	9951.46	8997.187	8299.64	23.11
09-04-2008	7047	7122	6747	7047	64671000	9337.4	9921.48	9005.687	8307.89	22.52
10-04-2008	6897	7272	6897	7272	40731500	9298.42	9896.75	9014.687	8316.89	28.43
11-04-2008	7421	7721	7272	7646	49662500	9254.94	9865.26	9026.18	8328.135	37.04
14-04-2008	7421	7496	7197	7421	27499000	9202.46	9833.02	9036.173	8338.255	34.36
15-04-2008	7496	7796	7347	7646	60131500	9154.48	9803.78	9048.167	8349.5	39.10
16-04-2008	7721	8021	7721	8021	112093000	9108	9775.29	9063.16	8362.62	46.09
17-04-2008	8171	8396	7871	8021	94364000	9063.02	9746.05	9079.153	8375.365	46.09
18-04-2008	8021	8246	7871	7946	29333000	9018.04	9719.81	9093.147	8387.735	44.89
21-04-2008	8021	8171	7496	7571	51954500	8964.06	9689.82	9104.64	8397.48	39.39
22-04-2008	7496	7646	7347	7571	36383000	8910.08	9659.83	9116.133	8407.6	39.39
23-04-2008	7496	7946	7496	7946	38865500	8869.6	9636.59	9130.127	8415.845	46.93
24-04-2008	7946	7946	7646	7721	42967500	8827.62	9614.85	9142.12	8424.09	43.44
25-04-2008	7796	7796	7496	7571	9204500	8784.14	9587.86	9151.113	8432.335	41.24
28-04-2008	7571	7721	7496	7721	13574000	8748.16	9567.62	9161.107	8441.33	44.28
29-04-2008	7721	7946	7646	7796	14834500	8713.68	9547.38	9172.6	8450.325	45.79
30-04-2008	7796	7796	7646	7721	7844000	8677.7	9524.89	9183.593	8457.445	44.49
02-05-2008	7721	7946	7646	7946	53589000	8638.72	9502.4	9195.587	8466.065	49.16
05-05-2008	7946	8096	7871	8021	33341500	8602.74	9478.41	9207.08	8475.435	50.64
06-05-2008	8021	8021	7796	7946	26057000	8569.76	9453.67	9217.573	8484.43	49.10
07-05-2008	7946	8096	7871	8021	44648000	8535.28	9431.18	9230.567	8493.8	50.72
08-05-2008	7871	8096	7871	8096	41811000	8500.8	9410.94	9243.06	8502.795	52.35
09-05-2008	8096	8321	8021	8246	97250500	8469.32	9392.2	9256.053	8513.29	55.53
12-05-2008	8096	8171	7946	8171	25442000	8436.34	9371.96	9269.547	8522.285	53.60
13-05-2008	8096	8321	8096	8246	102271000	8404.86	9350.97	9282.04	8532.03	55.27
14-05-2008	8246	8246	8096	8171	42681500	8364.38	9329.98	9294.533	8541.4	53.21
15-05-2008	8171	8246	8021	8171	17200000	8323.9	9304.49	9307.027	8549.645	53.21
16-05-2008	8171	8246	8096	8171	37793500	8287.92	9279.75	9319.02	8557.515	53.21
19-05-2008	8096	8546	8096	8471	97688000	8257.94	9255.01	9333.013	8567.635	60.56
21-05-2008	8396	8846	8246	8621	92565500	8229.46	9231.02	9348.007	8578.505	63.64
22-05-2008	8471	8621	8246	8546	147418500	8194.98	9206.28	9363	8588.625	61.07
23-05-2008	8621	8696	8396	8471	80980000	8165	9179.29	9376.993	8597.995	58.53
26-05-2008	8321	8621	8246	8546	59430000	8132.02	9156.8	9390.987	8605.115	60.31
27-05-2008	8621	8846	8471	8546	99579500	8099.04	9133.56	9404.98	8611.485	60.31
28-05-2008	8546	8771	8396	8771	59511500	8081.06	9111.07	9418.973	8619.355	65.46
29-05-2008	8846	8921	8696	8846	99297500	8067.58	9086.33	9432.467	8629.1	67.00
30-05-2008	8846	8846	8321	8321	129862500	8061.58	9056.34	9433.967	8633.97	50.16
02-06-2008	8321	8546	8246	8321	30343500	8052.58	9027.85	9435.467	8639.59	50.16
03-06-2008	8321	8321	7871	8021	29280000	8045.08	8997.86	9429.467	8645.21	43.00
04-06-2008	8096	8171	7496	7646	69758000	8030.08	8965.62	9407.473	8648.955	36.07
05-06-2008	7571	7871	7571	7796	27514000	8012.08	8932.63	9391.98	8654.2	40.22
06-06-2008	7946	8021	7721	7796	12234000	7995.58	8897.39	9378.987	8662.07	40.22
09-06-2008	7496	7646	7496	7646	24734000	7976.08	8861.4	9373.487	8669.565	37.40
10-06-2008	7646	7721	7496	7571	36780000	7953.58	8823.91	9360.987	8674.81	36.05
11-06-2008	7571	7646	7496	7571	6841000	7935.58	8790.17	9349.987	8681.18	36.05
12-06-2008	7496	7871	7496	7871	33935500	7929.58	8760.93	9339.987	8689.8	45.27
13-06-2008	7796	7796	7571	7646	10547500	7925.08	8736.94	9329.487	8697.295	40.55
16-06-2008	7646	7721	7496	7571	7042000	7929.56	8710.7	9318.487	8705.165	39.08
17-06-2008	7571	7646	7496	7571	10553500	7931.06	8688.21	9305.987	8714.91	39.08
18-06-2008	7571	7796	7496	7646	29056000	7935.56	8670.96	9294.487	8726.53	41.53
19-06-2008	7571	7721	7571	7646	13211000	7946.04	8664.96	9282.987	8734.4	41.53
20-06-2008	7646	7646	7496	7571	18765500	7956.52	8646.96	9266.493	8743.395	39.68
23-06-2008	7496	7571	7496	7571	6267000	7962.5	8630.46	9252	8751.64	39.68
24-06-2008	7571	7646	7496	7571	6183000	7961	8607.97	9230.507	8759.885	39.68
25-06-2008	7571	7571	7421	7571	3123000	7964	8583.23	9210.013	8768.13	39.68
26-06-2008	7571	7571	7421	7496	3960500	7961	8557.74	9189.52	8776.375	37.44
27-06-2008	7421	7496	7347	7496	5692500	7950.5	8529.25	9167.027	8784.995	37.44
30-06-2008	7496	7571	7272	7496	4789000	7940	8501.51	9144.033	8794.365	37.44
01-07-2008	7496	7496	7347	7421	7147000	7929.5	8473.77	9123.04	8802.235	34.97
02-07-2008	7421	7421	6822	6897	123653500	7916.02	8440.04	9098.553	8807.485	23.37
03-07-2008	6822	6897	6372	6597	26902000	7896.54	8403.31	9072.067	8811.235	19.41
04-07-2008	6672	6747	6522	6747	11842000	7872.56	8371.08	9048.58	8815.735	26.16
07-07-2008	6747	6747	6522	6672	3162000	7851.58	8339.6	9027.093	8819.485	25.03
08-07-2008	6522	6597	6072	6222	29422000	7824.6	8304.37	9000.107	8819.485	19.57
09-07-2008	6297	6297	5922	6147	17060500	7793.12	8270.64	8976.12	8819.11	18.83
10-07-2008	6072	6072	5847	6072	10744000	7758.64	8236.16	8951.133	8819.11	18.10
11-07-2008	5997	6072	5922	5997	4627000	7724.16	8200.93	8924.647	8818.735	17.37
14-07-2008	5997	5997	5847	5997	5412500	7685.18	8161.95	8896.66	8817.985	17.37
15-07-2008	5847	5922	5697	5847	5516000	7641.7	8122.22	8866.173	8815.735	15.89
16-07-2008	5847	5847	5622	5847	7089500	7599.72	8084.74	8835.687	8813.11	15.89
17-07-2008	5847	5922	5547	5697	14671000	7553.24	8044.26	8805.2	8811.235	14.45
18-07-2008	5697	5697	5322	5622	17333500	7503.76	8002.28	8775.213	8808.235	13.78
21-07-2008	5622	5622	5472	5547	5709000	7449.78	7959.55	8744.727	8804.485	13.13
22-07-2008	5547	5697	5397	5622	14267500	7398.8	7917.57	8714.24	8801.86	17.36
23-07-2008	5622	5622	5322	5622	16973000	7346.32	7875.59	8682.753	8798.11	17.36
24-07-2008	5472	5547	5322	5472	17011500	7292.34	7828.36	8650.767	8793.985	15.60
25-07-2008	5397	6672	5322	6597	63969500	7260.86	7792.38	8623.28	8795.485	53.60
28-07-2008	6672	6822	6447	6522	87904500	7227.88	7757.9	8595.793	8796.235	51.93
29-07-2008	6447	6597	6297	6447	46204000	7187.4	7722.67	8565.807	8796.61	50.23
31-07-2008	6522	6522	6297	6372	8455000	7142.42	7685.94	8534.82	8796.61	48.53
01-08-2008	6372	6372	6072	6147	13924500	7094.44	7644.71	8502.333	8795.86	43.73
04-08-2008	6072	6072	5697	5997	8861500	7044.96	7604.98	8467.847	8793.985	40.83
05-08-2008	5922	5922	5622	5922	10674500	6992.48	7562.25	8435.36	8791.36	39.43
06-08-2008	5922	6072	5697	5847	9975000	6938.5	7518.77	8401.873	8788.36	38.02
07-08-2008	5847	5922	5622	5847	3505500	6880.02	7480.54	8367.387	8784.235	38.02
08-08-2008	5772	5922	5697	5847	9145500	6820.04	7443.81	8330.9	8779.36	38.02
11-08-2008	5847	5847	5397	5547	11425000	6764.56	7413.07	8292.413	8766.615	32.25
12-08-2008	5472	5472	5098	5397	21566500	6706.08	7379.33	8253.927	8753.12	29.82
13-08-2008	5248	5322	5173	5322	6395500	6652.1	7348.59	8215.94	8735.125	28.66
14-08-2008	5322	5547	5248	5472	11935500	6608.62	7319.35	8179.953	8707.76	34.19
15-08-2008	5322	5397	5173	5322	9583000	6559.14	7285.61	8141.467	8683.77	31.55
19-08-2008	5173	5248	4948	5248	5489000	6508.18	7251.88	8100.987	8661.285	30.31
20-08-2008	5248	5322	5098	5322	10781500	6461.7	7218.89	8061.5	8645.54	33.15
21-08-2008	5322	5397	5173	5322	5978500	6416.72	7185.15	8021.513	8624.92	33.15
22-08-2008	5397	5622	5322	5547	22172000	6376.24	7155.91	7985.527	8606.55	41.53
25-08-2008	5472	5472	5322	5472	3396500	6328.26	7128.92	7950.04	8587.055	39.74
26-08-2008	5397	5472	5322	5322	3295500	6281.78	7103.43	7918.553	8567.56	36.37
27-08-2008	5397	5472	5322	5322	3045000	6236.8	7083.18	7886.067	8548.065	36.37
28-08-2008	5397	5472	5322	5322	6541500	6191.82	7061.44	7856.08	8527.445	36.37
29-08-2008	5397	5472	5322	5322	2467500	6145.34	7040.45	7829.087	8507.2	36.37
01-09-2008	5248	5397	5248	5397	13415000	6100.36	7023.2	7810.093	8487.33	39.80
02-09-2008	5248	5322	5173	5248	4568500	6053.9	7005.21	7782.607	8463.345	35.68
03-09-2008	5248	5248	4873	5248	9215000	6007.44	6984.97	7756.12	8440.86	35.68
04-09-2008	5023	5248	4798	5248	36009500	5960.98	6960.99	7725.64	8413.125	35.68
05-09-2008	5023	5023	4648	4798	23236500	5905.52	6934.76	7690.66	8383.89	25.66
08-09-2008	4948	4948	4723	4948	16873000	5854.56	6907.78	7656.68	8355.78	32.47
09-09-2008	4798	4798	4273	4648	38635500	5797.6	6874.05	7618.7	8324.67	27.12
10-09-2008	4348	4348	3598	4348	95270000	5734.64	6837.32	7579.22	8291.685	23.03
11-09-2008	4048	4498	3898	4498	80765000	5676.18	6802.84	7541.24	8261.325	28.81
12-09-2008	4498	4498	4048	4423	38794500	5626.7	6771.36	7502.26	8230.59	27.69
15-09-2008	4198	4273	3973	3973	25370000	5574.22	6735.38	7460.28	8197.605	22.13
16-09-2008	3673	4048	3223	4048	103837000	5520.24	6696.4	7420.8	8166.495	24.84
17-09-2008	4198	4273	3898	4198	23028000	5470.76	6661.17	7383.32	8138.01	30.08
18-09-2008	3898	4273	3748	4198	28066000	5430.28	6627.44	7346.34	8107.65	30.08
19-09-2008	4273	4723	4198	4348	80473000	5394.3	6593.71	7311.86	8080.665	35.30
22-09-2008	4498	4573	4198	4273	24673000	5358.32	6558.48	7276.88	8052.93	33.94
23-09-2008	4123	4348	4123	4273	22791000	5323.84	6524	7241.9	8024.445	33.94
24-09-2008	4123	4198	4123	4198	12179500	5287.86	6486.52	7203.92	7994.46	32.48
25-09-2008	4123	4198	3973	4123	19895500	5253.38	6447.54	7165.94	7962.975	31.04
26-09-2008	4048	4048	3823	3973	76021000	5215.9	6407.81	7128.46	7930.74	28.34
29-09-2008	3973	3973	3823	3898	38177000	5179.92	6366.58	7089.48	7898.88	27.08
06-10-2008	3673	3673	2624	2624	53527000	5119.96	6311.86	7041.507	7861.4	14.89
18-11-2008	2361	2361	2361	2361	554000	5056.24	6253.01	6991.78	7822.605	13.54
19-11-2008	2136	2136	2136	2136	31500	4986.52	6192.66	6940.553	7782.31	12.49
20-11-2008	1949	1949	1949	1949	2000	4913.06	6129.69	6888.08	7740.33	11.68
21-11-2008	1762	1762	1762	1762	21000	4838.86	6065.6	6831.86	7697.79	10.92
24-11-2008	1612	1612	1612	1612	500	4739.16	6000.01	6774.64	7652.25	10.34
25-11-2008	1462	1462	1462	1462	77500	4637.96	5932.92	6717.92	7606.335	9.78
26-11-2008	1319	1319	1319	1319	1525500	4535.4	5861.4	6660.247	7558.205	9.26
27-11-2008	1192	1192	1192	1192	4763500	4431.8	5787.11	6601.227	7509.065	8.82
28-11-2008	1079	1079	1079	1079	152000	4330.44	5712.44	6539.953	7459.36	8.43
01-12-2008	975	975	975	975	182500	4230	5637.48	6479.987	7408.385	8.08
02-12-2008	877	877	877	877	411000	4129.1	5560.79	6417.867	7358.795	7.75
03-12-2008	795	795	795	795	48500	4028.06	5483.28	6355.2	7308.42	7.48
04-12-2008	720	720	720	720	66000	3925.52	5402.77	6295.533	7256.92	7.22
05-12-2008	652	652	652	652	466000	3821.62	5320.83	6236.413	7203.58	6.99
09-12-2008	592	592	592	592	626500	3722.52	5243.54	6182.887	7149.94	6.79
10-12-2008	540	540	540	540	1052000	3625.38	5165.73	6128.013	7096.79	6.61
11-12-2008	487	645	487	645	578546500	3531.84	5091.97	6076.34	7044.915	11.73
12-12-2008	675	735	645	675	396760000	3435.9	5022.26	6024.867	6993.94	13.19
15-12-2008	712	742	705	727	223634500	3344	4951.57	5971.74	6942.1	15.80
16-12-2008	727	727	682	705	73841000	3253.14	4880.66	5918.967	6889.025	15.58
17-12-2008	720	735	660	675	126117000	3160.2	4810.95	5865.993	6836.175	15.28
18-12-2008	675	675	637	652	55945000	3066.8	4741.76	5812.367	6782.835	15.04
19-12-2008	637	645	622	645	48327500	2968.76	4672.5	5760.193	6731.335	14.96
22-12-2008	660	682	630	645	71769000	2872.22	4600.24	5710.02	6680.585	14.96
23-12-2008	652	660	637	652	26296500	2778.82	4530.3	5661.893	6633.62	15.47
24-12-2008	637	660	637	645	16974500	2685.28	4461.04	5617.213	6585.87	15.37
26-12-2008	637	645	615	630	15925500	2591.44	4391.63	5571.44	6539.92	15.15
30-12-2008	637	652	615	630	32080000	2497.6	4321.47	5526.167	6496.215	15.15
05-01-2009	645	667	637	652	40144000	2402.7	4251.53	5483.033	6458.245	17.18
06-01-2009	660	705	637	637	93337500	2310.48	4182.19	5440.3	6414.575	16.89
07-01-2009	637	675	630	630	30248500	2218.12	4112.78	5396.02	6371.62	16.74
08-01-2009	630	637	615	622	13611000	2125.6	4043.29	5349.193	6325.63	16.56
09-01-2009	615	622	600	607	7579000	2041.78	3973.65	5303.767	6278.44	16.22
12-01-2009	600	600	555	570	8524000	1954.22	3904.39	5256.593	6231.065	15.37
13-01-2009	570	577	540	555	5753000	1872.36	3834.98	5206.82	6182.115	15.03
14-01-2009	555	592	532	540	15099500	1796.2	3765.42	5156.947	6133.465	14.68
15-01-2009	532	532	487	487	18612000	1715.98	3696.08	5107.22	6084.925	13.47
16-01-2009	487	540	480	532	39180500	1638.16	3632.43	5060.293	6036.235	19.51
19-01-2009	532	532	502	525	19720500	1569.2	3571.71	5013.32	5987.51	19.28
20-01-2009	517	525	495	510	7766000	1498.44	3509.34	4963.747	5940.21	18.78
21-01-2009	502	517	502	510	7779500	1424.68	3447.72	4915.673	5893.66	18.78
22-01-2009	517	517	502	502	4562500	1350.76	3390.52	4868.547	5847.445	18.48
23-01-2009	502	510	495	495	5696000	1273.7	3334	4820.373	5802.32	18.21
27-01-2009	517	517	495	495	7279000	1198.14	3278.23	4771.7	5757.195	18.21
28-01-2009	502	532	495	510	68908000	1122.88	3223.36	4723.627	5712.145	21.09
29-01-2009	517	517	502	510	8937500	1049.12	3168.49	4674.053	5665.22	21.09
30-01-2009	510	510	495	510	5451500	976.86	3115.12	4623.98	5618.67	21.09
02-02-2009	502	502	495	502	3053500	907.44	3061.67	4574.353	5573.205	20.61
03-02-2009	495	502	487	502	7928500	839.52	3009.72	4524.227	5526.99	20.61
04-02-2009	495	502	495	502	6452500	797.08	2958.52	4473.6	5480.4	20.61
05-02-2009	502	517	487	495	59607500	759.76	2908	4421.927	5433.775	20.10
06-02-2009	502	525	495	517	178792000	727.38	2856.95	4370.9	5387.26	26.20
09-02-2009	532	532	487	487	62817000	698.14	2805.6	4319.173	5340.595	23.56
10-02-2009	495	510	487	495	45408500	672.8	2755.83	4268	5292.095	25.71
11-02-2009	495	517	487	510	165576500	650.76	2694.96	4216.927	5243.67	29.70
12-02-2009	510	585	510	540	619186500	632.32	2635.14	4166.053	5196.52	37.00
13-02-2009	547	555	525	532	142289500	616.58	2575.99	4113.127	5149.33	35.93
16-02-2009	532	562	532	547	101417000	603.68	2517.74	4059.3	5101.84	39.46
17-02-2009	547	555	517	517	62389500	592.44	2461.44	4005.773	5053.075	35.27
18-02-2009	495	540	495	532	45172500	583.58	2406.79	3952.847	5005.885	38.77
19-02-2009	532	555	525	555	67393000	577.14	2353.12	3899.573	4957.685	43.80
20-02-2009	555	555	517	517	41762500	571.58	2299.82	3846.047	4909.295	38.22
23-02-2009	532	532	517	532	12710000	567.82	2246.67	3791.12	4863.605	41.39
24-02-2009	525	525	510	517	16421000	565.12	2193.37	3735.593	4818.59	39.22
25-02-2009	525	540	517	525	37700500	563.78	2143.15	3683.62	4778.11	41.00
26-02-2009	532	547	517	517	81820000	563.32	2094.35	3631.593	4736.84	39.75
27-02-2009	517	555	517	540	143306500	561.22	2046.53	3581.72	4697.56	44.95
02-03-2009	532	532	510	517	30319000	558.06	1996.98	3534.193	4658.165	41.12
03-03-2009	510	525	510	525	26733500	554.02	1949.01	3485.72	4617.31	42.94
04-03-2009	525	540	525	525	17233000	550.42	1901.78	3437.247	4576.83	42.94
05-03-2009	532	540	525	525	46473500	547.42	1853.81	3389.773	4536.35	42.94
06-03-2009	525	532	517	525	13552500	544.88	1805.84	3342.8	4495.495	42.94
10-03-2009	525	532	517	525	34942500	542.48	1755.62	3295.827	4455.765	42.94
11-03-2009	532	532	517	525	21339000	540.08	1706.15	3246.853	4417.535	42.94
12-03-2009	525	525	517	525	4046500	537.54	1658.18	3199.38	4380.805	42.94
13-03-2009	525	532	510	525	34733500	535.14	1610.21	3152.407	4346.695	42.94
16-03-2009	525	525	510	517	5998500	532.88	1562.16	3105.38	4311.8	40.67
17-03-2009	517	517	502	510	16902500	530.48	1514.04	3057.807	4277.245	38.74
18-03-2009	510	517	510	510	16836000	527.64	1465.17	3010.233	4244.185	38.74
19-03-2009	510	510	502	510	7529500	525.1	1417.79	2963.16	4211.5	38.74
20-03-2009	510	525	510	525	32053500	523	1370.56	2916.187	4177.765	45.65
23-03-2009	525	532	517	517	30828500	520.9	1323.25	2869.16	4142.12	42.87
24-03-2009	525	540	525	525	59387000	519.26	1280.52	2822.187	4107.64	46.38
25-03-2009	532	540	525	525	33528000	518.36	1236.29	2775.713	4072.035	46.38
27-03-2009	525	547	525	532	40699500	517.9	1195.13	2729.287	4034.59	49.53
30-03-2009	532	532	517	517	25824000	517.44	1156.82	2682.76	3997.07	43.62
31-03-2009	517	532	517	517	9221500	518.04	1117.01	2636.733	3959.925	43.62
01-04-2009	517	540	517	532	39248500	518.04	1078.1	2594.3	3924.73	50.47
02-04-2009	532	540	525	532	22935500	518.18	1043.69	2553.867	3889.535	50.47
03-04-2009	540	547	532	540	25617000	518.78	1008.61	2512.487	3852.505	53.94
06-04-2009	540	547	532	540	12760000	519.38	972.03	2471.607	3816.6	53.94
07-04-2009	540	562	525	547	62294000	520.28	935.52	2433.773	3781.48	56.99
08-04-2009	540	555	540	555	38746500	521.48	897.59	2396.493	3745.65	60.23
13-04-2009	562	615	555	592	182426500	523.42	860.78	2359.96	3709.63	71.09
14-04-2009	592	667	592	667	177654500	526.56	824.72	2324.427	3674.36	81.89
15-04-2009	667	892	667	855	314836000	533.46	791.29	2290.147	3638.905	90.98
16-04-2009	885	1117	885	997	407059000	543.2	760.03	2257.813	3603.785	93.60
17-04-2009	1020	1102	1012	1027	152324000	553.7	730.57	2225.68	3569.19	93.99
20-04-2009	1050	1259	1027	1207	454369000	567.8	703.66	2195.747	3535.12	95.71
21-04-2009	1184	1612	1117	1612	470452500	590	693.54	2169.013	3502.7	97.46
22-04-2009	1612	1912	1274	1274	473091000	605.58	682.67	2140.527	3467.84	71.27
23-04-2009	1274	1417	1124	1252	245824000	620.28	673.83	2111.393	3433.245	69.95
24-04-2009	1237	1364	1237	1282	147145000	636.18	667.16	2082.46	3398.425	70.74
27-04-2009	1297	1484	1282	1349	308726500	653.26	663.03	2054.973	3364.315	72.49
28-04-2009	1372	1537	1372	1462	458210500	672.3	661.53	2020.74	3330.77	75.19
29-04-2009	1484	1612	1484	1612	394008000	693.74	663.03	1988.007	3297.975	78.23
30-04-2009	1687	1724	1574	1649	460929500	716.08	666.33	1956.02	3263.865	78.92
01-05-2009	1649	1762	1574	1649	369113000	738.12	670.9	1924.533	3229.005	78.92
04-05-2009	1537	1762	1537	1649	187470500	760.76	676.6	1894.547	3194.52	78.92
05-05-2009	1687	1724	1574	1612	202760500	782.36	682.97	1865.313	3160.225	75.93
06-05-2009	1612	1687	1574	1687	94318500	805	691.07	1837.08	3125.93	77.77
07-05-2009	1724	2099	1687	2099	1083777000	836.64	704.11	1812.093	3093.695	84.70
08-05-2009	2174	2549	2062	2324	1101178500	872.48	720.15	1788.607	3061.46	87.07
11-05-2009	2399	2849	2399	2624	904902000	914.62	739.87	1767.12	3030.35	89.42
12-05-2009	2624	3261	2549	3261	1150849500	969.34	766.56	1751.88	3005.05	92.53
13-05-2009	3373	3898	3373	3636	1252639000	1031.72	797.52	1740.14	2981.625	93.70
15-05-2009	3598	3636	2736	2736	896921500	1075.64	818.43	1722.9	2955.2	66.65
18-05-2009	2436	3111	2062	3036	885390500	1126.02	842.04	1706.66	2932.15	69.78
19-05-2009	3373	3486	2924	3111	665566500	1177.74	865.88	1691.92	2908.725	70.53
20-05-2009	3149	3336	3036	3186	352535000	1230.96	890.69	1678.173	2885.675	71.29
22-05-2009	3111	3223	3036	3074	172204500	1281.94	914.68	1663.187	2862.815	68.44
25-05-2009	3111	3223	3074	3149	116835000	1334.42	939.65	1648.7	2840.705	69.33
26-05-2009	3149	3186	2811	2886	195609000	1381.64	962.06	1630.96	2817.28	62.70
27-05-2009	2961	3111	2736	2811	172669500	1427.36	983.72	1613.22	2791.98	60.91
28-05-2009	2811	2886	2736	2811	66963000	1473.08	1005.31	1596.48	2767.805	60.91
29-05-2009	2849	3486	2849	3486	1105817000	1532.3	1033.72	1584.24	2747.38	69.88
01-06-2009	3523	3748	3373	3561	972364500	1593.18	1063.03	1572.5	2727.33	70.68
02-06-2009	3636	3636	3336	3411	497921500	1651.2	1090.84	1559.76	2706.155	66.84
03-06-2009	3448	3486	3223	3336	173796500	1707.72	1117.68	1546.02	2684.605	64.93
04-06-2009	3261	3411	3223	3373	156897500	1764.98	1145.04	1533.52	2663.615	65.46
05-06-2009	3411	3486	3373	3411	124494500	1822.7	1172.85	1521.273	2642.815	66.02
08-06-2009	3448	3448	3261	3298	107371000	1878.32	1199.61	1508.273	2621.45	62.76
09-06-2009	3448	3448	3261	3336	39693500	1934.54	1226.9	1498.527	2600.275	63.41
10-06-2009	3373	3523	3336	3411	218632500	1992.26	1255.31	1488.28	2579.85	64.73
11-06-2009	3411	3523	3336	3411	231400000	2049.84	1283.87	1480.033	2559.425	64.73
12-06-2009	3486	3486	3336	3373	58851000	2106.96	1312.2	1473.533	2538.81	63.39
15-06-2009	3298	3373	3074	3186	76491500	2160.34	1339.19	1464.787	2517.635	57.12
16-06-2009	3111	3149	2886	3074	201828500	2211.18	1364.61	1455.793	2498.52	53.70
17-06-2009	3036	3223	2999	3111	88417500	2262.76	1390.47	1450.047	2481.09	54.66
18-06-2009	3111	3149	2924	2961	103171500	2311.18	1414.98	1442.8	2462.16	50.10
19-06-2009	2961	3036	2811	2961	89123000	2359.6	1439.49	1434.553	2443.605	50.10
22-06-2009	2961	3036	2811	2849	76357500	2405.64	1462.96	1425.56	2426.74	46.72
23-06-2009	2736	2774	2361	2361	216151000	2441.76	1481.62	1412.313	2407.81	35.48
24-06-2009	2399	2924	2361	2886	341098500	2487.64	1505.53	1403.067	2391.88	49.54
25-06-2009	2924	2961	2774	2849	261353000	2531.28	1528.92	1393.573	2376.14	48.73
26-06-2009	2886	2924	2774	2811	92432500	2570.4	1551.93	1384.327	2360.21	47.87
29-06-2009	2811	2849	2736	2774	50707000	2605.94	1574.57	1375.333	2344.845	47.00
30-06-2009	2849	2924	2736	2774	102333500	2640.88	1597.29	1367.34	2329.48	47.00
01-07-2009	2774	2811	2736	2811	44964500	2672.96	1620.38	1360.093	2315.05	48.10
02-07-2009	2811	2849	2661	2661	60001500	2693.94	1641.97	1360.34	2300.245	44.12
03-07-2009	2661	2699	2549	2661	54973000	2721.68	1663.63	1362.34	2285.815	44.12
06-07-2009	2661	2661	2436	2474	88080000	2746.12	1683.2	1364.593	2270.075	39.40
07-07-2009	2511	2736	2511	2736	186784000	2775.2	1705.69	1369.84	2255.645	47.82
09-07-2009	2811	2924	2586	2624	121726000	2800.7	1726.98	1375.587	2241.405	44.94
10-07-2009	2661	2661	2511	2586	48281000	2823.18	1747.74	1382.08	2221.35	43.98
13-07-2009	2549	2549	2361	2511	89858000	2841.16	1767.45	1389.073	2201.295	42.06
14-07-2009	2586	2661	2511	2586	118157000	2859.9	1787.99	1397.52	2181.99	44.66
15-07-2009	2586	2699	2586	2699	111133500	2880.9	1809.51	1407.567	2163.625	48.42
16-07-2009	2774	2774	2549	2586	164450500	2899.64	1830.2	1417.613	2145.82	45.12
17-07-2009	2549	2586	2436	2511	223921000	2917.62	1849.99	1427.853	2128.39	43.02
21-07-2009	2549	2661	2549	2624	208178500	2936.36	1870.68	1439.5	2111.9	47.02
22-07-2009	2624	2661	2511	2549	204014000	2945.36	1891	1451.193	2095.41	44.77
23-07-2009	2549	2586	2511	2549	105030000	2949.86	1911.17	1463.387	2078.92	44.77
24-07-2009	2586	2624	2511	2549	129914500	2948.36	1931.49	1476.033	2062.43	44.77
27-07-2009	2586	2586	2511	2549	149782500	2934.12	1951.73	1489.08	2047.44	44.77
28-07-2009	2549	2736	2511	2661	690072500	2914.62	1973.17	1503.22	2033.76	49.60
29-07-2009	2661	2699	2511	2549	529347000	2910.88	1993.26	1515.913	2019.895	45.33
30-07-2009	2549	2699	2511	2699	639661000	2904.14	2015.08	1529.407	2006.03	51.37
31-07-2009	2736	2924	2624	2849	1435034000	2898.9	2038.32	1543.553	1993.665	56.54
03-08-2009	2886	2886	2699	2736	604039000	2889.9	2060.43	1557.093	1981.105	52.05
04-08-2009	2811	2849	2699	2811	368097500	2884.64	2083.29	1571.333	1968.55	54.63
05-08-2009	2811	3074	2774	2999	1263448500	2881.64	2108.03	1586.98	1956.935	60.37
06-08-2009	3074	3373	3036	3373	1465615500	2891.38	2136.51	1605.167	1946.065	68.83
07-08-2009	3373	3373	3186	3223	866678500	2899.62	2163.49	1622.353	1934.82	63.02
10-08-2009	3298	3411	3261	3336	590401500	2910.12	2191.6	1640.247	1924.89	65.39
11-08-2009	3336	3336	3186	3261	247866000	2905.62	2218.96	1657.687	1914.585	62.52
12-08-2009	3186	3223	2999	3074	304293000	2895.88	2244.53	1673.98	1903.345	55.95
13-08-2009	3149	3261	3149	3223	273213500	2892.12	2271.66	1691.267	1892.85	59.59
14-08-2009	3223	3261	3149	3186	131064500	2889.12	2298.42	1708.16	1881.795	58.30
18-08-2009	3074	3111	2961	3111	328363000	2883.88	2324.43	1724.653	1871.11	55.67
19-08-2009	3149	3149	2849	2886	241363000	2873.38	2348.04	1739.693	1859.3	48.58
20-08-2009	2999	3074	2961	3036	153386500	2868.14	2373.23	1755.787	1848.24	52.89
21-08-2009	3074	3074	2924	2961	76975500	2860.64	2397.59	1771.48	1839.055	50.61
24-08-2009	3111	3111	3036	3074	128654000	2853.9	2423.08	1788.173	1829.685	53.84
25-08-2009	3036	3074	2961	3036	75368500	2846.4	2448.12	1804.713	1821.625	52.59
26-08-2009	3036	3111	2999	3036	198800000	2839.66	2473.31	1821.353	1815.065	52.59
27-08-2009	2999	3036	2924	2961	125609000	2835.16	2497.75	1837.847	1807.38	49.95
28-08-2009	2999	2999	2924	2961	46916000	2832.9	2522.04	1854.04	1800.07	49.95
31-08-2009	2924	2961	2849	2886	85412000	2828.4	2545.58	1869.78	1794.635	47.19
01-09-2009	2886	2924	2811	2849	78097500	2826.16	2568.67	1885.373	1788.64	45.85
02-09-2009	2774	2811	2661	2736	100833000	2821.66	2590.63	1900.213	1781.33	41.92
03-09-2009	2736	2849	2736	2849	124286500	2821.66	2613.65	1915.86	1774.585	46.83
04-09-2009	2849	2849	2736	2811	57325000	2830.66	2636.21	1931.3	1766.9	45.44
07-09-2009	2811	2849	2774	2811	42088500	2829.16	2658.4	1946.74	1759.59	45.44
08-09-2009	2811	2886	2736	2886	117575500	2829.9	2680.59	1962.58	1752.655	48.91
09-09-2009	2924	2924	2774	2849	102799500	2830.66	2700.53	1978.173	1745.91	47.31
10-09-2009	2886	2961	2849	2886	175592500	2832.9	2719.42	1994.013	1739.725	49.10
11-09-2009	2924	2924	2849	2886	93138500	2835.14	2738.01	2009.907	1734.29	49.10
14-09-2009	2811	2849	2736	2774	96169000	2834.4	2753.68	2025.053	1728.67	43.87
15-09-2009	2774	2849	2774	2811	66663000	2837.4	2765.67	2040.447	1729.605	45.92
16-09-2009	2811	2849	2774	2849	67825000	2841.16	2781.42	2056.14	1732.045	48.02
17-09-2009	2849	2961	2849	2849	153834000	2848.66	2797.39	2071.687	1735.61	48.02
24-09-2009	2886	2886	2811	2849	37926000	2850.92	2813.06	2087.433	1740.11	48.02
25-09-2009	2811	2849	2774	2849	20397500	2855.42	2828.06	2103.127	1745.545	48.02
28-09-2009	2811	2849	2774	2811	43959500	2859.92	2841.55	2118.467	1751.54	45.63
29-09-2009	2849	2999	2849	2961	294140500	2868.92	2855.04	2134.607	1759.035	55.11
30-09-2009	2961	2961	2849	2886	122294500	2874.92	2867.41	2150.3	1766.87	50.38
01-10-2009	2849	2886	2811	2849	62667500	2877.92	2879.41	2165.647	1775.155	48.18
02-10-2009	2811	2811	2736	2774	72484500	2881.68	2890.66	2180.693	1783.63	44.00
05-10-2009	2774	2849	2774	2849	44884000	2888.44	2903.03	2196.14	1793	48.79
06-10-2009	2849	2886	2774	2811	51205000	2892.18	2914.27	2211.18	1802.67	46.61
07-10-2009	2849	2849	2699	2699	101569500	2895.18	2920.27	2225.727	1812.19	40.83
08-10-2009	2774	2774	2624	2699	126990500	2898.18	2924.02	2240.173	1822.085	40.83
09-10-2009	2624	2736	2624	2699	67620500	2901.18	2924.77	2254.72	1832.32	40.83
12-10-2009	2661	2699	2624	2661	67232500	2903.42	2918.77	2268.96	1842.665	38.79
13-10-2009	2661	2699	2586	2624	46523500	2902.68	2908.65	2283.007	1853.085	36.86
14-10-2009	2661	2699	2624	2699	55800500	2905.68	2908.28	2297.4	1863.355	43.05
15-10-2009	2699	2811	2661	2699	167730000	2905.68	2904.91	2311.947	1873.475	43.05
16-10-2009	2699	2736	2661	2699	50939000	2902.68	2900.79	2326.44	1883.335	43.05
19-10-2009	2661	2699	2624	2699	48852500	2901.94	2895.92	2340.933	1893.305	43.05
20-10-2009	2699	2699	2549	2624	108464000	2898.2	2891.42	2354.927	1903.05	38.04
21-10-2009	2586	2586	2474	2549	122962000	2889.2	2885.42	2368.42	1912.535	33.80
22-10-2009	2549	2549	2286	2324	172695000	2868.22	2879.8	2380.413	1920.93	24.85
23-10-2009	2361	2399	2286	2399	114597000	2851.74	2875.68	2392.907	1929.7	31.37
26-10-2009	2399	2399	2286	2324	63626000	2831.5	2870.81	2404.9	1938.06	28.69
27-10-2009	2286	2286	2099	2136	154432500	2809	2857.31	2415.64	1945.515	23.31
28-10-2009	2136	2136	1762	1837	312342500	2784.26	2840.07	2424.44	1951.55	17.65
29-10-2009	1649	2062	1537	2062	423830000	2761.04	2826.58	2434.787	1958.71	31.20
30-10-2009	2174	2324	2024	2099	491072500	2739.3	2814.21	2445.38	1965.945	33.15
02-11-2009	1874	2324	1837	2324	597230000	2723.56	2803.72	2457.473	1974.38	43.60
03-11-2009	2361	2361	2024	2099	405597500	2707.82	2790.6	2467.967	1981.725	37.32
04-11-2009	2174	2436	2174	2436	570738000	2695.82	2781.98	2480.76	1990.795	49.14
05-11-2009	2361	2399	2286	2286	378632000	2682.32	2771.48	2492.5	1999.19	45.07
06-11-2009	2399	2436	2249	2286	251086500	2666.56	2760.23	2504.24	2007.77	45.07
09-11-2009	2286	2324	2174	2249	160298500	2650.82	2748.61	2515.687	2016.24	44.02
10-11-2009	2324	2324	2062	2062	218690500	2631.34	2735.5	2525.987	2023.85	39.09
11-11-2009	2099	2286	2099	2249	347948000	2617.1	2726.13	2537.533	2032.66	45.65
12-11-2009	2249	2286	2136	2174	287554500	2601.36	2717.13	2548.48	2040.87	43.62
13-11-2009	2136	2211	2099	2136	187581500	2586.36	2707.38	2559.173	2048.925	42.59
16-11-2009	2136	2211	2099	2174	336855500	2572.86	2699.51	2570.067	2057.245	44.02
17-11-2009	2174	2211	2136	2174	125218500	2561.62	2691.64	2580.96	2065.565	44.02
18-11-2009	2174	2249	2099	2174	407216000	2548.12	2684.89	2591.807	2073.925	44.02
19-11-2009	2174	2249	2136	2174	284969500	2535.38	2683.02	2602.6	2082.32	44.02
20-11-2009	2136	2211	2099	2174	188617000	2522.64	2675.9	2613.147	2090.715	44.02
23-11-2009	2174	2249	2099	2136	266166000	2507.64	2668.77	2622.94	2098.845	42.49
24-11-2009	2136	2174	1987	2062	463099500	2491.9	2661.28	2630.987	2106.605	39.60
25-11-2009	1987	1987	1762	1762	743146000	2469.42	2651.16	2636.087	2112.865	30.54
26-11-2009	1762	1799	1574	1649	505919500	2444.68	2639.91	2640.233	2118.6	27.95
30-11-2009	1612	1649	1499	1537	284506500	2419.94	2627.17	2642.433	2123.775	25.63
01-12-2009	1499	1649	1499	1649	254200500	2396.7	2617.05	2642.68	2129.51	31.74
02-12-2009	1649	1649	1574	1574	145020000	2371.2	2606.18	2644.68	2134.905	29.96
03-12-2009	1574	1649	1574	1612	102996000	2346.46	2597.56	2647.08	2140.38	32.03
04-12-2009	1612	1612	1537	1574	98437000	2320.96	2585.94	2649.027	2145.815	31.04
07-12-2009	1574	1612	1537	1537	58086000	2294.72	2575.07	2650.28	2151.025	30.07
08-12-2009	1574	1574	1499	1537	77833000	2269.24	2564.58	2650.78	2156.16	30.07
09-12-2009	1499	1574	1499	1537	70785000	2240.76	2554.84	2650.28	2161.145	30.07
10-12-2009	1574	1612	1537	1574	49619500	2214.52	2544.72	2649.78	2166.355	32.71
11-12-2009	1574	1574	1499	1537	99281000	2188.28	2533.1	2649.033	2171.305	31.43
14-12-2009	1537	1537	1477	1492	128440000	2162.64	2522.16	2647.987	2176.18	29.90
15-12-2009	1499	1499	1417	1432	128196500	2134.3	2511.37	2646.787	2180.68	27.95
16-12-2009	1432	1537	1402	1469	217209000	2107.46	2499.82	2645.333	2185.25	30.94
17-12-2009	1469	1484	1409	1417	111302000	2081.82	2488.5	2640.787	2189.75	29.11
21-12-2009	1417	1424	1364	1379	84246000	2055.42	2476.8	2634.487	2193.985	27.82
22-12-2009	1387	1417	1387	1409	77213500	2029.62	2465.4	2626.387	2198.445	30.45
23-12-2009	1417	1417	1387	1387	48139000	2004.14	2453.78	2613.893	2202.755	29.60
28-12-2009	1402	1484	1402	1454	147951500	1980.74	2441.71	2599.347	2207.44	35.52
29-12-2009	1462	1484	1454	1477	98344000	1956.3	2430.99	2590.953	2212.125	37.46
30-12-2009	1469	1477	1447	1447	41281500	1931.26	2418.47	2580.36	2216.775	35.94
04-01-2010	1462	1477	1439	1447	65171500	1906.22	2404.45	2569.267	2221.385	35.94
05-01-2010	1454	1499	1454	1484	223533000	1881.92	2391.93	2557.92	2226.18	39.45
06-01-2010	1492	1537	1484	1499	340578500	1859.42	2378.81	2547.42	2231.05	40.87
07-01-2010	1499	1574	1492	1537	288657500	1839.18	2364.19	2536.673	2236.11	44.42
08-01-2010	1537	1574	1499	1537	426939500	1823.44	2345.83	2527.68	2241.17	44.42
11-01-2010	1552	1552	1520	1528	273026500	1806.02	2328.88	2519.127	2246.185	43.70
12-01-2010	1520	1592	1504	1560	463671500	1790.74	2311.12	2510.787	2251.36	46.99
13-01-2010	1544	1560	1528	1536	127521500	1778.74	2293.87	2497.787	2256.415	44.87
14-01-2010	1544	1552	1528	1528	136480500	1772.56	2278.41	2484.233	2261.47	44.16
15-01-2010	1512	1520	1440	1440	978286500	1760.12	2260.58	2471.093	2266.12	37.15
18-01-2010	1432	1440	1408	1432	205388000	1746.78	2243.04	2458.4	2270.73	36.58
19-01-2010	1432	1456	1424	1432	316607000	1728.94	2226.25	2445.46	2275.34	36.58
20-01-2010	1440	1440	1408	1416	220537500	1715.28	2211.55	2432.16	2279.795	35.32
21-01-2010	1416	1432	1408	1408	185219500	1694.72	2195.27	2419.56	2284.25	34.68
22-01-2010	1400	1432	1392	1424	223396500	1677.48	2179.9	2406.813	2288.745	37.14
25-01-2010	1416	1424	1408	1424	159266500	1660.24	2163.4	2393.567	2293.24	37.14
26-01-2010	1424	1424	1400	1408	123881500	1643.42	2147.12	2380.213	2297.62	35.59
27-01-2010	1408	1416	1392	1408	154469500	1630.34	2130.84	2367.113	2302.075	35.59
28-01-2010	1408	1408	1384	1400	234505500	1613.36	2115.23	2355.207	2306.49	34.75
29-01-2010	1392	1400	1384	1392	98006500	1597.72	2099.54	2343.993	2310.79	33.88
01-02-2010	1392	1400	1384	1400	131721500	1583	2084.68	2332.587	2315.13	35.61
02-02-2010	1400	1400	1384	1392	166079000	1567.36	2070.11	2322.127	2319.39	34.63
03-02-2010	1392	1400	1384	1392	122635000	1551.72	2056.67	2311.667	2323.65	34.63
04-02-2010	1392	1416	1384	1408	1195071500	1536.4	2042.26	2302.06	2327.955	38.52
05-02-2010	1392	1400	1368	1376	420541000	1520.44	2027.91	2295.493	2332.06	34.15
08-02-2010	1384	1408	1360	1400	477588000	1504.96	2013.8	2285.587	2336.1	39.68
09-02-2010	1400	1408	1376	1392	259172500	1490.08	1998.86	2275.873	2339.725	38.52
10-02-2010	1400	1400	1352	1352	210421500	1475.88	1983.89	2266.147	2342.21	33.27
11-02-2010	1352	1368	1248	1256	437376500	1465.76	1967.59	2256.027	2343.505	24.61
12-02-2010	1264	1352	1248	1352	566904500	1459.82	1952.25	2246.547	2345.13	41.12
15-02-2010	1352	1352	1304	1312	118055000	1455.32	1937.63	2236.553	2345.655	37.44
16-02-2010	1304	1328	1296	1328	90750500	1448.9	1922.8	2227.667	2344.235	39.76
17-02-2010	1344	1344	1304	1320	156929000	1443.82	1907.51	2218.727	2344.465	38.98
18-02-2010	1320	1320	1280	1280	95154000	1437.18	1891.82	2210.767	2344.605	35.26
19-02-2010	1272	1280	1248	1264	125722500	1430.98	1875.97	2200.953	2344.515	33.87
22-02-2010	1280	1288	1248	1256	65796500	1425.36	1860.04	2191.833	2344.05	33.17
23-02-2010	1248	1272	1232	1264	83672500	1419.9	1844.57	2183.02	2343.06	34.63
24-02-2010	1256	1312	1248	1280	310575000	1414.76	1827.76	2174.813	2341.4	37.58
25-02-2010	1280	1288	1264	1280	101065000	1408.88	1811.7	2166.107	2339.555	37.58
01-03-2010	1288	1288	1248	1248	101484000	1403.1	1795.69	2156.433	2337.55	34.02
02-03-2010	1248	1288	1248	1272	97349000	1398.7	1780.67	2147.673	2335.665	38.71
03-03-2010	1280	1296	1256	1272	135237000	1395.5	1764.9	2139.413	2333.965	38.71
04-03-2010	1272	1280	1256	1256	110840000	1391.24	1749.35	2130.293	2331.81	36.69
05-03-2010	1272	1280	1256	1264	50115000	1388.18	1735	2121.727	2327.635	38.42
08-03-2010	1280	1288	1264	1280	105096500	1386.2	1720.81	2113.267	2322.415	41.84
09-03-2010	1280	1296	1272	1280	121123000	1383.62	1706.62	2104.807	2315.695	41.84
10-03-2010	1280	1312	1272	1296	134912000	1381.8	1692.97	2096.453	2305.87	45.35
11-03-2010	1296	1328	1288	1320	190559000	1379.12	1679.93	2087.513	2294.29	50.22
12-03-2010	1328	1376	1328	1336	440599000	1376.3	1666.3	2079.427	2287.29	53.21
15-03-2010	1336	1360	1320	1336	103710000	1374.08	1652.67	2070.34	2278.79	53.21
17-03-2010	1344	1352	1328	1336	182174000	1371.86	1639.04	2060.253	2269.915	53.21
18-03-2010	1344	1344	1296	1312	168039000	1368.42	1625.17	2050.76	2260.545	47.83
19-03-2010	1312	1312	1288	1296	61738000	1364.36	1611.89	2040.66	2251.655	44.59
22-03-2010	1288	1288	1224	1232	196597000	1358.26	1598.72	2028.88	2242.07	34.52
23-03-2010	1240	1264	1216	1224	86044000	1352	1587.72	2014.553	2233.76	33.50
24-03-2010	1232	1248	1208	1224	98106500	1345.92	1575.97	2001.227	2225.825	33.50
25-03-2010	1216	1248	1208	1216	74711000	1339.04	1564.89	1987.093	2217.85	32.40
26-03-2010	1216	1256	1216	1232	151417000	1332.96	1555.85	1973.567	2206.58	36.89
29-03-2010	1240	1240	1216	1232	61133500	1327.04	1549.8	1961.287	2194.935	36.89
30-03-2010	1232	1240	1216	1216	64213000	1322.56	1541.34	1947.907	2183.96	34.25
31-03-2010	1216	1224	1168	1176	138414500	1317.44	1532.11	1934.507	2173.16	28.72
01-04-2010	1176	1192	1128	1144	125125000	1311.68	1520.31	1921.393	2162.015	25.21
05-04-2010	1144	1160	1080	1104	251923500	1305.44	1510.36	1909.513	2150.48	21.64
06-04-2010	1104	1336	1104	1312	1322610000	1303.52	1499.12	1898.02	2140.55	56.26
07-04-2010	1328	1328	1240	1248	597192000	1300	1488.74	1886.6	2130.11	49.07
08-04-2010	1240	1328	1224	1288	550504000	1297.28	1478.76	1874.693	2119.495	53.10
09-04-2010	1296	1312	1264	1280	180164000	1294.72	1469.07	1862.987	2108.84	52.21
12-04-2010	1288	1304	1264	1264	284389000	1291.84	1461.09	1851.173	2098.295	50.39
13-04-2010	1264	1280	1248	1264	83678500	1289.12	1451.24	1839.86	2088.685	50.39
14-04-2010	1264	1280	1232	1240	84990000	1286.08	1441.9	1828.387	2079.515	47.51
15-04-2010	1256	1272	1232	1248	172453000	1283.04	1433.02	1817.467	2070.2	48.57
16-04-2010	1248	1256	1216	1232	68830000	1279.84	1423.6	1806.687	2061.555	46.55
19-04-2010	1200	1216	1168	1176	126966000	1275.52	1413.62	1796.287	2052.63	40.26
20-04-2010	1200	1208	1176	1192	82318500	1271.2	1403.8	1785.24	2044.345	42.64
21-04-2010	1216	1248	1184	1200	362832500	1267.68	1394.06	1774.5	2038.54	43.85
22-04-2010	1192	1200	1168	1192	137366500	1263.52	1384.24	1763.707	2030.07	42.88
23-04-2010	1184	1208	1184	1192	121082000	1259.52	1374.8	1752.413	2021.785	42.88
26-04-2010	1208	1208	1176	1184	90624000	1256.16	1366.02	1741.313	2013.65	41.80
27-04-2010	1184	1184	1152	1168	87263000	1254.4	1360.08	1729.86	2005.62	39.66
28-04-2010	1144	1192	1144	1152	171443000	1250.4	1355.11	1718.3	1997.51	37.59
29-04-2010	1160	1176	1152	1168	53371000	1247.52	1351.42	1707.593	1989.295	40.92
30-04-2010	1168	1200	1168	1184	108750000	1244.64	1346.77	1696.747	1981.91	44.12
03-05-2010	1168	1216	1160	1168	146439500	1241.6	1342.71	1685.54	1974.445	41.69
04-05-2010	1176	1176	1144	1152	72598500	1239.04	1338.11	1674.227	1967.835	39.35
05-05-2010	1128	1152	1096	1112	214025500	1236	1333.49	1662.647	1959.715	34.18
06-05-2010	1112	1136	1072	1136	182793500	1233.6	1329.48	1651.227	1952.275	39.33
07-05-2010	1080	1120	1080	1096	104440500	1230.24	1325.07	1639.793	1944.825	34.49
10-05-2010	1120	1184	1112	1184	278864500	1228.32	1321.54	1627.947	1938.19	49.28
11-05-2010	1184	1200	1128	1136	193801000	1225.44	1317.16	1616.28	1930.94	43.51
12-05-2010	1144	1176	1136	1176	143395500	1224	1313.55	1605.127	1923.325	48.88
14-05-2010	1160	1216	1160	1184	345022500	1222.24	1310.47	1594.527	1916.315	49.91
17-05-2010	1160	1160	1128	1152	165927000	1219.84	1307.67	1583.213	1909.52	45.94
18-05-2010	1136	1160	1136	1152	90641500	1217.76	1304.5	1572.153	1902.16	45.94
19-05-2010	1136	1136	1072	1080	186023500	1214.08	1301.13	1561.36	1894.815	38.04
20-05-2010	1088	1112	1000	1040	252332500	1209.28	1297.74	1550.3	1887.27	34.49
21-05-2010	960	984	944	952	263945000	1202.72	1293.17	1538.653	1879.285	28.25
24-05-2010	960	976	704	768	626211500	1192.16	1286.98	1526.033	1870.38	20.07
25-05-2010	800	808	536	600	1299967000	1177.76	1278.44	1512.54	1860.075	15.62
26-05-2010	680	912	664	912	1762019000	1169.28	1272.79	1500.627	1851.89	41.53
27-05-2010	864	1088	840	1000	2147483647	1162.56	1268.32	1489.3	1843.395	46.52
31-05-2010	1016	1096	1016	1040	842156000	1156.64	1264.25	1478.24	1834.35	48.67
01-06-2010	1040	1064	968	976	411771500	1149.92	1259.17	1466.753	1825.55	45.52
02-06-2010	992	1032	968	992	463826000	1143.84	1254.1	1455.873	1816.455	46.45
03-06-2010	1040	1056	1000	1032	298344000	1139.84	1249.05	1445.76	1806.62	48.81
04-06-2010	1032	1032	992	1000	102107000	1135.36	1243.68	1436.933	1794.755	47.03
07-06-2010	944	984	920	968	220699500	1130.24	1238.08	1427.393	1783.48	45.25
08-06-2010	968	1008	968	984	165539000	1125.6	1232.32	1418.46	1771.72	46.34
09-06-2010	1000	1024	976	992	143184500	1120.8	1226.88	1410.833	1760.375	46.91
10-06-2010	1008	1008	976	976	104909000	1115.68	1221.36	1405.093	1749.885	45.86
11-06-2010	1000	1008	968	968	126782500	1110.72	1216.64	1397.8	1738.61	45.31
14-06-2010	984	992	968	968	52851500	1106.56	1212	1390.26	1727.52	45.31
15-06-2010	968	984	960	968	109522000	1103.04	1207.36	1381.22	1716.805	45.31
16-06-2010	992	992	968	968	98003000	1100.32	1202.88	1373.68	1707.215	45.31
17-06-2010	968	1048	968	1040	689427000	1094.88	1199.2	1364.373	1697.235	52.21
18-06-2010	1040	1056	1016	1040	291255500	1090.72	1195.36	1356.067	1687.63	52.21
21-06-2010	1048	1096	1040	1056	558348500	1086.08	1191.68	1347.867	1677.54	53.72
22-06-2010	1056	1088	1056	1080	436569500	1082.08	1188.4	1340.073	1667.76	55.96
23-06-2010	1072	1080	1048	1064	127490500	1078.08	1184.96	1333.42	1657.9	54.08
24-06-2010	1064	1080	1048	1056	103498000	1073.92	1181.52	1325.467	1648.375	53.12
25-06-2010	1056	1064	1040	1040	31779500	1069.92	1178	1317.907	1638.77	51.16
28-06-2010	1056	1056	1032	1040	35950500	1065.76	1174.4	1310.6	1629.54	51.16
29-06-2010	1040	1048	992	1008	108068000	1061.28	1170.56	1302.827	1620.335	47.13
30-06-2010	984	1024	976	1024	87260500	1058.24	1166.88	1295.16	1611.775	49.28
01-07-2010	1024	1024	1000	1016	67533000	1054.72	1162.96	1287.44	1602.61	48.23
02-07-2010	1016	1040	1008	1016	33122000	1051.04	1159.36	1279.72	1593.635	48.23
05-07-2010	1016	1032	1008	1024	57483000	1047.68	1155.6	1272.053	1584.7	49.48
06-07-2010	1008	1032	1008	1032	60943000	1044.48	1152	1264.693	1575.43	50.77
07-07-2010	1024	1024	1008	1024	33649500	1041.28	1148.72	1257.773	1566.305	49.41
08-07-2010	1040	1064	1008	1056	159193500	1039.04	1146.72	1253.067	1557.155	54.63
09-07-2010	1064	1064	1040	1056	93226000	1037.12	1143.76	1249.113	1548.005	54.63
12-07-2010	1064	1120	1048	1088	187175500	1035.52	1141.52	1246.12	1539.575	59.47
13-07-2010	1088	1096	1048	1056	125890000	1032.96	1138.8	1242.167	1530.8	53.34
14-07-2010	1080	1080	1024	1040	212687500	1030.4	1136	1238.607	1521.755	50.53
15-07-2010	1032	1032	952	984	253238500	1027.04	1133.04	1234.42	1512.43	42.17
16-07-2010	984	984	880	928	286435000	1023.36	1129.68	1230.113	1502.825	35.79
19-07-2010	912	944	888	928	138399500	1019.2	1126.4	1226.053	1493.22	35.79
20-07-2010	920	944	912	920	98358000	1015.68	1122.96	1221.94	1483.765	34.92
21-07-2010	928	952	912	928	150501500	1010.56	1119.44	1217.88	1473.6	36.59
22-07-2010	920	944	912	920	95917500	1006.24	1115.84	1213.52	1463.77	35.60
23-07-2010	936	936	896	904	82857500	1000.8	1112.4	1209.3	1454.045	33.65
26-07-2010	912	912	848	848	90613500	994.08	1108.16	1205.007	1444.415	27.90
27-07-2010	856	888	856	872	136837500	988.48	1104.16	1201.273	1434.53	33.17
28-07-2010	864	896	856	856	90774500	982.56	1100.16	1197.187	1424.755	31.52
29-07-2010	848	864	824	840	217215000	977.76	1095.92	1193.34	1415.46	29.91
30-07-2010	840	848	808	816	98928000	973.28	1091.28	1189.587	1406.045	27.63
02-08-2010	816	824	800	824	48936500	970.72	1086.72	1185.687	1396.67	29.56
03-08-2010	832	936	824	880	545986500	972.96	1082.56	1182.307	1387.765	41.32
04-08-2010	872	904	872	880	182006000	978.56	1078.16	1178.48	1379.045	41.32
05-08-2010	880	896	880	880	57213000	977.92	1073.6	1174.5	1369.95	41.32
06-08-2010	888	888	864	864	37456500	975.2	1068.88	1170.613	1360.775	39.00
09-08-2010	864	896	864	864	53485000	971.68	1064.16	1166.727	1351.6	39.00
10-08-2010	864	888	840	848	51697000	969.12	1059.52	1162.487	1342.345	36.61
11-08-2010	856	864	832	856	49959500	966.4	1055.12	1158.2	1333.505	38.63
12-08-2010	840	848	824	824	63739000	962.24	1051.04	1153.447	1324.88	33.96
13-08-2010	824	840	824	832	49594000	958.88	1047.12	1148.747	1317.42	36.05
16-08-2010	832	832	800	808	81253500	955.68	1042.96	1143.947	1309.465	32.71
18-08-2010	808	816	768	792	202962500	951.84	1038.72	1138.827	1301.805	30.68
19-08-2010	792	792	632	656	574726000	945.12	1032.96	1132.96	1294.405	19.55
20-08-2010	656	736	640	712	795687500	939.84	1027.76	1127.52	1288.78	30.70
23-08-2010	720	768	712	744	482053500	935.36	1023.04	1122.88	1282.19	36.15
24-08-2010	752	752	712	720	228146500	930.4	1018.48	1118.133	1275.295	33.99
25-08-2010	712	776	704	760	607295500	926.24	1014.64	1113.653	1267.475	40.38
26-08-2010	768	832	744	784	932335500	922.56	1011.44	1109.44	1260.9	43.88
27-08-2010	784	784	736	744	290568000	916.64	1005.76	1105.013	1252.44	39.69
30-08-2010	752	784	736	752	171872000	910.88	1000.8	1100.533	1244.77	40.91
31-08-2010	736	752	712	720	122186500	904.16	995.12	1095.84	1236.94	37.64
01-09-2010	728	752	712	728	269909500	897.12	989.6	1091.307	1229.335	38.95
02-09-2010	744	744	696	704	100761500	889.92	984	1086.613	1222.545	36.47
03-09-2010	712	720	696	704	73494000	882.88	978.4	1081.973	1214.82	36.47
06-09-2010	704	728	696	712	111251500	876.32	973.12	1077.44	1207.51	38.00
07-09-2010	712	736	704	712	202581500	869.76	967.76	1072.853	1200.39	38.00
15-09-2010	720	744	704	712	361776500	863.84	962.56	1068.32	1193.08	38.00
16-09-2010	720	736	712	720	241915500	857.76	958	1063.84	1185.81	39.81
17-09-2010	720	816	720	800	1480670500	853.44	954.08	1059.787	1178.94	54.19
20-09-2010	800	864	800	840	922100500	849.92	950.48	1056.213	1172.27	59.41
21-09-2010	856	952	848	952	1542198500	848.48	948.08	1053.227	1166.16	69.79
22-09-2010	960	1064	952	968	1896127500	847.2	945.84	1050.4	1160.32	70.93
23-09-2010	968	1016	912	968	1403657000	846.08	943.68	1047.84	1154.85	70.93
24-09-2010	960	1000	960	984	589928000	844.64	941.84	1046.027	1150.96	72.16
27-09-2010	1008	1024	976	984	406574500	843.2	940.16	1043.573	1147.635	72.16
28-09-2010	984	984	928	936	321804500	840.16	937.84	1041.067	1144.63	62.95
29-09-2010	944	960	904	912	293252000	837.28	935.12	1038.293	1140.945	58.90
30-09-2010	912	952	904	912	272621000	834.72	932.56	1035.573	1137.635	58.90
01-10-2010	920	960	912	944	294226500	833.92	930.48	1033.333	1134.295	62.62
04-10-2010	960	968	920	936	182556000	834.08	928.72	1031.147	1131.105	61.13
05-10-2010	936	952	928	944	109153500	834.4	926.8	1029.067	1128.14	62.10
06-10-2010	960	1008	944	976	680190500	835.52	925.6	1027.147	1125.335	65.78
07-10-2010	992	992	928	944	321856500	835.84	923.2	1024.907	1122.37	59.55
08-10-2010	936	976	936	968	365245500	836.8	921.52	1022.827	1119.34	62.42
11-10-2010	976	992	960	968	374154500	838.08	919.44	1020.96	1116.495	62.42
12-10-2010	968	976	952	960	152380500	840.32	917.2	1018.88	1113.835	60.76
13-10-2010	960	1000	960	992	641350500	842.72	915.6	1017.013	1111.635	64.81
14-10-2010	1000	1032	992	1016	770766000	845.92	914.24	1015.413	1109.37	67.52
15-10-2010	1016	1048	1008	1008	566255500	849.28	913.52	1013.707	1107.325	65.70
18-10-2010	1016	1024	968	984	254689000	852.64	912.96	1011.733	1105.35	60.45
19-10-2010	992	1008	968	984	193367500	855.84	913.28	1009.76	1103.225	60.45
20-10-2010	968	1048	944	1008	946912500	858.4	915.68	1007.84	1101.33	63.80
21-10-2010	1024	1072	1008	1024	857706000	861.28	919.92	1005.867	1099.18	65.88
22-10-2010	1024	1032	992	992	206290000	863.52	920.72	1003.573	1096.755	58.63
25-10-2010	1000	1024	984	992	192536000	866.08	920.64	1001.28	1094.48	58.63
26-10-2010	992	1000	968	984	222608500	868.48	920.08	998.933	1092.165	56.82
27-10-2010	984	984	944	952	155618500	870.56	919.84	996.533	1089.505	50.14
28-10-2010	952	960	928	936	115971000	872.16	919.28	994.133	1086.69	47.16
29-10-2010	936	968	912	944	186676500	874.56	918.4	992.213	1083.725	48.80
01-11-2010	952	968	944	952	93223500	876.96	917.92	990.4	1080.8	50.46
02-11-2010	960	968	944	952	104074500	879.84	917.76	988.587	1077.92	50.46
03-11-2010	968	968	928	936	129083000	882.72	917.28	986.72	1074.8	46.93
04-11-2010	944	944	920	944	127109000	888.48	916.8	984.8	1071.84	48.86
05-11-2010	952	960	936	944	165521000	893.12	916.48	982.88	1068.92	48.86
08-11-2010	944	960	944	944	104640000	897.12	916.24	981.067	1066.44	48.86
09-11-2010	944	984	944	960	313040500	901.92	916.16	979.627	1064.08	53.10
10-11-2010	960	968	936	944	100700000	905.6	915.92	978.293	1061.64	48.74
11-11-2010	944	968	928	952	185091500	908.96	915.76	977.28	1059.32	50.91
12-11-2010	952	952	896	912	268554000	912.32	914.48	974.613	1056.84	41.47
15-11-2010	912	928	872	880	213603000	914.88	912.88	972.16	1054.12	35.75
16-11-2010	888	904	872	888	301450000	918.24	911.2	969.493	1051.44	38.05
18-11-2010	896	936	888	928	683568500	922.24	909.68	967.147	1049.04	48.06
19-11-2010	936	944	912	920	224835000	926.56	908.24	964.853	1046.6	46.44
22-11-2010	912	928	896	904	128504000	930.56	906.72	962.453	1044.12	43.30
23-11-2010	904	952	896	920	680524000	934.72	905.52	960.32	1041.76	47.15
24-11-2010	920	944	912	920	277563000	938.88	904.32	958.133	1039.36	47.15
25-11-2010	936	1112	936	1112	2147483647	946.88	905.36	957.333	1037.96	72.81
26-11-2010	1136	1176	1096	1120	1510106500	954.88	906.32	956.96	1036.6	73.39
29-11-2010	1128	1128	1064	1096	471752000	960.8	907.12	956.32	1035.04	68.66
30-11-2010	1088	1096	976	984	691426000	963.68	906.8	954.88	1033.08	51.86
01-12-2010	976	1136	976	1112	1315711000	966.88	907.68	954.347	1031.64	63.00
02-12-2010	1128	1128	1064	1072	1149530500	968.96	908.08	953.547	1030.04	58.45
03-12-2010	1088	1088	1048	1056	300405500	970.72	908.4	952.693	1028.56	56.69
06-12-2010	1064	1096	1064	1080	381978000	972.64	908.64	952.107	1027.68	58.70
08-12-2010	1096	1112	1080	1088	442188000	974.72	908.96	951.68	1026.36	59.38
09-12-2010	1104	1104	1056	1064	124177000	977.28	908.72	950.987	1025.12	56.39
10-12-2010	1064	1064	1032	1040	141634500	979.84	908.56	950.027	1023.68	53.49
13-12-2010	1056	1056	1024	1040	93819500	982.4	908.56	949.173	1022.28	53.49
14-12-2010	1040	1064	1040	1056	125874000	984.64	909.28	948.533	1021.16	55.27
15-12-2010	1056	1064	1016	1040	228857500	986.72	910.4	948.053	1020.04	53.08
16-12-2010	1040	1048	992	1000	191217000	987.84	911.12	947.147	1018.76	47.97
17-12-2010	1008	1016	984	1000	169198500	988.32	911.92	946.507	1017.44	47.97
20-12-2010	992	1016	992	1008	129262000	989.6	912.72	945.333	1016.08	49.11
21-12-2010	1016	1032	1008	1024	121924500	990.72	913.76	944.587	1014.8	51.39
22-12-2010	1032	1040	1000	1016	75022000	991.68	914.88	943.52	1013.64	50.18
23-12-2010	1016	1016	992	1008	44452500	992.64	916.48	942.347	1012.32	48.93
27-12-2010	1008	1016	992	1000	33217500	992.8	917.76	941.333	1010.96	47.66
28-12-2010	1000	1024	1000	1008	87998000	992.64	919.28	940.373	1009.72	49.09
29-12-2010	1016	1016	1000	1008	40856000	992.64	920.96	939.893	1008.44	49.09
30-12-2010	1008	1016	984	992	82692000	992.8	922.72	939.573	1007	46.17
03-01-2011	992	1024	992	1016	180717500	993.44	924.64	940	1005.68	50.89
04-01-2011	1024	1072	1016	1040	616838500	994.08	926.24	941.813	1004.4	55.12
05-01-2011	1032	1048	1024	1032	216513000	994.24	927.76	944.693	1002.96	53.47
06-01-2011	1032	1040	1008	1016	109300500	994.72	929.12	945.387	1001.36	50.22
07-01-2011	1008	1016	984	992	133374500	994.72	930.4	945.333	999.64	45.73
10-01-2011	992	992	928	944	261127000	993.92	931.2	944.693	997.68	38.35
11-01-2011	944	968	904	920	210233000	993.28	931.92	944.32	995.72	35.28
12-01-2011	936	976	928	968	191436000	993.92	933.04	944.16	994.08	44.79
13-01-2011	976	984	936	952	172664500	994.08	934.32	943.627	992.68	42.55
14-01-2011	968	968	936	960	110932000	994.24	935.6	943.36	991.36	44.06
17-01-2011	968	968	928	936	78621500	993.92	936.88	943.147	989.92	40.61
18-01-2011	936	952	928	936	76118000	993.92	938.32	942.827	988.52	40.61
19-01-2011	936	952	928	936	53540000	993.76	941.12	942.453	987.04	40.61
20-01-2011	936	936	888	896	161598000	992.8	942.96	941.92	985.36	34.92
21-01-2011	896	896	856	872	124339500	991.36	944.24	941.28	983.64	32.03
24-01-2011	880	880	848	856	54942500	989.28	945.6	940.533	982.04	30.22
25-01-2011	864	888	856	880	82216500	988	946.8	939.947	980.72	36.03
26-01-2011	880	880	856	872	134809000	986.4	947.68	939.307	979.56	34.99
27-01-2011	872	912	872	904	303575500	986.24	949.28	938.4	977.52	42.21
28-01-2011	896	896	872	880	94110500	986.24	950.56	937.333	975.68	38.74
31-01-2011	864	872	840	856	84616000	985.6	951.92	936	973.52	35.58
01-02-2011	864	872	856	872	74167500	984.48	953.36	934.613	971.48	39.14
02-02-2011	880	880	856	864	31696500	983.36	954.96	933.28	969.48	38.01
04-02-2011	864	872	824	840	135597000	982.08	956.32	931.84	967.36	34.76
07-02-2011	840	848	832	848	65652500	980.64	957.68	930.56	965.4	36.70
08-02-2011	840	848	816	832	146921500	978.88	958.88	929.173	963.32	34.49
09-02-2011	832	832	800	824	79303000	973.12	960	927.947	961.28	33.41
10-02-2011	824	832	808	816	60052500	967.04	960.96	926.56	959.48	32.32
11-02-2011	808	840	808	824	96062500	961.6	961.2	925.28	957.64	34.62
14-02-2011	832	856	824	832	82787500	958.56	961.12	924.053	955.8	36.93
16-02-2011	832	840	832	840	25660000	953.12	960	922.827	954.04	39.25
17-02-2011	848	872	840	856	144270000	948.8	958.88	921.653	952.36	43.69
18-02-2011	856	880	856	864	89102500	944.96	957.84	920.587	950.76	45.83
21-02-2011	856	864	848	848	32997000	940.32	956.48	919.2	949.16	42.37
22-02-2011	848	864	832	840	61903500	935.36	955.04	917.76	947.6	40.71
23-02-2011	832	856	832	848	24774500	931.04	954.16	916.16	946	43.11
24-02-2011	848	872	840	856	108641000	927.36	953.6	914.827	944.36	45.48
25-02-2011	864	896	856	864	235078500	923.84	953.12	913.653	942.84	47.82
28-02-2011	864	880	856	864	93824000	920	952.32	912.853	941.4	47.82
01-03-2011	864	912	864	896	291967000	917.12	951.92	912.64	940.32	56.49
02-03-2011	880	904	872	880	103778500	914.72	951.28	912.32	939.04	51.85
03-03-2011	896	912	888	896	162214500	912.64	950.48	912.16	938.04	55.76
04-03-2011	912	920	880	888	178998500	910.24	949.92	911.893	936.56	53.42
07-03-2011	888	888	872	880	35856500	907.36	949.04	911.627	935.28	51.12
08-03-2011	880	912	872	904	114666000	905.12	948.4	911.627	933.92	57.10
09-03-2011	912	920	896	912	90121000	903.2	947.92	912.053	932.56	58.91
10-03-2011	904	960	904	952	331379500	902.24	947.52	912.587	931.56	66.50
11-03-2011	944	1024	936	1000	903197500	902.08	947.36	913.547	930.8	72.96
14-03-2011	984	1056	984	1032	684367500	902.56	947.6	914.827	930.56	76.25
15-03-2011	1008	1032	968	1008	493849500	902.88	947.84	916.107	930.4	69.43
16-03-2011	1016	1024	984	992	218287000	902.4	947.92	917.227	930.6	65.24
17-03-2011	984	984	968	968	129322000	900.96	947.52	917.813	931.6	59.45
18-03-2011	976	1008	976	992	179022000	900.16	947.2	918.56	933.56	62.99
21-03-2011	1000	1008	992	1000	83316000	899.84	947.28	919.36	934	64.11
22-03-2011	1000	1000	984	992	41166000	899.84	947.28	920.213	933.96	62.08
23-03-2011	984	1000	984	1000	60452000	900.96	947.44	921.12	933.76	63.33
24-03-2011	1000	1032	1000	1024	283233000	903.04	948.16	922.293	934	66.86
25-03-2011	1032	1032	1000	1016	64162500	904	948.96	923.36	934.12	64.63
28-03-2011	1016	1016	992	1016	64854000	905.28	949.68	924.64	934.04	64.63
29-03-2011	1016	1048	1000	1032	255791000	906.72	950.48	925.973	934.2	67.17
30-03-2011	1040	1048	1024	1040	136087500	908.8	951.36	927.52	934.56	68.40
31-03-2011	1040	1040	1016	1024	72884000	910.56	952.24	929.067	934.76	63.31
01-04-2011	1024	1040	1016	1024	88248000	912.32	953.04	931.52	934.92	63.31
04-04-2011	1032	1032	1016	1024	29154500	914.88	953.84	933.6	935.16	63.31
05-04-2011	1024	1056	1016	1016	185674500	917.76	954.56	935.413	935.4	60.50
06-04-2011	1016	1064	1016	1048	211966500	921.6	955.44	937.6	935.8	66.84
07-04-2011	1048	1064	1032	1040	87899500	924.8	956.4	939.467	936.16	64.07
08-04-2011	1040	1056	1024	1032	103339500	928	957.2	941.12	936.48	61.34
11-04-2011	1040	1048	1024	1032	59861000	930.56	958.4	943.04	936.44	61.34
12-04-2011	1024	1024	1008	1008	89309500	933.12	959.68	944.747	936.28	53.40
13-04-2011	1008	1040	1000	1032	154123500	936.64	961.12	946.827	936.16	59.10
14-04-2011	1032	1032	1008	1016	61683000	939.52	962	948.747	935.84	54.33
15-04-2011	1016	1040	1016	1016	88416000	942.56	962.96	950.827	935.6	54.33
18-04-2011	1024	1032	1016	1016	37076000	946.08	964.08	952.907	935.4	54.33
19-04-2011	1016	1040	1008	1040	129777500	949.92	965.28	955.093	935.4	60.33
20-04-2011	1048	1112	1048	1112	736168500	955.52	967.2	957.76	935.76	72.15
21-04-2011	1128	1144	1104	1128	455057000	961.6	967.36	960.533	936.36	74.00
25-04-2011	1128	1136	1112	1128	106049000	967.84	967.44	963.253	936.88	74.00
26-04-2011	1128	1232	1104	1224	924268500	975.84	968.72	966.08	937.92	82.23
27-04-2011	1232	1232	1176	1184	357692000	982.88	970.72	968.373	938.76	72.00
28-04-2011	1184	1256	1184	1216	786052000	990.4	971.76	970.133	939.72	74.71
29-04-2011	1216	1272	1208	1256	409713000	998.4	973.6	972.053	940.84	77.63
02-05-2011	1256	1352	1240	1344	559988500	1008	976.48	974.56	942.44	82.43
03-05-2011	1328	1368	1320	1336	717123500	1017.76	979.04	976.907	943.84	80.73
04-05-2011	1344	1344	1312	1328	455328500	1027.52	981.44	979.2	945.2	78.98
05-05-2011	1320	1328	1296	1304	406379500	1036.64	983.84	981.653	946.28	73.81
06-05-2011	1280	1312	1264	1280	434412000	1045.12	986.24	984.107	947.4	68.96
09-05-2011	1288	1376	1288	1376	930687000	1055.36	989.6	987.2	949.08	75.81
10-05-2011	1376	1432	1376	1424	799596000	1066.56	993.28	990.4	951.28	78.38
11-05-2011	1432	1520	1432	1520	855296500	1079.04	998.08	994.293	954.24	82.41
12-05-2011	1512	1560	1496	1528	756609000	1092	1003.36	998.187	957.24	82.70
13-05-2011	1528	1640	1528	1640	872339500	1106.88	1009.76	1002.613	960.84	86.14
16-05-2011	1640	1680	1560	1576	525679500	1120.64	1015.44	1006.827	964.08	76.75
18-05-2011	1576	1640	1576	1640	282830500	1135.84	1021.6	1011.307	967.68	79.19
19-05-2011	1640	1680	1584	1592	308421000	1149.6	1027.36	1015.467	971.12	73.00
20-05-2011	1600	1600	1544	1544	371380000	1162.24	1032.72	1019.36	974.6	67.33
23-05-2011	1536	1536	1424	1456	591722500	1172.32	1037.28	1022.453	977.52	58.38
24-05-2011	1440	1560	1440	1552	889624000	1183.36	1042.72	1026.027	981	64.00
25-05-2011	1544	1568	1496	1536	756724500	1193.44	1048	1029.547	984.48	62.49
26-05-2011	1552	1568	1528	1544	390425000	1204.16	1053.52	1033.28	988.12	62.96
27-05-2011	1544	1552	1512	1520	97205500	1214.72	1058.56	1036.853	991.6	60.50
30-05-2011	1528	1528	1480	1504	272218000	1225.44	1063.2	1040.16	994.72	58.85
31-05-2011	1512	1560	1456	1552	674894500	1236.64	1068.4	1043.68	998.08	62.18
01-06-2011	1560	1680	1536	1680	990399000	1250.24	1075.04	1048.267	1002.08	69.32
03-06-2011	1600	1680	1600	1680	400025000	1264	1081.92	1052.853	1006.16	69.32
06-06-2011	1680	1720	1640	1680	455350000	1277.6	1089.28	1057.493	1010.24	69.32
07-06-2011	1640	1720	1640	1680	218629000	1290.72	1096.88	1062.347	1014.4	69.32
08-06-2011	1680	1720	1600	1640	382955000	1303.2	1103.6	1067.04	1018.32	64.23
09-06-2011	1640	1680	1600	1680	275656000	1316.48	1110.88	1071.947	1022.6	66.85
10-06-2011	1680	1680	1600	1640	85923000	1328.64	1117.68	1076.533	1026.64	61.96
13-06-2011	1600	1600	1536	1584	454019000	1339.52	1124.16	1080.747	1030.52	55.80
14-06-2011	1584	1600	1560	1576	212212000	1350.56	1130.56	1085.013	1034.44	54.96
15-06-2011	1584	1640	1536	1544	339270000	1360.96	1136.64	1089.013	1038.88	51.61
16-06-2011	1520	1528	1488	1512	435998000	1370.72	1142.8	1092.8	1042.88	48.43
17-06-2011	1512	1560	1488	1552	465522500	1381.44	1149.6	1096.853	1046.92	52.38
20-06-2011	1560	1576	1520	1528	235261500	1391.04	1156.32	1100.64	1050.96	49.91
21-06-2011	1544	1640	1536	1640	554226000	1403.04	1163.92	1105.28	1055.36	59.50
22-06-2011	1640	1680	1592	1680	471495500	1416	1172	1110.133	1059.84	62.28
23-06-2011	1640	1720	1640	1720	572989500	1429.76	1180.16	1115.52	1064.72	64.88
24-06-2011	1680	1720	1640	1680	340706000	1443.2	1188.16	1120.853	1069.36	60.40
27-06-2011	1640	1640	1584	1640	258229000	1455.36	1196	1125.867	1073.96	56.22
28-06-2011	1640	1640	1592	1600	212704000	1467.04	1203.28	1130.347	1078.32	52.33
30-06-2011	1640	1680	1600	1640	290050000	1479.52	1211.04	1135.147	1083	55.64
01-07-2011	1680	1680	1600	1640	67695000	1492	1219.04	1140.053	1087.68	55.64
04-07-2011	1640	1640	1600	1640	17797000	1504	1226.96	1144.853	1092.32	55.64
05-07-2011	1600	1640	1592	1640	151761000	1514.56	1235.04	1149.653	1096.96	55.64
06-07-2011	1640	1640	1592	1600	107408500	1524	1242.8	1152.907	1101.4	50.88
07-07-2011	1600	1640	1592	1592	122360000	1533.28	1250.56	1156.053	1105.76	49.97
08-07-2011	1600	1640	1592	1600	97755000	1540.8	1258.32	1159.413	1109.76	50.92
11-07-2011	1600	1640	1552	1576	148747500	1548.64	1265.76	1163.36	1113.44	47.96
12-07-2011	1568	1680	1560	1600	538641000	1556.32	1273.36	1166.613	1116.68	51.03
13-07-2011	1600	1640	1600	1640	29324500	1564	1281.2	1170.4	1120.04	55.71
14-07-2011	1640	1640	1600	1640	54484000	1569.92	1288.96	1174.293	1123.4	55.71
15-07-2011	1600	1640	1584	1600	84068000	1575.2	1296.48	1177.76	1126.48	50.15
18-07-2011	1600	1640	1576	1600	121586000	1580.64	1304.08	1181.173	1129.56	50.15
19-07-2011	1600	1640	1592	1640	78222500	1587.36	1312	1185.013	1133.08	55.32
20-07-2011	1640	1640	1592	1640	93452000	1594.56	1319.84	1189.013	1136.72	55.32
21-07-2011	1600	1680	1600	1640	405478500	1599.84	1327.6	1193.013	1140.36	55.32
22-07-2011	1640	1840	1600	1800	1017843500	1607.36	1336.96	1197.973	1144.64	70.57
25-07-2011	1840	2040	1840	2000	722475000	1616.96	1348	1204.373	1149.96	79.83
26-07-2011	2000	2000	1880	1960	287237000	1625.6	1358.8	1210.773	1155.04	74.77
27-07-2011	1960	2080	1920	2000	875395500	1632.8	1369.84	1217.44	1160.16	76.38
28-07-2011	2000	2120	1960	2080	447854000	1642.88	1381.76	1224.587	1165.84	79.24
29-07-2011	2120	2120	2000	2040	317749000	1650.88	1393.36	1231.36	1171.2	74.39
01-08-2011	2080	2120	2000	2120	507214500	1661.44	1405.52	1238.72	1176.96	77.37
02-08-2011	2080	2120	2000	2080	364839000	1672.16	1417.2	1245.867	1182.56	72.81
03-08-2011	2000	2040	1960	2040	301673000	1683.84	1428.08	1252.8	1187.8	68.45
04-08-2011	2040	2040	1880	1920	370090500	1691.2	1437.28	1258.88	1192.32	57.37
05-08-2011	1760	1760	1600	1680	969135500	1694.08	1443.76	1263.36	1195.68	42.54
08-08-2011	1600	1640	1488	1640	916703000	1696	1450.08	1267.68	1198.96	40.65
09-08-2011	1472	1640	1424	1504	1473592000	1695.68	1455.2	1270.933	1201.56	34.97
10-08-2011	1592	1600	1552	1568	837619500	1696.96	1461.2	1274.453	1204.36	39.27
11-08-2011	1536	1640	1536	1600	944214000	1697.92	1467.28	1278.24	1207.24	41.36
12-08-2011	1640	1760	1600	1640	903693000	1697.12	1473.68	1282.4	1210.48	43.95
15-08-2011	1720	1720	1600	1680	443927500	1697.12	1480.56	1286.987	1213.92	46.50
16-08-2011	1680	1680	1592	1600	856922500	1695.52	1486.56	1291.36	1217	42.35
18-08-2011	1600	1680	1592	1640	406335500	1694.72	1492.72	1296.16	1220.44	45.00
19-08-2011	1560	1584	1512	1520	645180000	1692.32	1497.76	1299.84	1223.36	39.19
22-08-2011	1536	1560	1480	1552	502894000	1689.76	1503.12	1303.84	1226.4	41.37
23-08-2011	1560	1640	1544	1584	544395000	1688.64	1508.64	1308	1229.56	43.54
24-08-2011	1600	1600	1544	1552	295320000	1688	1513.76	1312.107	1232.56	41.87
25-08-2011	1560	1576	1520	1528	217758000	1687.04	1518.8	1316.053	1235.52	40.61
26-08-2011	1528	1528	1504	1528	152008000	1686.72	1523.84	1320	1238.44	40.61
05-09-2011	1536	1560	1504	1520	208509500	1686.88	1528.8	1324.16	1241.32	40.14
06-09-2011	1504	1544	1504	1536	204269500	1686.56	1534	1328.587	1244.28	41.59
07-09-2011	1536	1576	1536	1576	269530000	1687.52	1539.28	1333.387	1247.36	45.15
08-09-2011	1584	1592	1544	1552	301660500	1685.76	1544.4	1337.867	1250.4	43.44
09-09-2011	1552	1568	1536	1552	112430500	1683.2	1549.6	1342.4	1253.4	43.44
12-09-2011	1528	1536	1488	1496	229690500	1678.72	1554.24	1346.347	1256.32	39.40
13-09-2011	1512	1528	1488	1488	225373500	1674.88	1559.04	1350.4	1259.36	38.84
14-09-2011	1504	1512	1448	1472	310745500	1671.52	1563.44	1354.507	1262.28	37.69
15-09-2011	1488	1496	1416	1424	340990500	1668	1567.52	1358.187	1264.76	34.41
16-09-2011	1448	1456	1416	1424	273913500	1663.68	1571.6	1361.92	1267.28	34.41
19-09-2011	1416	1416	1304	1320	422045500	1657.28	1574.64	1365.12	1269.36	28.24
20-09-2011	1288	1400	1280	1400	802225500	1652.48	1578.24	1368.8	1271.76	37.52
21-09-2011	1384	1400	1344	1344	318271000	1646.56	1580.56	1372.213	1273.88	34.19
22-09-2011	1304	1304	1168	1192	520125500	1638.4	1581.2	1374.667	1274.28	27.14
23-09-2011	1120	1224	1120	1184	319988000	1630.24	1581.76	1377.12	1274.6	26.82
26-09-2011	1184	1192	976	1056	497050000	1619.36	1580.08	1378.667	1274.4	22.37
27-09-2011	1088	1192	1088	1176	427625500	1611.36	1580	1380.96	1275.36	33.52
28-09-2011	1176	1192	1120	1120	419675000	1601.76	1579.04	1382.827	1275.4	31.26
29-09-2011	1104	1128	1072	1096	213183000	1590.88	1577.44	1384.427	1275.52	30.32
30-09-2011	1088	1128	1040	1056	285440500	1579.2	1574.56	1385.707	1275.52	28.76
03-10-2011	1024	1024	928	936	354149000	1565.92	1570.56	1386.293	1274.8	24.67
04-10-2011	912	952	888	912	319649500	1552.16	1566.4	1386.773	1273.92	23.94
05-10-2011	936	968	904	928	341585500	1537.92	1562.64	1387.307	1273.24	25.53
06-10-2011	960	1024	960	1024	493732500	1525.6	1560.08	1388.427	1273.16	34.38
07-10-2011	1064	1096	1000	1000	488703500	1512.8	1556.32	1389.333	1272.96	33.32
10-10-2011	992	1024	992	1000	177340500	1496.8	1552.08	1390.24	1272.68	33.32
11-10-2011	1040	1088	1024	1032	395974000	1477.44	1547.2	1391.147	1272.64	36.37
12-10-2011	1032	1256	1024	1256	1524825000	1463.36	1544.48	1393.653	1273.92	52.69
13-10-2011	1280	1320	1216	1216	1404117500	1447.68	1540.24	1395.787	1275	50.22
14-10-2011	1200	1336	1200	1336	1100952500	1432.8	1537.84	1398.773	1276.64	56.78
17-10-2011	1360	1424	1352	1368	1607206500	1419.36	1535.12	1402.027	1278.36	58.36
18-10-2011	1312	1328	1248	1272	805244000	1402.4	1531.92	1404.48	1279.64	52.20
19-10-2011	1312	1368	1312	1336	868581000	1387.52	1529.84	1407.307	1281.28	55.57
20-10-2011	1312	1328	1256	1280	664153500	1372.32	1528.08	1409.493	1282.68	52.11
21-10-2011	1304	1344	1272	1320	896613500	1360.32	1525.76	1411.627	1284.24	54.30
24-10-2011	1360	1376	1312	1328	828450000	1353.28	1523.68	1413.6	1285.84	54.74
25-10-2011	1344	1344	1312	1320	279082500	1346.88	1521.44	1415.68	1287.48	54.18
26-10-2011	1312	1352	1304	1352	514034000	1343.84	1519.76	1418.08	1289.16	56.14
27-10-2011	1376	1416	1352	1392	987852000	1340.32	1518.64	1420.907	1290.92	58.53
28-10-2011	1424	1424	1360	1368	847616000	1335.68	1516.8	1423.413	1292.6	56.54
31-10-2011	1384	1384	1304	1312	446325500	1329.12	1513.12	1425.493	1294.08	52.09
01-11-2011	1288	1336	1208	1208	607971500	1319.68	1508.4	1426.933	1295.16	45.00
02-11-2011	1184	1296	1168	1288	757910500	1313.44	1504.48	1428.853	1296.88	50.57
03-11-2011	1248	1296	1224	1248	678003500	1305.6	1500.16	1430.347	1298.52	47.96
04-11-2011	1288	1312	1264	1264	701888000	1300.48	1496.4	1432	1300	49.09
07-11-2011	1264	1280	1224	1224	269851500	1293.92	1491.84	1433.387	1301.36	46.37
08-11-2011	1256	1280	1240	1272	290677000	1287.68	1488.16	1434.987	1302.92	49.95
09-11-2011	1304	1304	1264	1272	310807000	1282.08	1485.04	1436.533	1304.6	49.95
10-11-2011	1216	1256	1208	1256	424566000	1276.64	1481.84	1438.08	1306.2	48.70
11-11-2011	1248	1256	1224	1240	144397000	1270.88	1478.8	1439.52	1307.72	47.41
14-11-2011	1272	1304	1248	1296	954635500	1266.4	1476.64	1441.333	1309.72	52.17
15-11-2011	1288	1312	1280	1288	405481500	1261.44	1474	1443.147	1311.8	51.45
16-11-2011	1272	1296	1248	1296	307794500	1255.84	1471.68	1444.8	1314	52.16
17-11-2011	1280	1296	1272	1288	118041000	1250.56	1468.16	1446.453	1316.04	51.36
18-11-2011	1264	1288	1264	1272	131839000	1244.96	1464.08	1448.053	1318.04	49.70
21-11-2011	1264	1272	1224	1232	154379500	1239.68	1459.2	1449.387	1319.68	45.73
22-11-2011	1232	1264	1232	1256	185964500	1235.04	1454.96	1451.04	1321.56	48.40
23-11-2011	1232	1240	1200	1200	319800000	1229.6	1450.56	1452.16	1323.28	43.09
24-11-2011	1200	1224	1200	1224	195864000	1225.6	1446.8	1453.547	1325.04	45.83
25-11-2011	1216	1216	1160	1176	242748500	1220.64	1442.16	1454.613	1326.6	41.52
28-11-2011	1200	1216	1176	1200	174442000	1218.24	1437.76	1455.84	1328.4	44.34
29-11-2011	1208	1208	1176	1184	141840500	1213.92	1433.2	1456.8	1330.08	42.86
30-11-2011	1184	1216	1176	1192	238053500	1210.88	1428.72	1457.333	1331.88	43.87
01-12-2011	1224	1240	1208	1216	375352000	1211.36	1424.88	1457.92	1333.84	46.90
02-12-2011	1224	1224	1200	1224	125148500	1212.16	1421.2	1458.56	1335.88	47.91
05-12-2011	1224	1224	1200	1216	127648500	1215.36	1417.36	1458.507	1337.84	46.95
06-12-2011	1208	1208	1192	1200	154783000	1215.84	1413.6	1458.613	1339.68	45.00
07-12-2011	1216	1248	1200	1240	391621500	1218.24	1410	1458.773	1341.68	50.53
08-12-2011	1224	1256	1224	1232	261850500	1220.96	1405.92	1458.613	1343.56	49.46
09-12-2011	1216	1240	1208	1232	169735000	1224.48	1401.84	1457.867	1345.4	49.46
12-12-2011	1240	1256	1224	1224	229271500	1230.24	1398.08	1457.12	1347.28	48.27
13-12-2011	1224	1232	1216	1224	129746500	1236.48	1394.32	1456.427	1349.2	48.27
14-12-2011	1224	1296	1216	1280	858072000	1243.52	1390.72	1456.267	1351.36	56.70
15-12-2011	1264	1288	1248	1288	303367500	1248.8	1387.2	1456.32	1353.52	57.76
16-12-2011	1288	1320	1272	1280	428789500	1254.4	1383.6	1455.68	1355.6	56.28
19-12-2011	1272	1272	1248	1264	149236000	1259.68	1378.24	1454.613	1357.6	53.33
20-12-2011	1264	1376	1264	1344	1238707500	1265.92	1371.68	1453.44	1359.84	63.59
21-12-2011	1376	1432	1376	1432	1319130000	1269.44	1366.4	1452.8	1362.6	71.12
22-12-2011	1424	1464	1392	1416	782457500	1273.44	1360.56	1451.307	1365.2	68.35
23-12-2011	1432	1440	1368	1384	427174000	1274.4	1353.6	1450.027	1367.68	63.07
27-12-2011	1400	1408	1384	1400	169770500	1275.04	1347.2	1448.427	1370.28	64.54
28-12-2011	1400	1416	1352	1360	149383500	1276.8	1339.6	1446.88	1372.56	58.27
29-12-2011	1352	1400	1328	1400	229909500	1278.08	1332.8	1445.92	1375	62.23
30-12-2011	1400	1480	1400	1424	806409000	1280.96	1326.64	1445.707	1377.36	64.40
02-01-2012	1432	1504	1424	1496	528549000	1284.48	1322.4	1445.333	1379.84	69.99
03-01-2012	1520	1600	1512	1584	993858000	1289.6	1321.44	1445.653	1382.6	75.13
04-01-2012	1600	1600	1544	1552	488239500	1294.24	1320.56	1445.707	1385.32	70.41
05-01-2012	1560	1584	1544	1544	386556000	1298.08	1320.96	1445.867	1388.08	69.24
06-01-2012	1544	1568	1536	1568	244884500	1301.6	1320.96	1446.293	1391.08	70.81
09-01-2012	1552	1576	1544	1568	176810500	1305.6	1320.64	1446.4	1393.96	70.81
10-01-2012	1576	1640	1568	1640	576156500	1312.16	1320.64	1446.133	1397.16	75.21
11-01-2012	1640	1640	1584	1592	331702500	1319.84	1319.76	1445.547	1400.16	67.86
12-01-2012	1600	1640	1584	1584	209736000	1325.76	1319.6	1444.907	1403.08	66.70
13-01-2012	1592	1640	1592	1600	188009000	1332.8	1319.2	1444.373	1405.96	67.89
16-01-2012	1600	1680	1600	1640	464552500	1340.32	1320.4	1444.373	1409.08	70.71
17-01-2012	1640	1720	1640	1720	223978000	1350.24	1322.08	1444.64	1412.6	75.37
18-01-2012	1720	1720	1640	1680	268096000	1358.4	1323.04	1444.907	1415.84	69.42
19-01-2012	1680	1680	1600	1640	153973000	1365.76	1323.92	1445.28	1418.84	63.98
20-01-2012	1640	1680	1600	1600	280123000	1372.64	1324.64	1445.44	1421.72	59.01
24-01-2012	1600	1640	1600	1640	101034000	1380.64	1325.76	1446.08	1424.8	62.17
25-01-2012	1640	1640	1584	1592	106862500	1386.56	1326.48	1446.613	1427.64	56.53
26-01-2012	1600	1640	1592	1640	444882000	1393.6	1327.52	1447.2	1430.76	60.40
27-01-2012	1640	1640	1600	1640	152376000	1400.48	1328.16	1447.947	1433.72	60.40
30-01-2012	1600	1640	1576	1576	256122000	1406.24	1328.4	1447.52	1436.4	53.09
31-01-2012	1584	1592	1560	1576	121869500	1412.32	1328.64	1446.827	1439.12	53.09
01-02-2012	1576	1640	1568	1600	257710000	1419.68	1329.68	1446.027	1441.96	55.43
02-02-2012	1600	1640	1584	1584	103415000	1426.24	1330.64	1445.387	1444.84	53.51
03-02-2012	1600	1600	1568	1576	127633500	1433.76	1331.68	1444.96	1447.56	52.53
06-02-2012	1592	1592	1504	1504	243534500	1439.36	1332.48	1444.32	1450	44.61
07-02-2012	1504	1544	1456	1528	608166000	1446.4	1333.52	1443.573	1452.56	47.45
08-02-2012	1536	1536	1504	1512	239748000	1452.64	1335.44	1442.72	1455.04	45.76
09-02-2012	1512	1520	1472	1480	248116000	1458.56	1336.24	1441.653	1457.24	42.51
10-02-2012	1472	1488	1440	1440	212078000	1463.52	1337.2	1440.32	1458.88	38.79
13-02-2012	1440	1528	1440	1512	346676500	1469.44	1340.4	1439.733	1460.8	47.66
14-02-2012	1520	1528	1488	1496	150563000	1474.88	1343.52	1439.093	1462.64	46.06
15-02-2012	1504	1512	1488	1512	112223500	1480.8	1348.08	1438.507	1464.08	47.94
16-02-2012	1496	1544	1488	1512	298581500	1487.04	1351.44	1438.08	1465.72	47.94
17-02-2012	1512	1536	1504	1520	138619000	1492.64	1355.44	1437.547	1467.24	48.97
20-02-2012	1536	1536	1504	1520	143848500	1498.4	1359.68	1436.747	1468.56	48.97
21-02-2012	1520	1544	1512	1536	190711500	1504.48	1364.48	1436.053	1469.52	51.21
22-02-2012	1536	1568	1528	1552	316848000	1511.04	1370.64	1435.733	1470.6	53.42
23-02-2012	1552	1592	1544	1560	358878500	1517.76	1377.12	1435.467	1471.76	54.52
24-02-2012	1560	1584	1520	1544	334022500	1523.04	1383.28	1434.827	1472.96	51.87
27-02-2012	1552	1552	1520	1528	137997000	1527.84	1388.32	1434.08	1474.2	49.29
28-02-2012	1528	1560	1512	1536	287907000	1532.96	1393.68	1433.387	1475	50.61
29-02-2012	1544	1552	1504	1520	300049000	1538.08	1398.88	1431.52	1475.48	47.92
01-03-2012	1512	1528	1488	1496	133134500	1541.12	1403.52	1428.16	1475.36	44.13
02-03-2012	1504	1544	1504	1528	242174000	1543.04	1406.24	1425.28	1475.36	49.83
05-03-2012	1528	1544	1520	1528	131178500	1545.28	1409.36	1422.133	1474.8	49.83
06-03-2012	1528	1528	1504	1520	130254000	1548	1411.2	1418.4	1474.52	48.40
07-03-2012	1512	1520	1488	1496	133765500	1549.92	1412.48	1414.773	1473.8	44.28
08-03-2012	1504	1512	1480	1496	179539500	1552.64	1414.72	1410.613	1473.32	44.28
09-03-2012	1496	1520	1488	1496	182125500	1554.56	1416.32	1406.72	1473.08	44.28
12-03-2012	1504	1512	1488	1488	115556000	1555.84	1418.4	1403.04	1473.24	42.77
13-03-2012	1496	1512	1488	1496	128348000	1555.84	1420.16	1400.213	1472.96	44.80
14-03-2012	1512	1512	1488	1512	169547000	1554.4	1422	1399.093	1472.84	48.72
15-03-2012	1512	1520	1496	1504	136985500	1553.44	1423.84	1398.187	1472.64	46.93
16-03-2012	1504	1504	1488	1496	74778000	1552.48	1425.28	1398.133	1472.52	45.14
19-03-2012	1496	1496	1472	1480	66708000	1550.72	1426.16	1397.547	1472.4	41.71
20-03-2012	1480	1496	1472	1480	121026500	1548.96	1427.28	1396.747	1472.04	41.71
21-03-2012	1472	1504	1472	1504	145568500	1546.24	1429.2	1395.84	1471.16	48.51
22-03-2012	1504	1520	1488	1496	175527000	1544.32	1432.08	1394.613	1470.24	46.56
26-03-2012	1488	1496	1448	1464	199120500	1541.92	1433.84	1393.707	1469.16	39.69
27-03-2012	1456	1488	1456	1480	133326000	1539.52	1436.16	1392.64	1468.16	44.13
28-03-2012	1480	1496	1472	1488	99683000	1536.48	1438.4	1392.427	1467.4	46.26
29-03-2012	1480	1488	1464	1480	84187000	1531.68	1440.96	1391.947	1466.4	44.43
30-03-2012	1472	1472	1456	1464	108505500	1527.36	1442.88	1391.147	1465.52	40.95
02-04-2012	1480	1520	1480	1520	371818500	1524.96	1445.36	1390.933	1465.2	54.41
03-04-2012	1520	1528	1488	1504	256753000	1523.04	1447.84	1390.773	1464.84	50.85
04-04-2012	1504	1504	1472	1480	126222500	1519.84	1450.24	1390.453	1464.52	45.98
05-04-2012	1480	1504	1472	1496	90012000	1517.92	1452.24	1390.293	1464.44	49.45
09-04-2012	1496	1496	1464	1472	113260000	1514.56	1454.08	1389.867	1464.04	44.80
10-04-2012	1464	1488	1432	1440	183506000	1510.56	1455.52	1388.96	1463.6	39.47
11-04-2012	1424	1432	1352	1376	392953500	1506.56	1456.4	1387.787	1462.28	31.41
12-04-2012	1360	1384	1328	1344	231226500	1501.92	1457.12	1386.4	1460.6	28.30
13-04-2012	1360	1392	1352	1392	247826000	1497.76	1458.72	1385.707	1458.96	38.19
16-04-2012	1376	1496	1376	1480	509850500	1495.68	1460.96	1385.653	1457.96	51.41
17-04-2012	1480	1528	1480	1520	530008000	1494.56	1464.16	1385.973	1457.36	56.02
18-04-2012	1536	1560	1504	1528	365602500	1495.04	1467.2	1386.667	1457	56.90
19-04-2012	1544	1552	1512	1544	295101500	1495.36	1470.88	1387.467	1456.52	58.68
20-04-2012	1560	1680	1552	1640	875613000	1497.92	1475.28	1389.6	1456.52	67.39
23-04-2012	1640	1680	1496	1536	556293500	1499.04	1478.8	1390.507	1456	54.09
24-04-2012	1536	1592	1536	1568	232767000	1501.6	1482.56	1392	1455.64	56.91
25-04-2012	1568	1568	1544	1568	110253500	1502.72	1486.08	1394.507	1455.48	56.91
26-04-2012	1568	1568	1504	1520	140032000	1503.2	1489.04	1396.747	1455.12	51.42
27-04-2012	1520	1528	1488	1512	70111500	1503.2	1492	1399.787	1454.68	50.54
30-04-2012	1504	1552	1496	1544	120401000	1503.84	1495.44	1402.24	1454.52	53.92
01-05-2012	1544	1544	1512	1520	58810500	1503.84	1498.24	1404.907	1454.12	51.10
02-05-2012	1520	1536	1496	1504	156768500	1503.52	1500.96	1407.627	1453.44	49.25
03-05-2012	1504	1504	1480	1488	104740000	1502.56	1503.52	1410.507	1452.68	47.41
04-05-2012	1520	1520	1480	1488	96137000	1501.28	1506.16	1414.187	1452.12	47.41
07-05-2012	1472	1472	1432	1464	144079500	1499.36	1508.56	1417.867	1451.44	44.50
08-05-2012	1472	1512	1464	1496	138724000	1498.4	1510.72	1421.653	1450.72	48.99
09-05-2012	1488	1496	1464	1472	91682500	1497.28	1512.56	1424.64	1449.88	45.99
10-05-2012	1472	1488	1448	1456	96601500	1495.68	1514.32	1427.68	1448.96	44.05
11-05-2012	1456	1472	1440	1456	75760500	1494.4	1516.24	1430.72	1447.24	44.05
14-05-2012	1464	1464	1384	1392	84074000	1492.32	1516.72	1433.12	1444.2	36.84
15-05-2012	1384	1384	1328	1344	287148500	1488.64	1515.84	1433.707	1441.12	32.54
16-05-2012	1328	1328	1264	1288	203737000	1483.84	1514.56	1434.187	1437.56	28.38
21-05-2012	1272	1336	1272	1320	284435500	1479.84	1513.92	1434.08	1433.76	33.61
22-05-2012	1336	1392	1336	1368	419420500	1477.28	1513.6	1434.08	1430.4	40.61
23-05-2012	1352	1352	1272	1288	284109000	1473.12	1512.88	1434.187	1426.24	34.15
24-05-2012	1288	1320	1272	1288	541577000	1468.96	1511.76	1433.867	1422.28	34.15
25-05-2012	1288	1304	1240	1256	264495000	1464.32	1510.08	1433.707	1418.36	31.80
28-05-2012	1248	1288	1232	1264	155333500	1459.68	1507.76	1433.333	1415.08	33.04
29-05-2012	1264	1288	1256	1272	96727500	1454.88	1504.64	1432.96	1413.04	34.32
30-05-2012	1256	1272	1240	1248	100943000	1449.76	1501.6	1432.48	1411.08	32.32
31-05-2012	1232	1232	1144	1168	318366000	1443.2	1497.84	1431.253	1409.4	26.72
01-06-2012	1160	1192	1096	1104	156181500	1435.68	1493.2	1429.333	1407.08	23.25
04-06-2012	1040	1040	968	976	392985500	1425.6	1487.28	1426.72	1403.96	18.17
05-06-2012	1016	1032	960	968	261066000	1414.88	1480.56	1424.427	1400.6	17.90
06-06-2012	992	1160	992	1160	665053500	1408.16	1476.24	1424.107	1398	40.28
07-06-2012	1192	1224	1112	1120	439668500	1401.28	1471.6	1422.987	1395.6	37.96
08-06-2012	1104	1176	1080	1096	343072500	1393.6	1466.56	1421.973	1392.88	36.60
11-06-2012	1160	1168	1128	1160	355938000	1387.04	1461.76	1421.28	1391.08	42.53
12-06-2012	1120	1144	1104	1128	224041000	1380	1455.84	1420.64	1388.96	40.49
13-06-2012	1128	1136	1064	1072	185729500	1372.16	1449.76	1419.307	1386.4	37.13
14-06-2012	1048	1088	984	1032	476846000	1362.4	1443.68	1417.707	1383.8	34.91
15-06-2012	1080	1096	984	1040	525381000	1353.12	1438.08	1416.267	1381.36	35.74
18-06-2012	1080	1096	1040	1040	355017000	1344.32	1432.08	1414.933	1378.92	35.74
19-06-2012	1048	1064	1040	1056	111090500	1335.52	1426.72	1413.333	1376.6	37.58
20-06-2012	1064	1112	1056	1112	466166500	1328.32	1421.44	1412.16	1374.48	43.68
21-06-2012	1104	1152	1080	1096	506428500	1321.44	1416	1410.827	1372.08	42.40
22-06-2012	1072	1112	1056	1104	227136500	1316	1411.28	1409.6	1369.84	43.29
25-06-2012	1104	1112	1056	1064	150659000	1310.4	1406.16	1408.213	1367.4	39.97
26-06-2012	1056	1136	1056	1128	370007000	1305.12	1401.44	1407.52	1365.56	46.98
27-06-2012	1144	1192	1144	1168	399343500	1298.88	1397.28	1406.933	1363.96	50.85
28-06-2012	1184	1184	1112	1120	219913000	1290.88	1392.72	1406.4	1362.2	46.47
29-06-2012	1128	1160	1128	1144	121202500	1283.2	1389.12	1405.867	1360.8	48.84
02-07-2012	1168	1184	1152	1168	362959000	1275.68	1385.52	1405.813	1359.52	51.18
03-07-2012	1176	1192	1160	1184	357631500	1266.56	1382.24	1405.707	1358.84	52.72
04-07-2012	1192	1216	1176	1200	389264500	1259.84	1379.44	1405.813	1357.84	54.28
05-07-2012	1184	1192	1160	1184	262012000	1252.16	1376.88	1405.76	1357.04	52.42
06-07-2012	1176	1184	1160	1176	116195000	1244.32	1373.52	1405.493	1356.96	51.47
09-07-2012	1168	1168	1112	1128	146798500	1236.48	1369.84	1404.853	1356.68	46.07
10-07-2012	1128	1152	1112	1152	127181000	1229.28	1366.24	1404.427	1357.16	48.95
11-07-2012	1144	1144	1128	1136	55501500	1221.12	1362.48	1404	1356.96	47.14
12-07-2012	1128	1128	1096	1112	110958000	1212.96	1358.4	1403.147	1356.92	44.49
13-07-2012	1120	1128	1096	1112	97607000	1205.12	1354.32	1402.347	1357	44.49
16-07-2012	1120	1120	1088	1096	111012500	1197.28	1349.92	1401.44	1357.2	42.63
17-07-2012	1112	1112	1088	1112	76516500	1189.76	1345.52	1400.693	1358.08	45.10
18-07-2012	1112	1112	1088	1096	79270000	1182.4	1340.88	1399.84	1359	43.10
19-07-2012	1104	1112	1080	1088	82341000	1174.24	1336.32	1398.56	1359.8	42.10
20-07-2012	1088	1096	1072	1080	67143500	1166.4	1331.84	1397.173	1360.08	41.07
23-07-2012	1064	1064	1024	1032	100249000	1157.92	1326.8	1395.52	1360.24	35.46
24-07-2012	1024	1064	1024	1040	131490500	1149.6	1322	1394.027	1360.44	37.00
25-07-2012	1024	1040	1024	1040	59105000	1142.56	1317.44	1392	1360.48	37.00
26-07-2012	1032	1048	1016	1016	52906500	1136	1312.32	1389.227	1359.28	34.16
27-07-2012	1032	1040	1008	1016	88649500	1130.56	1307.2	1386.56	1358.28	34.16
30-07-2012	1024	1032	984	992	152347000	1124	1301.92	1383.947	1356.56	31.37
31-07-2012	984	1000	936	960	205049500	1115.84	1296.56	1381.013	1354.52	28.07
01-08-2012	944	1040	928	1008	458133000	1110.24	1291.68	1378.667	1353.2	38.51
02-08-2012	1008	1024	976	984	107144500	1104.16	1286.56	1375.893	1351.44	35.72
03-08-2012	976	976	952	968	153410000	1098.4	1281.36	1372.853	1349.88	33.95
06-08-2012	984	1008	976	976	145898000	1092.64	1276.16	1369.387	1348.16	35.67
07-08-2012	984	1048	968	976	1042703500	1086.72	1270.8	1365.333	1346.4	35.67
08-08-2012	984	1008	976	984	339056500	1081.44	1265.6	1361.547	1344.72	37.55
09-08-2012	1000	1000	968	976	225534000	1077.6	1260.4	1357.76	1342.84	36.40
10-08-2012	976	976	928	960	381552000	1074.72	1255.2	1353.707	1340.68	34.16
13-08-2012	968	968	896	896	315977500	1073.12	1249.36	1349.227	1338.32	26.99
14-08-2012	896	928	880	920	351462000	1072.16	1243.52	1344.427	1336.36	32.69
15-08-2012	920	928	808	816	558074000	1065.28	1236.72	1339.253	1334.4	23.96
16-08-2012	816	840	712	752	1003819500	1057.92	1229.6	1333.707	1331.72	20.35
23-08-2012	776	920	752	912	715352000	1054.24	1223.92	1329.12	1330.04	43.31
24-08-2012	880	912	856	896	257267500	1048.96	1218	1324.16	1328.2	42.01
27-08-2012	896	896	840	840	97328500	1043.2	1211.6	1318.293	1326.28	37.73
28-08-2012	840	856	784	808	450041000	1037.92	1205.04	1312.48	1323.96	35.50
29-08-2012	792	832	720	736	593363000	1032	1197.2	1306.453	1321.28	31.06
30-08-2012	720	768	696	720	678351000	1025.6	1189.36	1300.587	1318.6	30.16
31-08-2012	720	760	704	736	612151000	1019.52	1181.92	1294.56	1316.08	32.28
03-09-2012	736	760	728	760	300878000	1013.6	1174.56	1289.013	1313.4	35.44
04-09-2012	752	752	616	624	1397559500	1003.84	1166.08	1282.24	1310.08	27.58
05-09-2012	608	664	568	600	1257490000	993.92	1157.68	1275.307	1306.6	26.46
06-09-2012	632	656	616	656	806519500	984.96	1150.48	1269.173	1303.44	33.25
07-09-2012	680	704	664	696	852705000	977.6	1144	1263.307	1300.56	37.67
10-09-2012	704	720	688	696	438859500	968.96	1137.04	1257.28	1297.88	37.67
11-09-2012	696	704	672	696	401017000	959.52	1129.2	1251.36	1295.08	37.67
12-09-2012	696	704	680	704	288453500	951.2	1121.04	1245.547	1292.6	38.69
13-09-2012	704	736	688	728	959159500	942.88	1113.04	1240.373	1290.12	41.76
14-09-2012	744	760	736	744	923919000	934.4	1105.04	1235.147	1287.96	43.77
17-09-2012	752	776	720	744	744302500	925.6	1096.08	1230.027	1285.68	43.77
18-09-2012	744	752	696	720	417466000	916	1087.92	1224.96	1283.36	41.29
19-09-2012	720	768	712	752	571409500	907.36	1079.76	1220.373	1281.16	45.72
20-09-2012	752	792	744	768	776796000	899.2	1071.76	1215.413	1278.92	47.84
21-09-2012	768	784	744	768	262815000	892	1064.24	1210.56	1276.64	47.84
24-09-2012	744	744	664	672	592386500	882.4	1055.84	1204.96	1273.92	37.61
25-09-2012	688	720	632	720	450371000	874.08	1047.6	1199.68	1271.52	44.05
26-09-2012	696	728	680	704	190466000	865.92	1039.44	1194.24	1268.84	42.48
27-09-2012	704	744	704	720	383250500	858.08	1031.6	1188.907	1266.28	44.61
28-09-2012	728	736	704	720	138328000	850.56	1023.92	1183.467	1263.72	44.61
01-10-2012	720	720	704	720	118816500	842.72	1016.24	1177.92	1261.2	44.61
02-10-2012	720	736	696	704	370180000	834.88	1008.64	1172.213	1258.6	42.64
03-10-2012	704	704	664	680	272595500	826.72	1000.48	1166.453	1255.6	39.79
04-10-2012	680	696	672	688	109268500	818.88	992.64	1160.853	1252.6	41.20
05-10-2012	688	704	688	696	191268500	812.16	985.04	1155.253	1249.68	42.65
08-10-2012	696	696	648	664	213714000	804.64	977.12	1149.547	1246.68	38.57
09-10-2012	664	680	648	656	183333500	796.96	969.76	1143.947	1243.24	37.60
10-10-2012	656	672	640	664	161072000	789.92	962.96	1138.187	1239.4	39.24
11-10-2012	672	704	664	704	302960000	783.68	957.12	1132.693	1235.84	46.78
12-10-2012	720	728	688	696	381669000	777.76	950.88	1127.2	1232.4	45.57
15-10-2012	696	704	688	696	91592500	772.48	944.16	1121.867	1228.88	45.57
16-10-2012	704	704	680	696	93102000	766.24	938.24	1116.533	1225.56	45.57
17-10-2012	696	696	672	680	122869000	760.16	932.16	1111.093	1221.96	42.78
18-10-2012	696	704	672	688	180243000	754.56	926.48	1105.76	1218.28	44.60
19-10-2012	680	688	672	680	55455000	748.64	920.64	1100.32	1214.2	43.13
22-10-2012	672	688	664	680	62866000	742.72	914.72	1094.773	1209.68	43.13
23-10-2012	680	696	672	688	127252000	736.8	909.12	1089.333	1205.36	45.23
24-10-2012	680	696	672	696	64803000	731.2	904.4	1084	1201.12	47.33
25-10-2012	696	728	688	720	417536500	726.4	900.56	1078.933	1196.88	53.14
29-10-2012	720	720	704	720	139912500	722.88	898	1073.867	1192.64	53.14
30-10-2012	712	752	712	728	503691500	719.04	895.6	1068.693	1188.08	55.05
31-10-2012	728	736	704	728	234086500	717.28	891.28	1063.573	1183.76	55.05
01-11-2012	720	728	696	704	141721000	716.32	887.12	1058.507	1179.36	48.20
02-11-2012	712	728	704	712	135269000	712.32	883.28	1053.387	1174.92	50.42
05-11-2012	704	712	680	688	83238000	708.16	878.56	1048.053	1170.16	44.29
06-11-2012	688	696	664	680	198831500	704.96	874.08	1042.72	1164.96	42.44
07-11-2012	680	688	672	680	67465500	702.4	870.16	1037.493	1159.96	42.44
08-11-2012	664	672	656	672	99261500	701.12	866.56	1031.84	1155.12	40.48
09-11-2012	664	688	656	672	116753500	700.16	862.88	1026.293	1150.48	40.48
12-11-2012	664	672	664	672	63189500	698.88	859.2	1020.907	1145.64	40.48
13-11-2012	664	680	664	672	77979000	697.12	855.36	1015.413	1141.04	40.48
14-11-2012	672	680	656	672	127865000	698.08	850.96	1010.08	1136.2	40.48
19-11-2012	672	672	648	664	62916500	699.36	846.64	1004.907	1131.32	37.94
20-11-2012	664	672	624	640	125544500	699.04	842	1000	1126.64	31.55
21-11-2012	640	640	616	632	108041000	697.76	837.68	995.253	1121.92	29.75
22-11-2012	624	640	624	632	54491000	696.48	832.72	990.187	1117.08	29.75
23-11-2012	632	632	608	616	40330000	694.88	827.2	984.427	1112.24	26.27
26-11-2012	616	624	600	616	137867500	693.12	822.16	978.4	1107.44	26.27
27-11-2012	608	608	576	592	234008500	690.4	816.64	972.16	1102.88	21.83
28-11-2012	584	616	568	584	315348500	687.2	810.8	965.76	1098.16	20.59
29-11-2012	584	592	576	592	127947000	684.16	804.88	958.773	1093.56	25.19
30-11-2012	592	600	584	600	111060500	681.76	798.88	952.533	1089.16	29.59
03-12-2012	600	608	584	592	71098500	678.56	792.96	946.027	1084.92	27.83
04-12-2012	584	592	568	584	53996000	674.88	787.04	939.467	1080.28	26.15
05-12-2012	584	616	576	616	261025500	671.84	781.92	933.44	1075.88	41.37
06-12-2012	616	624	592	616	172754500	670.72	776.56	927.467	1071.4	41.37
07-12-2012	616	648	616	640	302191000	669.12	771.6	921.44	1067.04	50.28
10-12-2012	648	648	600	608	191315500	667.2	766.56	915.36	1062.48	41.27
11-12-2012	600	624	592	600	123764000	664.8	761.44	909.333	1057.88	39.38
12-12-2012	608	632	600	616	184544000	662.72	756.64	903.52	1053.28	44.84
13-12-2012	624	672	616	664	556959500	661.6	752.16	898.027	1048.84	57.29
14-12-2012	672	672	640	656	115652500	660.64	747.76	892.64	1044.32	55.06
17-12-2012	656	656	632	648	60965500	660	743.36	886.987	1039.84	52.84
18-12-2012	648	648	624	640	87637500	659.04	738.96	881.44	1035.4	50.65
19-12-2012	640	680	624	672	318949500	658.56	735.36	876.213	1031.08	58.14
20-12-2012	672	696	664	688	515763500	659.04	731.84	871.093	1026.92	61.30
21-12-2012	688	704	656	664	269560500	659.2	728.08	866.24	1022.76	54.63
26-12-2012	664	672	640	656	132423500	659.04	724.48	861.653	1018.4	52.58
27-12-2012	656	672	648	656	77822000	658.08	720.88	857.44	1014.04	52.58
28-12-2012	656	664	648	656	115781000	657.28	717.52	853.013	1009.72	52.58
02-01-2013	656	704	656	704	216781500	657.44	714.96	848.587	1005.76	63.00
03-01-2013	704	744	704	720	414532000	657.92	712.08	844.8	1001.88	65.70
04-01-2013	720	744	720	728	194613000	658.88	709.52	841.067	998.04	67.00
07-01-2013	736	768	728	752	320693500	660.16	707.36	837.707	994.36	70.60
08-01-2013	752	816	752	800	820356000	662.56	705.6	834.613	990.88	76.19
09-01-2013	808	840	800	816	630837500	665.28	704	831.573	987.4	77.71
10-01-2013	824	832	792	792	252488000	667.36	702.08	828.533	983.84	70.44
11-01-2013	808	824	800	816	196040500	669.76	700.48	826.187	980.44	73.15
14-01-2013	816	824	800	816	143931500	671.68	699.04	824.267	977.12	73.15
15-01-2013	816	816	792	808	171174500	673.44	698.16	823.147	973.76	70.65
16-01-2013	808	808	784	800	94021500	674.88	696.96	822.027	970.24	68.14
17-01-2013	800	800	768	792	113764500	676.16	696.72	819.573	966.72	65.63
18-01-2013	792	816	792	800	196752500	678.08	697.2	817.44	963.4	66.94
21-01-2013	808	816	792	800	100418500	679.84	696.08	815.467	960	66.94
22-01-2013	808	808	784	792	81638000	681.92	695.04	813.013	956.52	64.10
23-01-2013	792	800	768	768	93544000	683.68	694.32	810.613	952.96	56.39
25-01-2013	768	784	696	712	509280000	684.32	693.36	808.213	949.2	43.29
28-01-2013	720	728	704	712	144335500	685.12	693.12	806.08	945.16	43.29
29-01-2013	712	728	712	720	72066000	686.08	693.12	803.947	941.24	45.39
30-01-2013	720	744	720	736	112347500	687.36	693.12	801.92	937.52	49.43
31-01-2013	720	744	712	744	114215000	688.8	692.96	799.84	933.76	51.36
01-02-2013	752	760	736	744	122802000	690.24	694.16	797.387	930.12	51.36
04-02-2013	752	752	720	728	122140000	691.52	695.44	794.933	926.56	47.18
05-02-2013	728	736	720	720	93278000	693.12	696.08	792.373	923.28	45.19
06-02-2013	728	776	720	760	362482000	695.68	696.72	790.347	920.36	55.31
07-02-2013	760	768	744	744	118098500	697.92	697.2	787.787	917.12	51.24
08-02-2013	744	760	720	736	146546500	700.32	697.6	784.907	913.4	49.28
11-02-2013	752	752	704	720	217575500	702.4	697.76	782.24	909.4	45.54
12-02-2013	720	744	712	736	156999500	705.28	697.84	779.52	905.44	49.66
13-02-2013	736	784	736	752	443033000	708.64	697.92	776.747	901.48	53.45
14-02-2013	760	848	760	840	1245957000	713.6	698.88	774.453	897.48	67.81
15-02-2013	840	872	800	840	1259156000	718.4	700.08	772.053	894	67.81
18-02-2013	840	864	824	848	734613000	723.52	701.04	769.813	890.4	68.82
19-02-2013	856	976	848	928	2147483647	730.4	702.64	768.16	887.2	76.72
20-02-2013	944	952	880	896	1107016000	736	703.92	766.613	884.08	69.17
21-02-2013	880	912	848	864	597753500	740.96	705.84	764.693	880.84	62.54
22-02-2013	896	920	856	896	1075864500	746.08	707.6	763.093	877.6	66.05
25-02-2013	896	912	824	824	644859000	750.4	708.8	761.173	874.12	53.85
26-02-2013	816	856	808	816	329490000	754.72	709.76	759.2	870.68	52.68
27-02-2013	816	840	808	832	345278000	759.04	710.88	757.44	867.4	54.79
28-02-2013	848	848	816	832	200154000	762.4	712	755.573	864.12	54.79
01-03-2013	824	872	824	856	547873500	766.4	713.52	753.973	861.08	58.04
04-03-2013	856	864	816	816	267983500	769.76	714.88	752.16	857.68	51.41
05-03-2013	824	832	800	816	290903500	773.28	716.16	750.4	854.4	51.41
06-03-2013	824	872	816	840	775940500	776.64	717.6	749.12	851.32	54.99
07-03-2013	848	864	824	832	257931000	779.52	719.28	747.733	848.2	53.57
08-03-2013	840	856	840	848	164066000	783.2	721.2	746.453	845.48	56.01
11-03-2013	848	848	808	816	293659500	786.4	722.72	745.12	842.84	50.31
13-03-2013	824	840	816	816	184384500	789.6	723.84	743.787	840.48	50.31
14-03-2013	816	824	792	808	200016500	792.64	724.96	742.56	837.92	48.87
15-03-2013	816	840	808	824	409343000	795.04	726.24	741.653	835.2	51.84
18-03-2013	824	832	800	808	329424000	796.8	727.36	740.32	832.8	48.79
19-03-2013	816	824	808	816	199334500	798.56	728.72	739.2	830.44	50.36
20-03-2013	816	824	792	824	312232000	800	730.08	738.24	828.28	51.95
21-03-2013	832	840	816	816	235189500	800.32	731.44	737.173	826.04	50.22
22-03-2013	816	816	768	776	423567500	799.52	732.4	735.84	823.56	42.58
25-03-2013	784	800	776	776	171185500	799.2	733.28	734.453	821.2	42.58
26-03-2013	776	792	768	784	123353500	798.56	734.16	733.173	819.28	44.53
27-03-2013	792	816	784	792	329794500	798.08	734.88	732.053	817.72	46.50
28-03-2013	792	808	784	800	122520000	797.92	735.68	731.413	816.84	48.47
01-04-2013	800	896	792	896	886952000	799.84	737.36	731.253	816.48	65.06
02-04-2013	896	952	872	936	1990276000	802.72	739.44	732.053	815.36	69.47
03-04-2013	936	984	904	960	1204521000	805.92	742	733.44	814.56	71.78
04-04-2013	952	984	944	960	681512500	809.12	744.48	733.76	813.88	71.78
05-04-2013	968	1000	960	984	647382000	812.96	747.44	734.347	813	74.05
08-04-2013	984	984	960	968	449932000	816.96	750.32	735.2	812.2	70.00
09-04-2013	968	984	960	960	274546000	821.92	753.12	736.213	811.64	68.00
10-04-2013	960	968	920	920	259257500	826.08	755.6	737.44	811.08	58.94
11-04-2013	928	960	920	936	155802000	830.4	758.24	738.88	810.56	61.17
12-04-2013	944	992	912	976	341256500	835.2	761.28	740.48	810.24	66.12
15-04-2013	1000	1000	960	960	134016000	839.52	764.16	741.813	809.76	62.68
16-04-2013	944	968	936	960	203934500	843.84	767.04	744.053	809	62.68
17-04-2013	960	976	952	952	182397000	848.32	769.92	746.4	808.28	60.84
18-04-2013	952	1040	944	1032	932072000	854.56	773.84	748.907	807.92	70.24
19-04-2013	1040	1088	1032	1056	741177000	860.48	778.08	751.307	807.88	72.38
22-04-2013	1040	1080	1024	1048	416645500	866.56	782.24	753.653	807.48	70.56
23-04-2013	992	1056	992	1032	152837500	872.48	786.4	755.893	806.8	66.93
24-04-2013	1040	1048	1008	1016	165086500	878.4	790.4	757.973	806.28	63.41
25-04-2013	1016	1120	1016	1104	929855000	885.76	795.52	760.48	806.08	72.09
26-04-2013	1104	1136	1072	1080	658368000	892.32	800.48	762.72	805.64	67.40
29-04-2013	1080	1128	1080	1120	636721000	897.92	805.76	765.227	805.32	70.81
30-04-2013	1120	1136	1088	1088	319020000	902.88	810.64	767.68	804.76	64.95
01-05-2013	1088	1120	1088	1096	186635000	907.84	815.68	769.973	804.32	65.72
02-05-2013	1096	1104	1072	1080	177501000	910.88	820.64	772.053	803.84	62.77
03-05-2013	1080	1096	1048	1056	247822500	914.08	825.04	773.973	803.48	58.53
06-05-2013	1064	1104	1064	1096	347988000	918.72	829.84	776.8	803.2	63.02
07-05-2013	1096	1096	1072	1088	238229500	922.56	834.32	779.253	802.96	61.58
08-05-2013	1104	1120	1088	1088	422311000	927.84	839.12	781.813	802.84	61.58
10-05-2013	1096	1096	1072	1096	166977000	933.44	844.08	784.32	802.76	62.57
13-05-2013	1096	1104	1080	1096	240997500	938.72	848.88	786.827	802.76	62.57
14-05-2013	1104	1112	1080	1088	173220000	943.84	853.12	789.28	802.64	60.76
15-05-2013	1088	1096	1080	1088	59366500	948.48	857.44	791.84	802.6	60.76
16-05-2013	1088	1096	1072	1080	139425000	953.76	861.76	794.507	802.56	58.78
17-05-2013	1080	1104	1072	1088	134803500	959.2	866.24	797.173	802.6	60.18
20-05-2013	1088	1112	1088	1096	204166500	964.32	870.48	799.84	802.92	61.58
21-05-2013	1096	1128	1088	1120	697259000	970.08	874.8	802.88	803.32	65.49
22-05-2013	1120	1128	1096	1104	247404500	975.2	879.2	805.867	803.64	61.03
23-05-2013	1104	1112	1040	1048	393747000	979.84	883.12	808.427	803.8	48.55
24-05-2013	1056	1096	1056	1072	182563500	984.96	887.28	810.88	804.08	52.99
27-05-2013	1072	1080	1056	1064	60360500	990.08	891.36	813.333	804.44	51.40
28-05-2013	1064	1168	1064	1104	1262028000	995.68	895.36	816.053	805.16	58.16
29-05-2013	1112	1144	1080	1112	487235000	1001.76	899.28	818.827	805.68	59.38
30-05-2013	1112	1128	1104	1112	255789500	1007.68	903.12	821.707	806.32	59.38
31-05-2013	1120	1120	1088	1096	233449500	1013.12	906.56	824.427	806.96	55.62
03-06-2013	1096	1120	1064	1072	256768000	1018.24	909.28	827.04	807.44	50.47
04-06-2013	1088	1088	1048	1064	157866500	1024	911.76	829.6	807.88	48.84
05-06-2013	1056	1072	1040	1048	113516000	1029.44	914.32	832	808.2	45.68
07-06-2013	1048	1048	1000	1008	172446000	1033.92	916.24	834.08	808.36	38.89
10-06-2013	1016	1032	992	1024	158736500	1038.56	918.32	836.107	808.68	42.56
11-06-2013	1024	1024	968	984	167285000	1042.24	920.08	837.867	809.12	36.63
12-06-2013	976	1056	960	1032	188788500	1044.96	922.4	839.893	809.68	46.31
13-06-2013	1016	1056	992	1024	216041000	1046.72	924.72	841.867	810.72	45.07
14-06-2013	1032	1048	1016	1032	115074500	1048.16	927.04	844.053	812.12	46.60
17-06-2013	1032	1048	1000	1008	38771500	1049.12	929.12	846.027	812.6	42.75
18-06-2013	1016	1056	1016	1032	107714000	1050.08	931.52	848.32	813.28	47.43
19-06-2013	1040	1056	1032	1032	155373000	1051.36	934.16	850.667	814.24	47.43
20-06-2013	1016	1024	984	1000	125042000	1052.16	937.04	852.8	815.2	42.11
21-06-2013	984	992	960	968	78683000	1053.12	939.6	854.773	816.36	37.56
24-06-2013	968	968	888	888	68736000	1052.16	941.28	856.213	817.2	29.11
25-06-2013	888	912	848	888	85604500	1050.4	942.8	857.653	817.96	29.11
26-06-2013	896	904	880	880	102388000	1048.8	944.16	859.04	818.56	28.37
27-06-2013	888	928	872	872	89033000	1047.04	945.44	860.373	819.8	27.61
28-06-2013	888	976	880	952	262238000	1047.04	947.68	862.293	821.56	43.76
01-07-2013	952	984	936	952	68281500	1045.44	950	864.373	823.04	43.76
02-07-2013	960	960	920	936	61330500	1043.04	951.76	866.4	824.24	41.61
03-07-2013	936	952	888	888	89591500	1039.84	953.2	868.107	825.2	35.90
04-07-2013	912	928	872	880	106468000	1036.8	954.64	869.867	826.12	35.04
05-07-2013	896	896	872	872	39823500	1033.92	956.16	871.573	826.96	34.15
08-07-2013	880	880	800	808	63259000	1028	956.88	873.013	827.36	28.06
09-07-2013	816	824	768	792	65677000	1022.24	957.28	874.4	827.6	26.77
10-07-2013	792	872	784	848	118478500	1016.8	957.36	876.107	828.12	37.56
11-07-2013	848	912	848	880	85632500	1012.64	957.76	877.973	828.92	42.76
12-07-2013	896	920	880	896	58034500	1008.64	958.24	880	829.64	45.21
15-07-2013	896	960	896	936	138359500	1005.76	958.32	882.347	830.48	50.88
16-07-2013	936	960	912	920	42361500	1003.04	958.56	884.373	831.24	48.71
17-07-2013	920	952	912	920	51899500	999.52	959.12	886.4	832.48	48.71
18-07-2013	920	944	920	928	36044000	996.32	959.44	888.32	833.52	49.94
19-07-2013	928	960	920	920	82617000	992.96	960.4	890.4	834.6	48.68
22-07-2013	920	936	904	912	19751500	989.28	961.36	892.48	835.56	47.39
23-07-2013	920	944	888	896	118575000	985.28	962	894.347	836.44	44.82
24-07-2013	896	896	856	864	108442000	980.8	962.32	895.68	837.16	40.14
25-07-2013	856	856	832	840	35015000	975.84	962.16	896.907	837.84	37.02
26-07-2013	840	856	832	840	19917500	971.04	962.4	898.187	838.64	37.02
29-07-2013	832	840	808	816	28076000	965.6	962.4	899.36	839.28	33.96
30-07-2013	808	840	808	816	42820500	960	962.16	900.32	839.88	33.96
31-07-2013	816	856	808	840	122407000	954.4	962.24	901.333	840.76	39.74
01-08-2013	840	856	832	832	30584500	948.96	962.08	902.453	841.64	38.53
02-08-2013	832	896	832	896	143401500	945.92	962.88	904.053	842.8	51.31
12-08-2013	896	944	888	920	166638500	942.88	963.92	905.813	843.88	55.08
13-08-2013	920	928	880	896	84824000	939.52	964.8	907.413	844.88	50.84
14-08-2013	888	896	848	856	66831000	934.56	965.12	908.427	845.68	44.67
15-08-2013	848	856	824	840	65620500	929.12	965.44	909.227	846.4	42.45
16-08-2013	832	840	816	824	45914500	923.36	965.52	909.867	847.12	40.29
19-08-2013	824	824	744	752	127180000	916.48	964.8	909.867	847.44	32.33
20-08-2013	752	752	656	664	141586500	908.32	963.28	908.96	847.36	25.66
21-08-2013	672	680	576	576	271807000	898.56	961.28	907.36	846.84	20.99
22-08-2013	568	648	560	632	408977000	890.24	959.84	906.293	846.56	29.75
23-08-2013	632	664	576	592	184357000	881.92	957.92	904.8	846.04	27.41
26-08-2013	616	664	584	624	423590000	873.92	956.24	903.52	845.56	32.01
27-08-2013	616	632	568	576	319464000	865.76	954	901.973	844.84	29.04
28-08-2013	560	624	552	608	271301000	857.28	951.12	900.693	844.24	33.47
29-08-2013	600	632	592	600	157817500	848.8	947.76	899.413	843.6	32.92
30-08-2013	600	616	600	616	124850500	840.48	944.32	898.187	843.16	35.23
02-09-2013	608	624	592	600	57302500	832.32	940.72	896.853	842.6	33.97
03-09-2013	600	648	600	632	223309000	824.32	937.2	895.787	842.32	38.69
04-09-2013	632	696	608	648	484265500	816.64	934	894.987	842.16	40.96
05-09-2013	656	672	608	616	145787500	808.96	930.56	894.347	841.84	37.93
06-09-2013	608	656	608	640	105839000	802.4	927.76	893.867	841.68	41.43
09-09-2013	656	688	648	680	189588000	798.24	925.2	893.6	841.72	46.81
10-09-2013	688	704	664	704	245997500	794.56	922.48	893.387	841.88	49.79
11-09-2013	720	720	656	672	161088500	790.4	919.6	892.907	841.88	46.08
12-09-2013	680	704	672	696	96674000	786.88	916.96	892.587	842	49.14
13-09-2013	696	712	680	712	92517000	782.08	914.56	892.48	842.24	51.13
16-09-2013	712	760	712	744	160383000	777.92	911.68	892.64	842.76	54.93
17-09-2013	760	760	712	736	118476500	773.92	908.48	892.48	843.28	53.81
18-09-2013	736	800	720	784	372216500	771.84	905.84	892.747	844.04	59.21
19-09-2013	800	816	752	776	275579500	769.76	903.28	893.013	844.84	57.99
20-09-2013	800	800	752	760	177098500	767.52	900.72	893.28	845.56	55.53
23-09-2013	752	768	744	768	113181000	766.72	897.36	893.493	846.44	56.52
24-09-2013	760	792	712	728	233450500	765.44	893.84	893.333	847.16	50.46
25-09-2013	720	736	680	712	201406500	762.72	889.76	892.48	847.76	48.23
26-09-2013	712	736	688	720	182217000	759.52	886.08	891.68	848.36	49.43
27-09-2013	728	744	704	736	85166000	756.32	882.48	890.933	849.08	51.84
30-09-2013	728	728	664	688	132634000	751.36	878.56	889.333	849.6	44.92
01-10-2013	688	704	672	672	147269000	746.4	874.72	887.84	849.88	42.87
02-10-2013	672	696	656	664	119242000	741.28	870.4	886.507	850.12	41.84
03-10-2013	656	688	656	680	126985500	736.32	866.32	885.067	850.32	44.70
04-10-2013	680	688	656	664	78919500	731.2	862.08	884	850.6	42.45
07-10-2013	672	680	624	624	119435500	725.44	857.36	882.72	850.72	37.39
08-10-2013	624	648	624	640	87039000	720.32	852.8	881.44	850.84	40.45
09-10-2013	640	664	616	648	250376000	716	848.4	880.213	850.76	41.98
10-10-2013	672	680	656	672	248855500	712.64	844.24	878.987	850.84	46.42
11-10-2013	680	688	664	680	114332000	709.44	840.24	878.08	851	47.85
16-10-2013	680	688	656	664	38569000	706.4	836	877.067	851.12	45.24
17-10-2013	688	760	672	736	885349500	704.8	832.4	876.373	851.44	56.67
18-10-2013	728	752	704	704	387609000	702.08	828.24	875.52	851.52	51.53
21-10-2013	720	720	688	696	123636500	699.36	824.16	874.507	851.68	50.30
22-10-2013	704	712	680	680	109227000	695.04	820.48	873.6	851.8	47.84
23-10-2013	696	696	664	672	77017500	690.08	816.48	872.64	851.88	46.61
24-10-2013	680	680	656	672	100679000	685.6	812.56	871.733	851.96	46.61
25-10-2013	672	680	656	656	91722000	681.6	808.08	870.613	851.72	43.99
28-10-2013	680	680	656	664	113256500	678.08	803.6	869.653	851.44	45.64
29-10-2013	664	672	640	648	66370000	674.56	798.96	868.533	851.04	42.92
30-10-2013	656	656	648	648	39877000	672.48	794.48	867.36	850.52	42.92
31-10-2013	656	664	640	640	72272000	672	790.16	866.187	849.72	41.49
01-11-2013	656	688	648	664	217282000	673.76	786.16	865.44	848.96	47.18
04-11-2013	672	680	656	664	92209500	674.4	782.32	864.693	848.32	47.18
06-11-2013	672	680	656	656	95712500	675.68	778.8	863.84	847.52	45.47
07-11-2013	664	672	656	656	47736000	676.32	775.12	862.933	846.72	45.47
08-11-2013	656	672	648	648	96832000	677.76	771.76	861.92	845.92	43.64
11-11-2013	664	664	640	640	121289500	678.4	767.84	860.213	845.12	41.82
12-11-2013	656	656	624	624	111414500	678.88	763.84	858.133	844.28	38.38
13-11-2013	616	632	600	616	84069500	678.88	759.68	855.84	843.36	36.75
14-11-2013	624	640	616	616	58374500	679.2	755.76	853.547	842.44	36.75
15-11-2013	632	632	608	616	42018000	678.88	751.6	851.093	841.56	36.75
18-11-2013	608	632	608	608	38207000	678.08	747.36	848.693	840.76	34.90
19-11-2013	608	616	592	592	84979500	677.6	743.28	846.24	840.16	31.49
20-11-2013	600	616	592	592	118166000	676.64	739.52	844.053	839.56	31.49
21-11-2013	592	600	576	576	62442500	674.56	736.4	841.653	838.84	28.28
22-11-2013	576	600	576	584	48450500	672.16	733.36	839.04	838.08	32.01
25-11-2013	584	600	576	584	52836500	670.4	730.4	836.533	837.28	32.01
26-11-2013	584	584	544	560	233191000	667.68	727.28	833.867	836.36	27.11
27-11-2013	536	576	536	544	72895000	664.32	723.2	831.147	835.44	24.42
28-11-2013	544	560	504	512	178880500	659.68	718.8	827.68	834.4	20.13
29-11-2013	496	520	496	520	53079500	655.36	714.64	824.107	833.2	23.74
02-12-2013	520	568	512	568	99193000	651.04	711.44	820.907	832.32	40.98
03-12-2013	568	576	544	552	60796500	646.56	708.16	817.707	831.4	37.90
04-12-2013	560	584	544	576	137639000	642.88	705.2	814.773	830.68	44.62
05-12-2013	576	584	544	544	78330500	638.4	702.56	811.04	829.72	38.62
06-12-2013	528	576	528	552	78226500	634.88	700.16	807.52	828.72	40.77
09-12-2013	560	568	552	552	41420500	631.68	697.2	803.733	827.28	40.77
10-12-2013	560	576	552	560	69450500	628.48	694	800.213	825.88	43.07
11-12-2013	568	568	544	544	73663500	624.64	690.48	796.533	824.36	39.74
12-12-2013	536	560	536	552	63501000	621.92	686.64	793.013	822.48	42.15
13-12-2013	552	568	544	552	50019000	619.52	682.96	789.653	820.76	42.15
16-12-2013	560	616	552	592	283726000	618.08	679.68	786.293	819.4	53.04
17-12-2013	600	616	584	592	194130000	616.32	676.32	782.987	817.88	53.04
18-12-2013	584	608	560	568	93028500	614.4	672.8	779.52	816.6	46.90
19-12-2013	576	592	560	568	100574500	613.28	669.36	776	815.36	46.90
20-12-2013	560	576	552	552	62126500	611.52	665.92	772.373	813.96	43.04
23-12-2013	552	568	544	560	54156000	609.76	662.88	768.853	812.6	45.46
24-12-2013	560	568	552	560	40284000	607.52	660.08	765.333	811.12	45.46
27-12-2013	568	568	544	544	53180000	604.8	657.12	761.76	809.76	41.39
30-12-2013	552	560	552	560	32772500	602.72	654.56	758.24	808.48	46.54
01-01-2014	552	560	552	560	32772500	599.2	652	754.667	807.08	46.54
02-01-2014	552	576	552	568	29099500	596.48	649.28	750.987	805.76	49.13
03-01-2014	568	576	560	568	60542500	593.92	646.64	747.413	804.36	49.13
06-01-2014	568	576	536	544	82824200	591.2	643.12	744.053	803	42.04
07-01-2014	544	576	536	560	75283900	588.96	639.52	740.64	801.72	47.48
08-01-2014	568	576	560	568	38069400	586.88	636.24	737.333	800.52	50.01
09-01-2014	560	568	544	544	33670500	584.64	633.12	733.6	799.12	43.28
10-01-2014	552	560	544	552	34264100	582.4	630.24	729.867	797.84	45.89
13-01-2014	552	576	552	552	48806200	580.48	627.52	726.133	796.52	45.89
15-01-2014	568	600	552	592	160047400	579.36	625.92	722.773	795.36	57.31
16-01-2014	600	608	584	584	105836800	578.24	625.12	719.52	794.2	54.82
17-01-2014	584	616	576	608	111492600	577.12	625.44	716.48	793.36	60.38
20-01-2014	608	624	600	600	31456300	575.84	625.12	713.493	792.48	57.82
21-01-2014	608	616	592	608	92827500	574.88	625.28	710.827	791.6	59.66
22-01-2014	592	616	592	600	50381800	573.76	625.04	708	790.64	56.99
23-01-2014	592	608	584	584	52592400	572.48	625.12	705.333	789.56	51.97
24-01-2014	576	592	576	584	42019600	571.36	624.88	702.347	788	51.97
27-01-2014	560	584	560	576	107386500	570.4	624.64	699.36	786.2	49.44
28-01-2014	560	576	560	568	30002700	569.44	624.16	696.267	784.24	46.98
29-01-2014	576	576	568	568	36257000	568.48	623.84	693.333	782.28	46.98
30-01-2014	560	584	552	568	82249200	567.52	623.2	690.24	780.2	46.98
03-02-2014	568	584	560	576	44269800	566.88	622.48	687.2	778.24	50.08
04-02-2014	568	568	552	552	61581800	566.08	621.84	684.213	776.2	42.13
05-02-2014	560	568	552	568	24176800	565.6	621.12	681.547	774.44	48.05
06-02-2014	560	576	560	568	49305000	565.44	620	679.413	772.6	48.05
07-02-2014	576	576	560	568	52058800	565.12	618.64	677.28	770.56	48.05
10-02-2014	576	584	568	576	58594300	564.96	617.68	675.253	768.64	51.17
11-02-2014	584	656	568	640	342259900	566.56	617.12	673.707	767.04	67.83
12-02-2014	648	672	632	640	326705500	568.48	616.4	671.627	765.48	67.83
13-02-2014	624	656	624	640	65745900	571.04	615.36	669.547	763.52	67.83
14-02-2014	632	656	632	640	58968200	573.44	614.4	667.573	761.44	67.83
17-02-2014	648	672	640	656	141375400	575.2	613.12	666.027	759.48	71.14
18-02-2014	672	720	656	696	338774200	578.08	612.32	664.8	757.8	77.40
19-02-2014	704	752	704	744	381880500	581.44	612.16	663.947	756.44	82.35
20-02-2014	752	768	736	736	245977600	585.28	611.84	663.467	754.6	79.24
21-02-2014	744	776	744	760	221220700	589.44	612.16	663.253	753	81.50
24-02-2014	768	832	760	808	346692500	594.56	613.12	662.987	751.44	85.01
25-02-2014	816	824	776	776	248343400	598.88	613.68	662.293	749.88	74.81
26-02-2014	776	784	720	736	301583700	602.72	613.68	661.227	748.08	64.41
27-02-2014	728	760	720	736	125434100	606.4	614.16	659.893	746.36	64.41
28-02-2014	776	776	720	728	108243100	609.92	614.72	658.613	744.72	62.39
03-03-2014	728	744	712	720	113931400	612.48	615.28	657.28	742.84	60.36
04-03-2014	720	776	720	760	200534700	615.84	616.08	656.16	741.2	66.27
05-03-2014	776	776	760	768	139014400	619.84	617.12	655.147	739.6	67.32
06-03-2014	768	776	744	760	65423900	623.68	618.48	654.133	737.92	65.14
07-03-2014	752	776	752	760	79296000	627.84	619.68	653.227	736.24	65.14
10-03-2014	760	768	744	752	46574800	631.68	620.72	652.48	734.56	62.78
11-03-2014	760	760	736	736	65734200	635.2	621.36	651.787	732.8	58.23
12-03-2014	736	760	728	728	92796700	638.88	621.84	651.04	731.04	56.05
13-03-2014	736	832	728	808	639895300	643.84	623.28	650.987	729.64	68.70
14-03-2014	792	808	752	760	440662300	647.84	623.52	650.613	727.96	57.92
17-03-2014	768	784	744	752	235843300	651.52	624	650.027	726.12	56.34
18-03-2014	768	768	728	744	103933300	655.04	624.48	649.44	724.32	54.72
19-03-2014	728	768	728	752	104127700	659.2	625.2	648.48	722.84	56.08
20-03-2014	752	792	752	760	230017300	663.2	626.08	647.413	721.28	57.45
21-03-2014	768	792	744	784	226811800	667.52	627.2	646.667	719.88	61.35
24-03-2014	792	792	768	776	116503200	672.16	628.4	646.133	718.24	59.40
25-03-2014	776	784	728	736	119817900	675.84	629.12	645.44	716.36	50.70
26-03-2014	736	768	736	768	157880700	680.16	630.32	645.067	714.64	56.22
27-03-2014	768	784	768	768	112856800	683.68	631.52	645.173	713	56.22
28-03-2014	768	816	768	792	238750200	687.84	633.04	646.027	711.6	60.11
01-04-2014	800	808	776	784	78964300	691.36	634.24	647.413	710.2	58.25
02-04-2014	784	832	776	792	226486800	695.2	635.52	648.48	708.92	59.60
03-04-2014	800	856	800	832	406700700	699.68	637.28	650.08	708.04	65.56
04-04-2014	840	856	800	808	254051500	703.84	638.8	651.307	706.96	59.85
07-04-2014	808	824	792	792	154581200	708	640.24	652.747	706	56.33
08-04-2014	800	808	776	784	98657200	712	641.68	653.92	704.76	54.60
10-04-2014	784	792	744	760	172025900	715.68	643.04	654.987	703.44	49.67
11-04-2014	744	776	736	760	39657800	719.52	644.48	655.947	702.08	49.67
14-04-2014	760	784	760	768	54815600	723.52	646	657.067	700.88	51.37
15-04-2014	776	792	736	744	104413800	727.04	647.28	657.813	699.44	46.32
16-04-2014	752	776	728	760	143309100	730.72	648.8	658.56	698.08	49.86
17-04-2014	760	768	752	752	35246900	734.72	650.4	659.467	696.84	48.15
21-04-2014	752	768	744	744	38479200	738.24	651.92	660.16	695.72	46.43
22-04-2014	744	760	720	728	93285500	741.44	653.44	660.48	694.92	43.13
23-04-2014	728	744	720	736	75735500	744.8	654.96	660.693	694.16	45.23
24-04-2014	728	752	728	736	66713900	748	656.48	661.12	693.44	45.23
25-04-2014	744	744	728	728	57401400	749.76	658.16	661.333	692.72	43.37
28-04-2014	736	736	720	720	53652400	751.36	659.92	661.387	691.56	41.53
29-04-2014	696	752	696	736	111156900	753.28	662.16	661.333	690.48	46.42
30-04-2014	736	768	736	752	133528600	755.52	664.48	661.44	689.56	50.85
02-05-2014	752	776	736	744	151721100	757.28	666.24	661.173	688.84	48.68
05-05-2014	744	752	728	736	53377200	758.08	668.08	660.907	688.12	46.55
06-05-2014	744	752	728	728	45632000	757.76	669.6	660.693	687.4	44.45
07-05-2014	728	744	720	736	80345200	757.76	671.52	660.48	687.04	47.02
08-05-2014	744	744	728	736	42450000	757.28	673.36	660.533	686.76	47.02
09-05-2014	744	744	728	736	34262400	755.84	675.2	660.693	686.2	47.02
12-05-2014	736	752	728	736	106943000	755.04	676.96	660.8	685.48	47.02
13-05-2014	736	776	736	760	193272200	755.52	679.12	660.96	684.8	55.36
14-05-2014	776	824	760	808	426956700	756.96	681.68	661.76	684.16	66.66
16-05-2014	816	832	800	808	223302500	758.56	684.24	662.667	683.6	66.66
19-05-2014	824	824	752	784	183403100	759.84	686.16	663.467	682.92	58.13
20-05-2014	768	784	744	744	105167700	759.52	687.68	663.893	682	47.27
21-05-2014	760	760	720	744	171957800	759.04	689.44	664.427	681.12	47.27
22-05-2014	752	776	744	760	135839800	759.04	691.36	665.333	680.36	51.47
23-05-2014	760	776	752	752	58179900	758.88	693.36	666.08	679.64	49.35
26-05-2014	752	760	744	752	34447900	758.88	695.28	666.773	679.08	49.35
28-05-2014	752	760	736	736	26127900	758.88	697.04	667.2	678.56	45.05
30-05-2014	752	760	736	760	94582600	759.52	699.2	667.733	678.16	51.83
02-06-2014	768	768	744	752	52658800	758.4	701.12	668.32	677.84	49.63
03-06-2014	752	752	744	752	37168900	758.24	703.04	668.427	677.52	49.63
04-06-2014	752	752	736	736	40651100	757.92	704.72	668.64	677	45.19
05-06-2014	736	744	720	728	85677900	757.6	706.32	668.853	676.48	43.11
06-06-2014	736	744	712	720	65113000	756.96	708.08	669.12	675.6	41.07
09-06-2014	720	728	696	704	65222800	755.84	709.52	669.333	674.52	37.28
10-06-2014	696	720	688	712	101534700	754.4	710.96	669.6	673.6	40.25
11-06-2014	712	736	704	728	76858600	753.44	712.8	670.08	672.96	45.78
12-06-2014	728	744	720	728	85764700	753.28	714.56	670.507	672.4	45.78
13-06-2014	712	768	712	768	120625200	753.28	716.72	671.307	672.12	57.25
16-06-2014	768	776	752	752	83416600	752.96	718.32	672	672.12	52.47
17-06-2014	752	760	728	744	57371600	752	719.92	672.693	672.52	50.21
18-06-2014	744	808	744	800	310527400	752.32	721.84	673.6	673.64	62.41
19-06-2014	800	824	792	800	227863700	752.48	723.84	674.507	674.48	62.41
20-06-2014	824	824	776	784	82673100	751.52	725.6	675.36	675.44	57.72
23-06-2014	816	816	768	768	59375800	750.72	727.28	676.107	676.16	53.41
24-06-2014	768	776	752	752	69624700	749.92	728.96	676.8	677.04	49.42
25-06-2014	760	760	736	744	78606200	749.12	730.56	677.493	677.72	47.52
26-06-2014	744	752	736	752	48699800	748.96	732.32	678.347	678.48	49.61
27-06-2014	752	776	736	744	131774000	748.64	734.08	679.2	679.12	47.57
30-06-2014	752	768	744	752	75078700	748.32	735.92	680.107	679.88	49.79
01-07-2014	752	768	744	744	49301000	748.32	737.68	680.96	680.44	47.62
02-07-2014	752	760	744	752	58113100	748.16	739.44	681.92	680.96	49.97
03-07-2014	768	768	744	744	16468600	748	741.36	682.933	681.6	47.66
04-07-2014	752	792	744	784	210548200	748.8	743.52	684.213	682.32	58.09
07-07-2014	792	800	760	768	105610800	749.6	745.52	685.493	682.76	53.50
08-07-2014	776	776	736	744	122408600	749.76	747.28	686.56	682.96	47.44
09-07-2014	776	776	736	744	122408600	749.92	748.96	687.627	683.32	47.44
10-07-2014	752	752	728	744	127211600	750.24	750	688.853	683.56	47.44
11-07-2014	744	760	728	744	98580400	750.72	751.04	690.187	683.72	47.44
14-07-2014	744	752	728	736	92582300	750.72	752	691.68	683.68	45.15
15-07-2014	744	744	728	728	85051400	750.24	752.88	693.067	683.64	42.92
16-07-2014	736	744	728	736	99908200	750.08	753.68	694.187	683.4	45.80
17-07-2014	744	752	736	736	91099100	750.08	754.08	695.413	683.2	45.80
18-07-2014	736	744	728	736	41523900	750.24	754	696.48	683.08	45.80
21-07-2014	736	744	696	712	129055500	749.76	753.76	697.6	682.8	38.51
22-07-2014	720	720	688	688	52897100	748.8	753.04	698.507	682.6	32.87
23-07-2014	704	728	688	712	55784400	748.32	752.08	699.573	682.6	42.01
24-07-2014	712	736	712	728	85552000	748.16	751.6	700.693	682.64	47.18
25-07-2014	728	736	720	728	45062500	747.52	751.52	701.92	682.6	47.18
04-08-2014	720	736	712	720	48489700	745.76	751.36	703.04	682.76	44.86
05-08-2014	728	736	720	720	49915500	744	751.28	704.16	683	44.86
06-08-2014	712	728	712	712	36420200	742.56	751.2	704.96	683.24	42.44
07-08-2014	712	728	704	720	116876800	742.08	750.8	705.813	683.44	45.60
08-08-2014	720	720	712	720	27390200	741.6	750.32	706.827	683.72	45.60
11-08-2014	712	728	712	712	29950300	740.64	749.84	707.787	684.16	42.87
12-08-2014	712	728	712	712	77899900	739.84	749.36	708.853	684.52	42.87
13-08-2014	712	720	704	720	55140900	739.2	749.04	709.92	684.88	46.58
14-08-2014	720	720	704	712	32658700	738.72	748.8	710.933	685.08	43.54
15-08-2014	712	720	704	712	31930000	737.76	748.64	712.053	685.24	43.54
18-08-2014	712	720	704	704	24219300	736.8	747.6	713.013	685.44	40.47
19-08-2014	704	712	704	704	12739000	735.84	747.04	713.973	685.28	40.47
20-08-2014	712	712	696	704	27780500	735.2	746.56	714.88	685.28	40.47
21-08-2014	712	712	688	696	41593400	734.56	746.08	715.733	685.28	37.20
22-08-2014	704	712	696	704	76335200	734.24	745.6	716.8	685.4	42.23
25-08-2014	712	720	704	704	28495700	734.24	745.04	717.76	685.56	42.23
26-08-2014	712	720	696	696	38885200	733.92	744.16	718.613	685.68	38.64
27-08-2014	696	712	696	712	36824600	733.6	743.52	719.733	685.96	48.13
28-08-2014	712	728	712	720	48129600	733.44	743.36	720.853	686.24	52.12
29-08-2014	720	728	712	720	64698900	732.48	742.88	721.973	686.6	52.12
01-09-2014	720	752	712	736	246592300	732.16	742.56	722.933	687.04	59.37
02-09-2014	736	744	712	720	109173500	731.68	741.84	723.84	687.44	51.05
03-09-2014	728	728	720	720	32076700	730.08	741.2	724.587	687.72	51.05
04-09-2014	720	728	720	720	55631000	728.48	740.48	725.387	688	51.05
05-09-2014	720	736	712	728	73010600	727.36	739.44	726.187	688.36	54.99
08-09-2014	728	736	720	720	24020000	726.4	738.56	726.987	688.68	50.60
09-09-2014	728	824	720	824	820615000	727.84	738.88	728.587	689.56	76.66
10-09-2014	808	840	784	792	485553000	728.8	738.96	729.973	690.32	65.26
11-09-2014	792	872	784	816	977921100	730.08	739.52	731.573	691.28	68.98
12-09-2014	816	832	792	808	141423900	731.36	740	733.173	692.24	66.43
15-09-2014	808	824	792	800	169642800	732.32	740.32	734.72	693.16	63.87
16-09-2014	800	816	768	776	149104300	732.96	740.64	736.107	693.96	56.82
17-09-2014	792	792	760	776	121699500	733.44	740.8	737.44	694.8	56.82
18-09-2014	784	784	760	760	118355000	733.76	740.88	738.827	695.64	52.36
19-09-2014	768	792	760	784	204890600	733.76	741.28	740.267	696.6	57.73
22-09-2014	784	792	760	768	159041300	733.76	741.68	741.6	697.56	53.40
23-09-2014	760	800	760	784	244764000	734.56	742.16	743.04	698.56	56.88
24-09-2014	784	872	784	856	900166400	736.8	743.36	744.907	699.92	68.33
25-09-2014	864	872	832	872	280131600	739.36	744.8	746.453	701.48	70.22
26-09-2014	880	880	840	848	328894600	741.44	746.08	747.84	703	64.04
29-09-2014	848	856	808	816	247583000	743.04	746.88	749.013	704.52	56.86
30-09-2014	824	832	808	824	215489300	744.96	747.6	750.24	706.04	58.12
01-10-2014	816	840	808	840	173997500	747.04	748.56	751.467	707.4	60.61
02-10-2014	832	832	800	808	231589000	748.48	749.28	752.213	708.68	53.73
03-10-2014	808	824	768	776	132226100	749.28	749.76	752.427	709.68	47.88
06-10-2014	776	792	768	768	69743400	750.4	750.08	752.64	710.8	46.52
07-10-2014	784	808	760	800	225186400	752.64	750.72	752.907	712.04	52.36
08-10-2014	792	832	784	816	142145500	754.72	751.52	752.96	713.36	55.01
09-10-2014	824	832	792	792	73996200	756	752.08	753.067	714.52	50.48
10-10-2014	784	800	752	752	180250500	756.48	752	753.173	715.56	43.98
13-10-2014	752	760	728	744	181101000	756.96	751.36	753.227	716.52	42.79
14-10-2014	736	760	736	736	74716300	757.28	750.64	753.28	717.44	41.58
15-10-2014	736	752	728	736	69306300	757.76	750.16	753.387	718.16	41.58
16-10-2014	728	744	712	736	24543000	758.08	750.08	753.227	718.88	41.58
17-10-2014	768	784	736	736	41224800	758.4	750	753.013	719.72	41.58
20-10-2014	744	760	736	736	64565300	758.88	749.76	752.853	720.56	41.58
21-10-2014	728	752	728	736	71710300	759.36	749.6	752.693	721.48	41.58
22-10-2014	744	784	736	784	197702100	760.64	749.92	752.907	722.6	53.80
23-10-2014	776	808	776	800	148906100	762.4	750.56	753.333	723.8	57.02
24-10-2014	792	816	784	800	130495000	764.16	750.96	753.813	725.08	57.02
27-10-2014	784	816	784	816	104856400	766.4	751.6	753.867	726.36	60.24
28-10-2014	808	856	800	848	309533500	769.28	752.56	754.453	727.8	65.77
29-10-2014	848	904	840	888	441980200	772.96	754.08	755.36	729.4	71.16
30-10-2014	880	936	872	912	352483900	777.28	755.92	756.48	731.12	73.82
31-10-2014	920	928	880	904	144492500	781.28	757.76	757.493	732.92	71.45
03-11-2014	896	944	896	920	153306600	785.6	759.92	758.56	734.72	73.30
04-11-2014	936	952	864	880	84803100	789.28	761.6	759.2	736.28	62.43
05-11-2014	896	896	848	864	133117100	792.32	762.96	759.787	737.88	58.68
06-11-2014	872	896	848	872	67475600	795.36	764.4	760.693	739.48	59.98
07-11-2014	872	888	864	880	30932200	798.56	765.52	761.44	741.12	61.28
10-11-2014	880	896	856	856	32748800	800.96	766.56	762.027	742.44	55.44
11-11-2014	848	864	840	848	48408100	803.52	767.6	762.4	743.76	53.60
12-11-2014	848	872	840	840	45998700	805.92	768	762.773	744.92	51.76
13-11-2014	848	848	808	816	73018200	807.84	768.16	762.933	746	46.58
14-11-2014	824	832	808	832	22662400	809.92	768.64	762.933	747.12	50.16
17-11-2014	832	848	816	840	34381700	812.32	769.36	763.147	748.32	51.90
18-11-2014	848	856	832	840	39116500	812.64	770.24	763.467	749.6	51.90
19-11-2014	848	856	832	840	11131300	813.6	771.2	763.84	750.88	51.90
20-11-2014	840	848	816	824	18462200	813.76	771.92	764.267	752.12	47.74
21-11-2014	808	824	776	808	148345900	813.76	772.56	764.587	753.32	43.95
24-11-2014	808	824	800	808	46520700	813.92	773.12	764.853	754.52	43.95
25-11-2014	808	824	792	792	97531200	814.24	773.6	765.173	755.64	40.25
26-11-2014	784	800	784	784	32123000	814.4	773.92	765.333	756.68	38.50
27-11-2014	776	824	768	808	148198500	815.36	774.56	765.707	757.96	46.07
28-11-2014	808	824	792	816	94978800	816	774.88	766.187	759.2	48.35
01-12-2014	800	816	792	800	59330400	816.64	775.2	766.667	760.36	44.31
02-12-2014	808	840	792	816	155840900	817.28	775.92	767.2	761.6	48.90
03-12-2014	816	824	800	808	49806300	816.32	776.56	767.68	762.76	46.82
04-12-2014	816	864	808	864	246609600	816.16	777.76	768.587	763.88	59.73
05-12-2014	872	896	856	864	279930900	816.48	778.96	769.547	765	59.73
08-12-2014	864	872	816	824	110409800	816.64	779.84	770.133	765.92	49.73
09-12-2014	816	840	800	816	78858400	816.48	780.72	770.56	766.8	48.00
10-12-2014	808	824	800	808	53018400	815.84	781.44	770.987	767.56	46.27
11-12-2014	800	848	800	840	111379900	816.48	782.48	771.68	768.28	53.50
12-12-2014	848	856	824	840	69286900	817.76	783.52	772.427	768.76	53.50
15-12-2014	832	832	792	800	125469700	818.4	784.4	772.853	769.08	44.76
16-12-2014	792	792	752	760	98735300	817.6	785.12	773.013	769.08	38.07
17-12-2014	760	792	760	760	39477300	816.48	785.6	773.173	768.84	38.07
18-12-2014	776	792	760	784	92655100	816.32	786.16	773.493	768.88	43.91
19-12-2014	792	848	792	840	327363500	818.08	787.28	774.027	769.4	54.65
22-12-2014	840	880	840	856	325228700	820.32	788.64	774.347	770	57.17
23-12-2014	856	864	800	808	99800100	821.76	789.52	774.347	770.4	48.46
24-12-2014	808	824	800	800	38205300	823.04	790.4	774.453	770.8	47.17
29-12-2014	800	832	800	824	49553700	824.8	791.44	774.987	771.12	51.36
30-12-2014	824	824	800	800	23326100	826.08	792.24	775.36	771.28	47.32
02-01-2015	808	832	792	808	24504200	827.52	793.2	775.68	771.52	48.76
05-01-2015	808	856	800	840	148675800	829.6	794.48	776.267	771.92	54.18
06-01-2015	816	832	808	816	115601800	830.24	795.44	776.693	772.24	49.92
07-01-2015	816	824	800	816	96301500	830.56	796.48	777.227	772.64	49.92
08-01-2015	816	848	816	840	286851000	831.36	797.76	777.76	773.2	54.11
09-01-2015	848	896	832	856	531829900	832.16	799.28	778.453	773.44	56.70
12-01-2015	864	872	832	856	86659400	832.32	800.8	779.147	773.92	56.70
13-01-2015	856	888	848	880	161464300	832.16	802.56	780.107	774.56	60.59
14-01-2015	872	888	832	832	163372900	830.56	803.92	780.8	775	50.78
15-01-2015	832	864	832	848	87792700	829.44	805.36	781.653	775.48	53.48
16-01-2015	848	856	832	832	27175300	827.68	806.64	782.507	775.84	50.50
19-01-2015	832	848	824	824	25265600	826.56	807.92	783.253	776.04	49.02
20-01-2015	824	832	816	816	26573000	825.6	808.96	783.84	776.24	47.53
21-01-2015	824	832	816	816	12676900	824.48	809.92	784.427	776.64	47.53
22-01-2015	816	856	808	856	103093600	824	811.28	785.013	777.08	55.41
23-01-2015	856	872	840	848	77449500	823.84	812.4	785.653	777.48	53.67
26-01-2015	848	856	816	840	34271100	823.68	813.6	786.293	777.72	51.92
27-01-2015	824	840	816	816	24275600	823.2	814.56	786.4	777.88	46.97
28-01-2015	800	840	800	840	34381300	823.68	815.76	786.667	778.12	51.91
29-01-2015	840	856	824	840	61812600	823.84	816.88	787.04	778.16	51.91
30-01-2015	840	840	816	832	30471200	823.68	818	787.467	778.28	50.10
02-02-2015	832	840	808	816	79226200	823.2	817.92	787.893	778.4	46.61
03-02-2015	824	848	816	840	118223500	823.2	818.4	788.533	778.68	52.01
04-02-2015	840	856	832	832	69960400	823.36	818.56	789.067	779.04	50.19
05-02-2015	832	840	816	816	11324300	823.52	818.64	789.547	779.32	46.67
06-02-2015	816	832	808	816	65651000	823.68	818.8	789.973	779.56	46.67
09-02-2015	816	824	800	800	91088700	823.84	819.04	790.347	779.84	43.16
10-02-2015	800	816	792	800	67978000	824.16	819.28	790.667	780.04	43.16
11-02-2015	800	808	792	808	60231400	824.16	819.76	791.093	780.32	45.53
12-02-2015	808	824	784	816	210949500	824.16	820.08	791.307	780.68	47.88
13-02-2015	816	824	784	792	50131700	824	820.32	791.467	781	42.03
16-02-2015	808	816	792	808	131553700	823.84	820.56	791.893	781.36	46.71
17-02-2015	800	808	784	792	69188800	823.52	819.92	792.213	781.64	42.97
18-02-2015	792	800	784	792	10434100	822.08	819.12	792.533	781.96	42.97
20-02-2015	792	792	768	776	45469600	820.32	818.4	792.747	782.24	39.33
23-02-2015	776	800	776	776	48823700	819.36	818	793.013	782.44	39.33
24-02-2015	784	800	776	776	35557500	818.56	817.52	793.333	782.56	39.33
25-02-2015	776	792	768	768	48298100	817.76	816.8	793.547	782.68	37.35
26-02-2015	768	784	744	752	112262300	816	816.24	793.653	782.76	33.70
27-02-2015	752	768	744	768	38464200	814.56	816.16	793.867	782.96	40.01
02-03-2015	768	776	752	768	76215500	813.92	816.16	794.24	783.12	40.01
03-03-2015	776	784	752	760	97994600	813.92	815.76	794.72	783.24	37.92
04-03-2015	760	776	752	768	62415100	814.08	815.28	795.093	783.4	41.23
05-03-2015	768	776	760	760	29536900	813.6	814.96	795.307	783.52	38.99
06-03-2015	760	776	752	752	22518400	811.84	814.96	795.467	783.48	36.84
09-03-2015	752	776	744	752	115017300	809.76	815.04	795.68	783.2	36.84
10-03-2015	752	768	744	760	46526000	808.8	815.28	795.947	782.96	40.64
11-03-2015	752	760	744	752	67557000	807.84	815.44	796.213	782.8	38.16
12-03-2015	752	768	744	760	39906000	806.56	815.68	796.48	782.88	41.97
13-03-2015	760	768	752	752	19410700	805.6	815.84	796.693	782.92	39.36
16-03-2015	752	760	744	744	18829700	804.32	815.92	796.907	782.84	36.89
17-03-2015	752	752	744	744	7697600	802.4	816	797.12	782.8	36.89
18-03-2015	752	752	728	736	40845800	800.8	815.52	797.227	782.72	34.39
19-03-2015	736	744	736	736	18896400	799.2	814.88	797.387	782.72	34.39
20-03-2015	752	752	720	736	54924500	797.12	814.24	797.547	782.6	34.39
23-03-2015	744	744	720	728	16771500	794.56	813.36	797.707	782.48	31.70
24-03-2015	736	744	720	728	49777400	792	812.16	797.867	782.36	31.70
25-03-2015	728	736	712	720	21546400	788.8	810.48	797.973	782.28	29.07
26-03-2015	712	720	688	696	123324600	786.08	808.32	797.973	782.12	22.92
27-03-2015	704	712	672	696	51130600	783.04	806.24	797.92	782	22.92
30-03-2015	696	704	688	688	13726800	780.16	803.92	797.813	781.92	21.18
31-03-2015	696	712	688	704	39756900	777.76	802.16	797.867	781.88	32.22
01-04-2015	704	712	688	704	26912200	775.52	800.56	797.813	781.76	32.22
02-04-2015	704	736	696	720	55063400	773.6	799.04	797.813	781.72	41.69
06-04-2015	720	728	696	704	90841600	770.56	797.28	797.707	781.4	36.24
07-04-2015	712	736	704	728	112596000	768.16	796	797.653	781.28	47.36
08-04-2015	736	736	720	720	13968300	765.76	794.72	797.653	781.16	44.57
09-04-2015	712	744	712	744	43110000	764.32	793.76	797.813	780.88	53.44
10-04-2015	752	752	728	728	26829200	762.08	792.88	797.867	780.52	47.93
13-04-2015	728	736	696	696	75304900	759.2	791.52	797.653	780.08	39.23
14-04-2015	696	704	672	672	32287900	756	789.84	797.333	779.6	34.21
15-04-2015	688	688	648	664	48940200	752.96	788.08	796.267	779.16	32.71
16-04-2015	672	688	664	680	30219900	749.76	786.48	795.52	778.84	38.52
17-04-2015	672	680	656	672	17115900	746.56	784.96	794.56	778.44	36.81
20-04-2015	672	672	608	640	153016600	743.04	783.28	793.44	777.92	30.90
21-04-2015	640	680	632	664	77056300	740	781.84	792.533	777.48	38.83
22-04-2015	664	672	648	656	19223500	737.12	780.48	791.733	777.04	37.30
23-04-2015	656	664	632	632	31402700	733.76	778.96	790.773	776.44	33.07
24-04-2015	632	640	624	640	12241700	730.4	777.28	789.973	775.92	35.68
27-04-2015	640	640	592	632	67506700	726.72	775.44	788.96	775.16	34.24
28-04-2015	632	632	592	616	29390200	723.2	773.6	787.947	774.4	31.50
29-04-2015	616	616	560	616	71500900	719.36	771.6	786.827	773.76	31.50
30-04-2015	608	640	592	640	44907500	716.32	769.92	785.387	773.24	39.88
04-05-2015	632	648	616	624	51782600	712.96	767.52	783.733	772.64	36.66
05-05-2015	600	640	600	616	88546100	709.76	765.04	782.187	772	35.13
06-05-2015	616	632	608	616	14402000	706.56	762.96	780.853	771.4	35.13
07-05-2015	624	624	608	616	22016500	703.36	760.96	779.467	770.84	35.13
08-05-2015	624	672	608	656	233507600	701.12	759.44	778.24	770.44	48.52
11-05-2015	664	680	640	648	238175300	699.04	757.52	777.173	770	46.46
12-05-2015	656	688	648	648	227341800	696.64	755.6	776.32	769.56	46.46
13-05-2015	648	664	640	648	80940500	694.24	754.08	775.52	769.24	46.46
15-05-2015	648	656	632	632	78040600	691.68	752.8	774.4	768.96	41.99
18-05-2015	632	648	616	640	114674700	689.12	751.6	773.227	768.6	44.85
19-05-2015	640	648	616	624	85449900	686.4	750	772.107	768.08	40.55
20-05-2015	632	632	600	608	89838300	683.52	747.68	771.147	767.48	36.76
21-05-2015	616	624	608	608	63109300	680.64	745.2	770.24	766.92	36.76
22-05-2015	616	624	608	608	69514600	677.6	743.2	769.387	766.36	36.76
25-05-2015	608	616	592	600	38899600	674.56	741.2	768.48	765.8	34.73
26-05-2015	600	608	584	592	114574900	671.2	738.88	767.52	765.16	32.78
27-05-2015	600	608	584	608	216087700	668.32	736.96	766.667	764.6	40.03
28-05-2015	624	624	576	584	97405600	665.12	734.72	765.653	763.96	34.09
29-05-2015	592	592	544	544	224658400	661.12	731.76	764.373	763.12	26.92
01-06-2015	544	560	528	536	55003100	657.12	728.96	762.72	762.2	25.76
03-06-2015	536	544	504	512	74583200	652.64	725.92	760.8	761.2	22.59
04-06-2015	512	552	472	544	315326100	648.8	722.96	759.093	760.36	34.19
05-06-2015	544	560	504	504	137700600	644.32	719.44	757.013	759.36	28.45
08-06-2015	512	512	464	504	256890900	639.84	715.92	754.72	758.36	28.45
09-06-2015	504	504	472	496	191535100	635.36	712.08	752.107	757.32	27.39
10-06-2015	496	536	472	480	854980400	631.04	708.56	749.227	756.24	25.34
11-06-2015	488	496	480	496	117476500	627.04	705.04	746.507	755.2	30.90
12-06-2015	496	504	472	472	245314900	622.72	701.44	743.52	754.04	27.58
15-06-2015	472	480	456	456	110384000	617.76	697.76	740.693	752.84	25.61
16-06-2015	456	480	448	472	234885400	613.12	694.32	738.08	751.64	30.93
17-06-2015	480	488	448	464	348378600	608	690.8	735.36	750.36	29.78
18-06-2015	472	488	464	472	202396400	603.36	686.96	732.64	749.12	32.48
19-06-2015	480	488	472	472	30811000	598.24	683.2	730.08	747.8	32.48
22-06-2015	480	480	464	472	23031200	593.28	679.52	727.573	746.56	32.48
23-06-2015	472	480	456	472	86736300	587.84	676.08	725.12	745.32	32.48
24-06-2015	472	472	456	456	142136200	582.4	672.24	722.72	744	29.44
25-06-2015	464	464	456	456	62806900	577.6	668.4	720.213	742.64	29.44
26-06-2015	456	480	448	456	120382900	573.28	664.64	717.653	741.32	29.44
29-06-2015	456	464	448	456	30805000	569.12	661.04	715.093	739.48	29.44
30-06-2015	456	464	448	448	49746400	564.48	657.12	712.48	737.76	27.70
01-07-2015	456	504	440	480	271182300	560.64	653.6	710.187	736.08	42.40
02-07-2015	488	552	480	536	455802000	558.56	650.8	708.373	734.72	58.36
03-07-2015	536	552	512	528	406883400	555.84	647.92	706.507	733.36	55.97
06-07-2015	520	576	520	544	460540900	553.6	645.36	704.853	732.2	59.54
07-07-2015	544	592	536	576	439663800	552.48	643.12	703.467	731.2	65.54
08-07-2015	584	584	552	560	252859200	550.88	640.64	701.813	730.2	60.69
09-07-2015	560	568	512	536	387194500	548.96	637.84	699.947	728.96	54.21
10-07-2015	544	552	520	528	123829700	547.2	635.2	698.133	727.76	52.21
13-07-2015	528	536	496	504	77855300	544.96	632.16	696.053	726.36	46.65
14-07-2015	504	520	488	512	211329900	542.4	629.36	694.08	724.64	48.61
15-07-2015	512	512	504	504	70831700	540	626.48	691.68	722.8	46.76
22-07-2015	496	512	488	496	104548600	537.6	623.68	689.227	721.04	44.91
23-07-2015	496	504	480	496	132313100	535.2	620.88	687.04	719.44	44.91
24-07-2015	496	504	464	464	97774900	532.16	617.76	684.693	717.64	37.96
27-07-2015	464	472	408	432	333731700	527.68	614.4	682.187	715.6	32.53
28-07-2015	432	432	400	416	366385200	523.04	611.04	679.36	713.64	30.21
29-07-2015	416	456	408	440	335273000	518.88	607.76	676.693	711.96	37.43
30-07-2015	440	472	440	448	214595300	514.88	604.56	674.347	710.36	39.67
31-07-2015	448	456	424	448	52866900	511.2	601.44	672.267	708.6	39.67
03-08-2015	448	456	432	440	50738100	507.2	598.16	670.133	706.72	38.09
04-08-2015	440	448	432	440	41404300	503.52	594.96	667.84	704.96	38.09
05-08-2015	440	448	432	432	40167100	500	591.76	665.12	703.36	36.41
06-08-2015	440	440	416	424	46701000	496.32	588.48	662.24	701.76	34.75
07-08-2015	424	440	416	432	121894200	492.8	585.2	659.733	700.24	37.80
10-08-2015	432	488	432	472	358343500	490.24	582.4	657.547	698.92	50.28
11-08-2015	480	528	456	480	580724500	488	579.6	655.253	697.64	52.35
12-08-2015	472	472	448	448	179221400	484.8	576.56	652.907	696.2	44.42
13-08-2015	448	512	448	496	387951500	483.04	574.08	650.827	695	55.34
14-08-2015	488	536	480	520	412435200	482.56	571.84	648.693	693.92	59.62
18-08-2015	520	528	496	496	125903400	481.76	569.44	646.56	692.48	54.05
19-08-2015	504	520	496	496	60273900	481.44	567.04	644.427	690.96	54.05
20-08-2015	504	504	480	496	111597300	480.48	564.64	642.133	689.44	54.05
21-08-2015	488	496	464	472	56488800	479.84	562.08	639.573	687.72	48.40
24-08-2015	472	472	408	424	194382700	478.24	559.04	636.693	685.6	39.50
25-08-2015	424	440	408	432	141162800	476.96	556.16	633.707	683.32	41.44
26-08-2015	424	432	416	424	68960200	475.84	553.44	630.987	680.88	40.06
27-08-2015	432	456	416	440	146569300	474.72	550.88	628.267	678.56	44.06
28-08-2015	448	456	424	424	66974800	473.76	548.24	625.547	676.08	41.11
31-08-2015	432	448	424	448	91458800	473.6	545.68	623.04	673.92	46.87
01-09-2015	448	456	432	448	64263500	473.12	543.12	620.587	671.84	46.87
02-09-2015	440	448	432	440	31653800	472.64	540.32	618.08	669.68	45.16
03-09-2015	448	472	432	456	134767000	472.32	537.84	615.413	667.56	49.15
04-09-2015	464	464	440	448	92584300	471.84	535.04	612.747	665.52	47.30
07-09-2015	448	448	424	424	46916800	470.88	532.08	609.973	663.4	42.16
08-09-2015	424	432	416	424	146928100	469.92	528.88	607.36	661.32	42.16
09-09-2015	424	440	424	424	79602100	469.28	525.84	604.587	659.36	42.16
10-09-2015	424	432	416	424	13885300	468.64	523.12	601.813	657.32	42.16
11-09-2015	424	432	408	416	69981500	467.84	520.56	599.04	655.2	40.20
14-09-2015	416	424	408	408	47844000	466.88	518	596.32	653.04	38.29
15-09-2015	408	416	400	408	79883100	466.08	515.28	593.44	650.88	38.29
16-09-2015	408	440	408	432	144984500	465.12	512.88	590.773	648.92	47.06
17-09-2015	440	448	432	440	67003000	463.2	510.88	588.267	647.08	49.63
18-09-2015	440	456	440	440	71129600	461.44	508.64	585.76	645.24	49.63
21-09-2015	432	456	432	456	86896000	459.68	506.64	583.467	643.56	54.73
22-09-2015	456	472	448	456	115600700	457.28	504.88	581.173	641.92	54.73
23-09-2015	448	456	432	432	41298200	454.72	502.8	578.667	640.04	46.53
25-09-2015	432	440	408	408	263843800	452.16	500.56	575.947	638	40.07
28-09-2015	416	416	408	408	31610500	449.76	498.48	573.387	636.04	40.07
29-09-2015	408	424	400	424	328554700	448.16	496.56	570.827	634.08	45.88
30-09-2015	424	432	400	408	139500300	446.08	494.24	568.267	632.08	41.55
01-10-2015	408	424	400	408	175728900	444.16	492.08	565.707	629.8	41.55
02-10-2015	408	424	400	408	171391000	442.4	490	563.253	627.52	41.55
05-10-2015	408	416	408	408	35883800	440.64	487.92	560.8	625.44	41.55
06-10-2015	408	416	400	408	170843500	439.52	485.84	558.347	623.4	41.55
07-10-2015	408	408	400	400	183477400	438.88	483.28	555.893	621.36	38.88
08-10-2015	400	400	400	400	18222900	438.56	480.8	553.547	619.16	38.88
09-10-2015	400	456	400	440	890012800	438.56	478.72	551.36	617.16	55.44
12-10-2015	456	496	440	456	1105567700	438.72	476.8	549.28	615.44	60.10
13-10-2015	456	464	416	416	371371900	438.08	474.64	546.987	613.72	46.90
15-10-2015	416	416	400	408	198155400	437.44	472.32	544.587	611.96	44.78
16-10-2015	400	408	400	400	113013800	436.64	470.08	542.187	610.04	42.71
19-10-2015	408	424	400	408	166197000	436.16	468.08	539.893	607.88	45.43
20-10-2015	408	424	400	400	99139000	435.68	466	537.547	605.6	43.22
21-10-2015	408	416	400	400	123817200	435.04	463.92	535.147	603.56	43.22
22-10-2015	408	408	400	400	90642600	433.6	461.92	532.8	601.56	43.22
23-10-2015	400	408	400	400	20779300	432	460	530.4	599.44	43.22
26-10-2015	400	408	400	408	42315600	431.2	458	528.107	597.48	46.71
27-10-2015	400	408	400	408	63738600	429.44	456.24	525.867	595.48	46.71
28-10-2015	400	416	400	400	222111600	427.04	454.8	523.573	593.28	43.60
29-10-2015	400	408	400	400	93753900	425.12	453.44	521.333	591.2	43.60
30-10-2015	400	408	400	400	56372400	423.2	452.32	519.093	589.12	43.60
02-11-2015	400	400	400	400	3088100	421.28	450.88	516.853	586.92	43.60
03-11-2015	400	400	400	400	4832600	419.84	449.84	514.667	584.64	43.60
04-11-2015	400	400	400	400	3432100	419.36	448.8	512.48	582.36	43.60
05-11-2015	400	400	400	400	9600	418.72	447.84	510.347	579.96	43.60
06-11-2015	400	400	400	400	13400	418.24	447.04	508.373	577.8	43.60
09-11-2015	400	400	400	400	457000	417.44	446.08	506.4	575.56	43.60
10-11-2015	400	400	400	400	5300	416.96	445.36	504.48	573.4	43.60
11-11-2015	400	400	400	400	32400	416	444.8	502.453	571.28	43.60
12-11-2015	400	400	400	400	6625600	415.04	444.08	500.427	569.2	43.60
13-11-2015	400	400	400	400	608200	414.24	443.44	498.293	567.12	43.60
16-11-2015	400	400	400	400	14800	413.12	442.72	496.267	564.84	43.60
17-11-2015	400	400	400	400	9381400	412.16	442	494.08	562.6	43.60
18-11-2015	400	400	400	400	966600	411.68	441.28	491.947	560.4	43.60
19-11-2015	400	400	400	400	8000	411.2	440.56	489.653	558.32	43.60
20-11-2015	400	400	400	400	210600	410.72	440	487.467	556.12	43.60
23-11-2015	400	400	400	400	2012700	410.24	439.44	485.493	553.92	43.60
24-11-2015	400	400	400	400	129900	409.92	438.88	483.68	551.76	43.60
25-11-2015	400	400	400	400	43200	409.76	438.32	481.92	549.68	43.60
26-11-2015	400	400	400	400	6000	409.6	437.84	480.053	547.48	43.60
27-11-2015	400	400	400	400	204300	408.96	437.04	478.24	545.32	43.60
30-11-2015	400	400	400	400	61381000	408.16	435.68	476.64	543.24	43.60
01-12-2015	400	400	400	400	609000	407.36	434.4	474.88	541.16	43.60
02-12-2015	400	400	400	400	994300	406.24	432.96	473.173	539.16	43.60
03-12-2015	400	400	400	400	700700	405.12	431.2	471.627	537.16	43.60
04-12-2015	400	400	400	400	950900	404.48	429.6	470.027	535.12	43.60
07-12-2015	400	400	400	400	829400	404.32	428.24	468.48	533.04	43.60
08-12-2015	400	400	400	400	11800	404.16	426.96	467.04	531.08	43.60
10-12-2015	400	400	400	400	1007700	403.68	425.92	465.6	529.04	43.60
11-12-2015	400	400	400	400	10000	403.52	424.8	464	527.08	43.60
14-12-2015	400	400	400	400	200	403.36	423.76	462.507	525.12	43.60
15-12-2015	400	400	400	400	126000	403.2	422.8	461.067	523.24	43.60
16-12-2015	400	400	400	400	100	403.04	421.84	459.627	521.36	43.60
17-12-2015	400	400	400	400	1600	402.88	421.2	458.187	519.48	43.60
18-12-2015	400	400	400	400	21500	402.88	420.88	456.48	517.64	43.60
21-12-2015	400	400	400	400	200	402.88	420.72	454.827	515.88	43.60
22-12-2015	400	400	400	400	1400	402.08	420.32	453.173	514.04	43.60
23-12-2015	400	400	400	400	6100	400.96	419.84	451.52	512.2	43.60
29-12-2015	400	400	400	400	700	400.64	419.36	449.973	510.4	43.60
30-12-2015	400	400	400	400	400	400.48	418.96	448.373	508.56	43.60
04-01-2016	400	400	400	400	1400	400.48	418.56	446.88	506.76	43.60
05-01-2016	400	400	400	400	10700	400.32	418.24	445.493	505	43.60
07-01-2016	400	400	400	400	14800	400.32	418	444.107	503.24	43.60
08-01-2016	400	400	400	400	153900	400.32	417.68	442.72	501.44	43.60
11-01-2016	400	400	400	400	2600	400.32	416.96	441.387	499.68	43.60
12-01-2016	400	400	400	400	2500	400.32	416.16	440.107	497.88	43.60
13-01-2016	400	400	400	400	4200	400.16	415.68	438.72	496.12	43.60
14-01-2016	400	400	400	400	1200	400	414.72	437.493	494.4	43.60
15-01-2016	400	400	400	400	16000	400	413.52	436.533	492.68	43.60
18-01-2016	400	400	400	400	1600	400	412.56	435.627	491	43.60
19-01-2016	400	400	400	400	10500	400	411.6	434.88	489.32	43.60
20-01-2016	400	400	400	400	10000	400	410.64	433.92	487.64	43.60
21-01-2016	400	400	400	400	9100	400	409.92	433.227	486	43.60
22-01-2016	400	400	400	400	2100	400	409.68	432.533	484.36	43.60
25-01-2016	400	400	400	400	20900	400	409.36	431.893	482.76	43.60
26-01-2016	400	400	400	400	4100	400	409.12	431.36	481.28	43.60
27-01-2016	400	400	400	400	1700	400	408.72	430.72	479.8	43.60
28-01-2016	400	400	400	400	1000	400	408.48	430.24	478.36	43.60
29-01-2016	400	400	400	400	1200	400	408	429.867	476.84	43.60
01-02-2016	400	400	400	400	8200	400	407.52	429.387	475.32	43.60
02-02-2016	400	400	400	400	200	400	407.12	428.96	473.72	43.60
03-02-2016	400	400	400	400	200	400	406.56	428.48	472.2	43.60
04-02-2016	400	400	400	400	10600	400	406.08	428	470.56	43.60
05-02-2016	400	400	400	400	100	400	405.84	427.52	468.96	43.60
09-02-2016	400	400	400	400	2600	400	405.6	427.04	467.24	43.60
10-02-2016	400	400	400	400	2200	400	405.36	426.667	465.6	43.60
11-02-2016	400	400	400	400	2000	400	405.12	426.293	464.12	43.60
12-02-2016	400	400	400	400	1200	400	404.96	425.92	462.76	43.60
15-02-2016	400	400	400	400	2000	400	404.88	425.547	461.44	43.60
16-02-2016	400	400	400	400	52000	400	404.8	425.227	460.04	43.60
17-02-2016	400	400	400	400	2700	400	404.48	424.693	458.68	43.60
18-02-2016	400	400	400	400	3900	400	404.08	423.787	457.48	43.60
19-02-2016	400	400	400	400	5205000	400	403.68	422.933	456.16	43.60
22-02-2016	400	400	400	400	500	400	403.12	421.973	454.88	43.60
23-02-2016	400	400	400	400	3500	400	402.56	420.8	453.72	43.60
24-02-2016	400	400	400	400	2200	400	402.24	419.733	452.52	43.60
25-02-2016	400	400	400	400	1100	400	402.16	418.827	451.36	43.60
29-02-2016	400	400	400	400	100200	400	402.08	417.973	450.28	43.60
01-03-2016	400	400	400	400	4200	400	401.84	417.28	449.2	43.60
02-03-2016	400	400	400	400	4500	400	401.76	416.533	448	43.60
03-03-2016	400	400	400	400	4400	400	401.68	415.84	446.88	43.60
04-03-2016	400	400	400	400	3300	400	401.6	415.2	445.8	43.60
07-03-2016	400	400	400	400	43600	400	401.52	414.56	444.72	43.60
08-03-2016	400	400	400	400	178500	400	401.44	414.133	443.64	43.60
10-03-2016	400	400	400	400	5300	400	401.44	413.92	442.36	43.60
11-03-2016	400	400	400	400	100	400	401.44	413.813	441.12	43.60
14-03-2016	400	400	400	400	165800	400	401.04	413.547	439.88	43.60
15-03-2016	400	400	400	400	900	400	400.48	413.227	438.64	43.60
16-03-2016	400	400	400	400	6800	400	400.32	412.907	437.48	43.60
17-03-2016	400	400	400	400	15100	400	400.24	412.64	436.28	43.60
18-03-2016	400	400	400	400	46006500	400	400.24	412.373	435.16	43.60
21-03-2016	400	400	400	400	1362000	400	400.16	412.16	434.12	43.60
22-03-2016	400	400	400	400	482100	400	400.16	412	433.08	43.60
23-03-2016	400	400	400	400	130500	400	400.16	411.787	432.04	43.60
24-03-2016	400	400	400	400	37000	400	400.16	411.307	431.04	43.60
28-03-2016	400	400	400	400	202800	400	400.16	410.773	430.08	43.60
29-03-2016	400	400	400	400	35200	400	400.08	410.453	429.04	43.60
30-03-2016	400	400	400	400	68400	400	400	409.813	428.12	43.60
31-03-2016	400	400	400	400	6474200	400	400	409.013	427.4	43.60
01-04-2016	400	400	400	400	700700	400	400	408.373	426.72	43.60
04-04-2016	400	400	400	400	129600	400	400	407.733	426.16	43.60
05-04-2016	400	400	400	400	2600	400	400	407.093	425.44	43.60
06-04-2016	400	400	400	400	239000	400	400	406.613	424.92	43.60
07-04-2016	400	400	400	400	1221800	400	400	406.453	424.4	43.60
08-04-2016	400	400	400	400	5000	400	400	406.24	423.92	43.60
11-04-2016	400	400	400	400	220900	400	400	406.08	423.52	43.60
12-04-2016	400	400	400	400	1170100	400	400	405.813	423.04	43.60
13-04-2016	400	400	400	400	484700	400	400	405.653	422.68	43.60
14-04-2016	400	400	400	400	575700	400	400	405.333	422.4	43.60
15-04-2016	400	400	400	400	4025200	400	400	405.013	422.04	43.60
18-04-2016	400	400	400	400	55600	400	400	404.747	421.72	43.60
19-04-2016	400	400	400	400	7600	400	400	404.373	421.36	43.60
20-04-2016	400	400	400	400	113800	400	400	404.053	421	43.60
21-04-2016	400	400	400	400	7400	400	400	403.893	420.64	43.60
22-04-2016	400	400	400	400	14700	400	400	403.733	420.28	43.60
25-04-2016	400	400	400	400	15700	400	400	403.573	420	43.60
26-04-2016	400	400	400	400	7200	400	400	403.413	419.72	43.60
27-04-2016	400	400	400	400	156400	400	400	403.307	419.44	43.60
28-04-2016	400	400	400	400	3400	400	400	403.253	419.16	43.60
29-04-2016	400	400	400	400	130700	400	400	403.2	418.92	43.60
02-05-2016	400	400	400	400	26700	400	400	402.987	418.52	43.60
03-05-2016	400	400	400	400	123000	400	400	402.72	417.84	43.60
04-05-2016	400	400	400	400	185900	400	400	402.453	417.2	43.60
09-05-2016	400	400	400	400	700	400	400	402.08	416.48	43.60
10-05-2016	400	400	400	400	3000	400	400	401.707	415.6	43.60
11-05-2016	400	400	400	400	600	400	400	401.493	414.8	43.60
12-05-2016	400	400	400	400	10800	400	400	401.44	414.12	43.60
16-05-2016	400	400	400	400	4000	400	400	401.387	413.48	43.60
17-05-2016	400	400	400	400	1300	400	400	401.227	412.96	43.60
18-05-2016	400	400	400	400	100100	400	400	401.173	412.4	43.60
19-05-2016	400	400	400	400	1600	400	400	401.12	411.88	43.60
20-05-2016	400	400	400	400	3000	400	400	401.067	411.4	43.60
23-05-2016	400	400	400	400	1000	400	400	401.013	410.92	43.60
24-05-2016	400	400	400	400	12100	400	400	400.96	410.6	43.60
25-05-2016	400	400	400	400	2400	400	400	400.96	410.44	43.60
26-05-2016	400	400	400	400	82100	400	400	400.96	410.36	43.60
27-05-2016	400	400	400	400	1300	400	400	400.693	410.16	43.60
30-05-2016	400	400	400	400	300300	400	400	400.32	409.92	43.60
31-05-2016	400	400	400	400	200000	400	400	400.213	409.68	43.60
01-06-2016	400	400	400	400	4800	400	400	400.16	409.48	43.60
02-06-2016	400	400	400	400	70700	400	400	400.16	409.28	43.60
03-06-2016	400	400	400	400	7100	400	400	400.107	409.12	43.60
06-06-2016	400	400	400	400	56400	400	400	400.107	409	43.60
07-06-2016	400	400	400	400	18300	400	400	400.107	408.84	43.60
08-06-2016	400	400	400	400	19300	400	400	400.107	408.48	43.60
09-06-2016	400	400	400	400	791700	400	400	400.107	408.08	43.60
10-06-2016	400	400	400	400	129141700	400	400	400.053	407.84	43.60
13-06-2016	400	400	400	400	6577600	400	400	400	407.36	43.60
14-06-2016	400	400	400	400	2136800	400	400	400	406.76	43.60
15-06-2016	400	400	400	400	1043400	400	400	400	406.28	43.60
16-06-2016	400	400	400	400	2249900	400	400	400	405.8	43.60
17-06-2016	400	400	400	400	21600	400	400	400	405.32	43.60
20-06-2016	400	400	400	400	80500	400	400	400	404.96	43.60
21-06-2016	400	400	400	400	30500	400	400	400	404.84	43.60
22-06-2016	400	400	400	400	1100	400	400	400	404.68	43.60
23-06-2016	400	400	400	400	7700	400	400	400	404.56	43.60
24-06-2016	400	400	400	400	17400	400	400	400	404.36	43.60
27-06-2016	400	400	400	400	50000	400	400	400	404.24	43.60
28-06-2016	400	400	400	400	200	400	400	400	404	43.60
29-06-2016	400	400	400	400	400	400	400	400	403.76	43.60
30-06-2016	400	400	400	400	13100	400	400	400	403.56	43.60
01-07-2016	400	400	400	400	6000	400	400	400	403.28	43.60
11-07-2016	400	400	400	400	600	400	400	400	403.04	43.60
12-07-2016	400	400	400	400	108900	400	400	400	402.92	43.60
13-07-2016	400	400	400	400	1201200	400	400	400	402.8	43.60
14-07-2016	400	400	400	400	5800	400	400	400	402.68	43.60
15-07-2016	400	400	400	400	88900	400	400	400	402.56	43.60
18-07-2016	400	400	400	400	50300	400	400	400	402.48	43.60
19-07-2016	400	400	400	400	649100	400	400	400	402.44	43.60
20-07-2016	400	400	400	400	20900	400	400	400	402.4	43.60
21-07-2016	400	400	400	400	139500	400	400	400	402.24	43.60
22-07-2016	400	400	400	400	78500	400	400	400	402.04	43.60
25-07-2016	400	400	400	400	80800	400	400	400	401.84	43.60
26-07-2016	400	400	400	400	186200	400	400	400	401.56	43.60
27-07-2016	400	400	400	400	81800	400	400	400	401.28	43.60
28-07-2016	400	400	400	400	123200	400	400	400	401.12	43.60
29-07-2016	400	400	400	400	11200	400	400	400	401.08	43.60
01-08-2016	400	400	400	400	101300	400	400	400	401.04	43.60
02-08-2016	400	400	400	400	23200	400	400	400	400.92	43.60
03-08-2016	400	400	400	400	200	400	400	400	400.88	43.60
04-08-2016	400	400	400	400	24100	400	400	400	400.84	43.60
05-08-2016	400	400	400	400	10200	400	400	400	400.8	43.60
08-08-2016	400	400	400	400	800	400	400	400	400.76	43.60
09-08-2016	400	400	400	400	101000	400	400	400	400.72	43.60
10-08-2016	400	400	400	400	1426600	400	400	400	400.72	43.60
11-08-2016	400	400	400	400	217500	400	400	400	400.72	43.60
12-08-2016	400	400	400	400	7700	400	400	400	400.52	43.60
15-08-2016	400	400	400	400	11100	400	400	400	400.24	43.60
16-08-2016	400	400	400	400	1800	400	400	400	400.16	43.60
18-08-2016	400	400	400	400	1700	400	400	400	400.12	43.60
19-08-2016	400	400	400	400	109400	400	400	400	400.12	43.60
22-08-2016	400	400	400	400	22500	400	400	400	400.08	43.60
23-08-2016	400	400	400	400	200	400	400	400	400.08	43.60
24-08-2016	400	400	400	400	10000	400	400	400	400.08	43.60
26-08-2016	400	400	400	400	14000	400	400	400	400.08	43.60
29-08-2016	400	400	400	400	2500	400	400	400	400.08	43.60
31-08-2016	400	400	400	400	5200	400	400	400	400.04	43.60
01-09-2016	400	400	400	400	20200	400	400	400	400	43.60
05-09-2016	400	400	400	400	20100	400	400	400	400	43.60
06-09-2016	400	400	400	400	100	400	400	400	400	43.60
08-09-2016	400	400	400	400	110000	400	400	400	400	43.60
09-09-2016	400	400	400	400	100	400	400	400	400	43.60
16-09-2016	400	400	400	400	10000	400	400	400	400	43.60
20-09-2016	400	400	400	400	1700	400	400	400	400	43.60
22-09-2016	400	400	400	400	3300	400	400	400	400	43.60
23-09-2016	400	400	400	400	1000	400	400	400	400	43.60
26-09-2016	400	400	400	400	700	400	400	400	400	43.60
27-09-2016	400	400	400	400	100	400	400	400	400	43.60
28-09-2016	400	400	400	400	5000	400	400	400	400	43.60
29-09-2016	400	400	400	400	51600	400	400	400	400	43.60
30-09-2016	400	400	400	400	2700	400	400	400	400	43.60
03-10-2016	400	400	400	400	21100	400	400	400	400	43.60
04-10-2016	400	400	400	400	800	400	400	400	400	43.60
05-10-2016	400	400	400	400	26500	400	400	400	400	43.60
06-10-2016	400	400	400	400	67200	400	400	400	400	43.60
07-10-2016	400	400	400	400	217000	400	400	400	400	43.60
10-10-2016	400	400	400	400	4700	400	400	400	400	43.60
11-10-2016	400	400	400	400	3100	400	400	400	400	43.60
12-10-2016	400	400	400	400	100	400	400	400	400	43.60
13-10-2016	400	400	400	400	50200	400	400	400	400	43.60
17-10-2016	400	400	400	400	42000	400	400	400	400	43.60
18-10-2016	400	400	400	400	1200	400	400	400	400	43.60
19-10-2016	400	400	400	400	58016700	400	400	400	400	43.60
20-10-2016	400	464	400	400	2147483647	400	400	400	400	43.60
21-10-2016	400	400	400	400	16657800	400	400	400	400	43.60
24-10-2016	400	400	400	400	3850500	400	400	400	400	43.60
25-10-2016	400	400	400	400	195768700	400	400	400	400	43.60
26-10-2016	400	424	400	416	2147483647	400.32	400.16	400.107	400.08	100.00
27-10-2016	432	496	400	400	2147483647	400.32	400.16	400.107	400.08	48.15
28-10-2016	400	432	400	400	880554600	400.32	400.16	400.107	400.08	48.15
31-10-2016	400	416	400	400	612951500	400.32	400.16	400.107	400.08	48.15
01-11-2016	400	408	400	400	51349500	400.32	400.16	400.107	400.08	48.15
02-11-2016	400	400	400	400	64075200	400.32	400.16	400.107	400.08	48.15
03-11-2016	400	400	400	400	1462400	400.32	400.16	400.107	400.08	48.15
04-11-2016	400	400	400	400	483900	400.32	400.16	400.107	400.08	48.15
07-11-2016	400	400	400	400	2851300	400.32	400.16	400.107	400.08	48.15
08-11-2016	400	400	400	400	29697800	400.32	400.16	400.107	400.08	48.15
09-11-2016	400	400	400	400	10720500	400.32	400.16	400.107	400.08	48.15
10-11-2016	400	400	400	400	1160400	400.32	400.16	400.107	400.08	48.15
11-11-2016	400	400	400	400	2057800	400.32	400.16	400.107	400.08	48.15
14-11-2016	400	400	400	400	1258900	400.32	400.16	400.107	400.08	48.15
15-11-2016	400	400	400	400	541900	400.32	400.16	400.107	400.08	48.15
16-11-2016	400	400	400	400	57000	400.32	400.16	400.107	400.08	48.15
17-11-2016	400	400	400	400	1308200	400.32	400.16	400.107	400.08	48.15
18-11-2016	400	400	400	400	555400	400.32	400.16	400.107	400.08	48.15
21-11-2016	400	400	400	400	397500	400.32	400.16	400.107	400.08	48.15
22-11-2016	400	400	400	400	7039600	400.32	400.16	400.107	400.08	48.15
23-11-2016	400	400	400	400	941800	400.32	400.16	400.107	400.08	48.15
24-11-2016	400	400	400	400	157800	400.32	400.16	400.107	400.08	48.15
25-11-2016	400	400	400	400	135100	400.32	400.16	400.107	400.08	48.15
28-11-2016	400	400	400	400	2083300	400.32	400.16	400.107	400.08	48.15
29-11-2016	400	400	400	400	1042600	400.32	400.16	400.107	400.08	48.15
30-11-2016	400	400	400	400	36600	400.32	400.16	400.107	400.08	48.15
01-12-2016	400	408	400	400	559317600	400.32	400.16	400.107	400.08	48.15
02-12-2016	400	400	400	400	15404000	400.32	400.16	400.107	400.08	48.15
05-12-2016	400	400	400	400	9832300	400.32	400.16	400.107	400.08	48.15
06-12-2016	400	400	400	400	339100	400.32	400.16	400.107	400.08	48.15
07-12-2016	400	400	400	400	1456200	400.32	400.16	400.107	400.08	48.15
08-12-2016	400	400	400	400	344200	400.32	400.16	400.107	400.08	48.15
09-12-2016	400	400	400	400	227400	400.32	400.16	400.107	400.08	48.15
13-12-2016	400	400	400	400	1338700	400.32	400.16	400.107	400.08	48.15
14-12-2016	400	400	400	400	1487100	400.32	400.16	400.107	400.08	48.15
15-12-2016	400	400	400	400	23300	400.32	400.16	400.107	400.08	48.15
16-12-2016	400	400	400	400	28700	400.32	400.16	400.107	400.08	48.15
19-12-2016	400	400	400	400	173600	400.32	400.16	400.107	400.08	48.15
20-12-2016	400	400	400	400	11900	400.32	400.16	400.107	400.08	48.15
21-12-2016	400	400	400	400	367700	400.32	400.16	400.107	400.08	48.15
22-12-2016	400	400	400	400	463600	400.32	400.16	400.107	400.08	48.15
23-12-2016	400	400	400	400	116300	400.32	400.16	400.107	400.08	48.15
27-12-2016	400	400	400	400	5940000	400.32	400.16	400.107	400.08	48.15
28-12-2016	400	400	400	400	12100	400.32	400.16	400.107	400.08	48.15
29-12-2016	400	400	400	400	172800	400.32	400.16	400.107	400.08	48.15
30-12-2016	400	400	400	400	78900	400.32	400.16	400.107	400.08	48.15
03-01-2017	400	400	400	400	504700	400.32	400.16	400.107	400.08	48.15
04-01-2017	400	400	400	400	1500	400.32	400.16	400.107	400.08	48.15
05-01-2017	400	400	400	400	3178800	400.32	400.16	400.107	400.08	48.15
06-01-2017	400	400	400	400	3514100	400.32	400.16	400.107	400.08	48.15
09-01-2017	400	400	400	400	629600	400	400.16	400.107	400.08	48.15
10-01-2017	400	400	400	400	313300	400	400.16	400.107	400.08	48.15
11-01-2017	400	400	400	400	501100	400	400.16	400.107	400.08	48.15
12-01-2017	400	400	400	400	7053500	400	400.16	400.107	400.08	48.15
13-01-2017	400	400	400	400	1330700	400	400.16	400.107	400.08	48.15
16-01-2017	400	400	400	400	516200	400	400.16	400.107	400.08	48.15
17-01-2017	400	400	400	400	735200	400	400.16	400.107	400.08	48.15
18-01-2017	400	400	400	400	112800	400	400.16	400.107	400.08	48.15
19-01-2017	400	400	400	400	1363500	400	400.16	400.107	400.08	48.15
20-01-2017	400	416	400	400	2018369900	400	400.16	400.107	400.08	48.15
23-01-2017	400	448	400	432	2147483647	400.64	400.48	400.32	400.24	99.38
24-01-2017	440	536	432	528	2147483647	403.2	401.76	401.173	400.88	99.85
25-01-2017	536	592	512	552	2147483647	406.24	403.28	402.187	401.64	99.88
26-01-2017	560	568	520	528	2147483647	408.8	404.56	403.04	402.28	84.41
27-01-2017	528	576	528	560	1895252100	412	406.16	404.107	403.08	87.25
30-01-2017	568	664	560	648	2147483647	416.96	408.64	405.76	404.32	91.71
31-01-2017	648	680	616	656	2147483647	422.08	411.2	407.467	405.6	91.99
01-02-2017	664	704	624	632	2147483647	426.72	413.52	409.013	406.76	83.09
02-02-2017	632	664	616	640	1603120800	431.52	415.92	410.613	407.96	83.66
03-02-2017	640	656	600	600	1081356100	435.52	417.92	411.947	408.96	70.86
06-02-2017	608	624	560	576	1676806100	439.04	419.68	413.12	409.84	64.48
07-02-2017	576	624	568	576	1779944400	442.56	421.44	414.293	410.72	64.48
08-02-2017	608	664	544	600	2147483647	446.56	423.44	415.627	411.72	67.84
09-02-2017	616	648	592	624	2147483647	451.04	425.68	417.12	412.84	70.81
10-02-2017	632	648	592	600	1613036300	455.04	427.68	418.453	413.84	64.40
13-02-2017	608	624	576	592	1095091700	458.88	429.6	419.733	414.8	62.38
14-02-2017	584	600	544	544	1074124100	461.76	431.04	420.693	415.52	51.84
16-02-2017	496	552	400	416	2147483647	462.08	431.2	420.8	415.6	34.91
17-02-2017	424	440	400	400	2147483647	462.08	431.2	420.8	415.6	33.44
20-02-2017	400	408	400	400	1169555200	462.08	431.2	420.8	415.6	33.44
21-02-2017	400	408	400	400	539768700	462.08	431.2	420.8	415.6	33.44
22-02-2017	400	400	400	400	55400900	462.08	431.2	420.8	415.6	33.44
23-02-2017	400	400	400	400	29787000	462.08	431.2	420.8	415.6	33.44
24-02-2017	400	400	400	400	6738200	462.08	431.2	420.8	415.6	33.44
27-02-2017	400	400	400	400	3751700	462.08	431.2	420.8	415.6	33.44
28-02-2017	400	400	400	400	945900	462.08	431.2	420.8	415.6	33.44
01-03-2017	400	400	400	400	2210400	462.08	431.2	420.8	415.6	33.44
02-03-2017	400	400	400	400	1021100	462.08	431.2	420.8	415.6	33.44
03-03-2017	400	400	400	400	114400	462.08	431.2	420.8	415.6	33.44
06-03-2017	400	400	400	400	1995500	462.08	431.2	420.8	415.6	33.44
07-03-2017	400	400	400	400	1429300	462.08	431.2	420.8	415.6	33.44
08-03-2017	400	400	400	400	231000	462.08	431.2	420.8	415.6	33.44
09-03-2017	400	400	400	400	133700	462.08	431.2	420.8	415.6	33.44
10-03-2017	400	400	400	400	97200	462.08	431.2	420.8	415.6	33.44
13-03-2017	400	400	400	400	340400	462.08	431.2	420.8	415.6	33.44
14-03-2017	400	400	400	400	1241300	462.08	431.2	420.8	415.6	33.44
15-03-2017	400	400	400	400	1295100	462.08	431.2	420.8	415.6	33.44
16-03-2017	400	400	400	400	260400	462.08	431.2	420.8	415.6	33.44
17-03-2017	400	400	400	400	1073800	462.08	431.2	420.8	415.6	33.44
20-03-2017	400	400	400	400	242600	462.08	431.2	420.8	415.6	33.44
21-03-2017	400	400	400	400	116500	462.08	431.04	420.8	415.6	33.44
22-03-2017	400	400	400	400	121800	462.08	431.04	420.8	415.6	33.44
23-03-2017	400	400	400	400	1067700	462.08	431.04	420.8	415.6	33.44
24-03-2017	400	400	400	400	2931800	462.08	431.04	420.8	415.6	33.44
27-03-2017	400	400	400	400	66900	462.08	431.04	420.8	415.6	33.44
29-03-2017	400	400	400	400	27100	462.08	431.04	420.8	415.6	33.44
30-03-2017	400	400	400	400	38400	462.08	431.04	420.8	415.6	33.44
31-03-2017	400	400	400	400	181300	462.08	431.04	420.8	415.6	33.44
03-04-2017	400	400	400	400	24800	462.08	431.04	420.8	415.6	33.44
04-04-2017	400	400	400	400	220200	462.08	431.04	420.8	415.6	33.44
05-04-2017	400	400	400	400	262900	461.44	431.04	420.8	415.6	33.44
06-04-2017	400	400	400	400	112100	458.88	431.04	420.8	415.6	33.44
07-04-2017	400	400	400	400	2590700	455.84	431.04	420.8	415.6	33.44
10-04-2017	400	400	400	400	413200	453.28	431.04	420.8	415.6	33.44
11-04-2017	400	400	400	400	279100	450.08	431.04	420.8	415.6	33.44
12-04-2017	400	400	400	400	1698300	445.12	431.04	420.8	415.6	33.44
13-04-2017	400	400	400	400	1056200	440	431.04	420.8	415.6	33.44
17-04-2017	400	400	400	400	746700	435.36	431.04	420.8	415.6	33.44
18-04-2017	400	400	400	400	229500	430.56	431.04	420.8	415.6	33.44
20-04-2017	400	400	400	400	142200	426.56	431.04	420.8	415.6	33.44
21-04-2017	400	400	400	400	59100	423.04	431.04	420.8	415.6	33.44
25-04-2017	400	400	400	400	278700	419.52	431.04	420.8	415.6	33.44
26-04-2017	400	400	400	400	80300	415.52	431.04	420.8	415.6	33.44
27-04-2017	400	400	400	400	935800	411.04	431.04	420.8	415.6	33.44
28-04-2017	400	400	400	400	15100	407.04	431.04	420.8	415.6	33.44
02-05-2017	400	400	400	400	547000	403.2	431.04	420.8	415.6	33.44
03-05-2017	400	400	400	400	112700	400.32	431.04	420.8	415.6	33.44
04-05-2017	400	400	400	400	149900	400	431.04	420.8	415.6	33.44
05-05-2017	400	400	400	400	601100	400	431.04	420.8	415.6	33.44
08-05-2017	400	400	400	400	210300	400	431.04	420.8	415.6	33.44
09-05-2017	400	400	400	400	74200	400	431.04	420.8	415.6	33.44
10-05-2017	400	400	400	400	103700	400	431.04	420.8	415.6	33.44
12-05-2017	400	400	400	400	1101500	400	431.04	420.8	415.6	33.44
15-05-2017	400	400	400	400	2800	400	431.04	420.8	415.6	33.44
16-05-2017	400	400	400	400	111300	400	431.04	420.8	415.6	33.44
17-05-2017	400	400	400	400	1333200	400	431.04	420.8	415.6	33.44
18-05-2017	400	400	400	400	18200	400	431.04	420.8	415.6	33.44
19-05-2017	400	400	400	400	7516900	400	431.04	420.8	415.6	33.44
22-05-2017	400	400	400	400	1418400	400	431.04	420.8	415.6	33.44
23-05-2017	400	400	400	400	3300	400	431.04	420.8	415.6	33.44
24-05-2017	400	400	400	400	225100	400	431.04	420.8	415.6	33.44
26-05-2017	400	400	400	400	2100	400	431.04	420.8	415.6	33.44
29-05-2017	400	400	400	400	2111500	400	431.04	420.8	415.6	33.44
30-05-2017	400	400	400	400	13500	400	431.04	420.8	415.6	33.44
31-05-2017	400	400	400	400	1612600	400	431.04	420.8	415.6	33.44
02-06-2017	400	400	400	400	253500	400	431.04	420.8	415.6	33.44
05-06-2017	400	400	400	400	56500	400	431.04	420.8	415.6	33.44
06-06-2017	400	400	400	400	42400	400	431.04	420.8	415.6	33.44
07-06-2017	400	400	400	400	200	400	431.04	420.8	415.6	33.44
08-06-2017	400	400	400	400	32000	400	431.04	420.8	415.6	33.44
09-06-2017	400	400	400	400	207700	400	431.04	420.693	415.6	33.44
12-06-2017	400	400	400	400	1665900	400	431.04	420.693	415.6	33.44
13-06-2017	400	400	400	400	2049800	400	431.04	420.693	415.6	33.44
14-06-2017	400	400	400	400	460600	400	431.04	420.693	415.6	33.44
15-06-2017	400	400	400	400	4400	400	431.04	420.693	415.6	33.44
19-06-2017	400	400	400	400	162200	400	431.04	420.693	415.6	33.44
20-06-2017	400	400	400	400	129600	400	431.04	420.693	415.6	33.44
21-06-2017	400	400	400	400	500	400	431.04	420.693	415.6	33.44
22-06-2017	400	400	400	400	147300	400	431.04	420.693	415.6	33.44
26-07-2017	300	300	300	300	814600	398	430.04	420.027	415.1	0.31
27-07-2017	226	226	226	226	3340200	394.52	427.98	418.867	414.23	0.17
28-07-2017	170	204	170	170	853187200	389.92	424.4	417.333	413.08	0.13
02-08-2017	171	190	150	152	480520700	384.96	420.4	415.68	411.84	0.12
03-08-2017	153	159	136	138	461745100	379.72	416.5	413.933	410.53	0.11
04-08-2017	137	149	136	146	513468900	374.64	412.36	412.24	409.26	3.99
07-08-2017	148	148	133	133	254625600	369.3	407.21	410.46	407.925	3.73
08-08-2017	134	136	111	113	441879600	363.56	401.78	408.547	406.49	3.38
09-08-2017	114	121	111	117	280995500	357.9	396.63	406.66	405.075	5.32
10-08-2017	117	122	102	105	350609700	352	391.28	404.693	403.6	5.00
11-08-2017	105	110	102	106	193128600	346.12	386.34	402.733	402.13	5.52
14-08-2017	109	116	106	112	265481800	340.36	381.7	400.813	400.69	8.73
15-08-2017	113	126	112	126	470314300	334.88	377.2	398.987	399.32	15.92
16-08-2017	127	130	124	126	268658900	329.4	372.46	397.16	397.95	15.92
18-08-2017	125	125	119	120	107259500	323.8	367.42	395.293	396.55	15.32
21-08-2017	121	122	108	110	227790200	318	362.52	393.36	395.1	14.35
22-08-2017	110	116	108	112	164864900	312.24	357.72	391.44	393.66	15.50
23-08-2017	114	116	110	113	273473300	306.5	353.41	389.527	392.225	16.11
24-08-2017	112	115	109	109	117492100	300.68	350.34	387.587	390.77	15.62
25-08-2017	110	111	105	108	53100100	294.84	347.42	385.64	389.31	15.50
28-08-2017	107	109	102	102	69828000	288.88	344.44	383.653	387.82	14.73
29-08-2017	103	107	102	102	100090300	282.92	341.46	381.667	386.33	14.73
30-08-2017	102	105	98	99	150736800	276.9	338.45	379.66	384.825	14.32
31-08-2017	100	106	98	101	254154100	270.92	335.46	377.667	383.33	16.00
04-09-2017	101	104	100	100	90787000	264.92	332.46	375.667	381.83	15.83
05-09-2017	100	105	98	104	154945300	259	329.5	373.693	380.35	19.45
06-09-2017	104	106	101	101	119042400	253.02	326.51	371.7	378.855	18.80
07-09-2017	102	103	99	100	51743100	247.02	323.51	369.7	377.355	18.57
08-09-2017	100	102	98	99	50186200	241	320.5	367.693	375.85	18.34
11-09-2017	100	101	98	100	55416400	235	317.5	365.693	374.35	19.44
12-09-2017	100	101	95	95	92856100	228.9	314.45	363.66	372.825	18.12
13-09-2017	95	97	90	90	76353000	222.7	311.35	361.593	371.275	16.90
14-09-2017	92	93	84	87	107989600	216.44	308.22	359.507	369.71	16.19
15-09-2017	87	89	84	88	96860600	210.2	305.1	357.427	368.15	17.43
18-09-2017	88	89	86	87	32035400	203.94	301.97	355.34	366.585	17.16
19-09-2017	88	93	87	91	58250300	197.76	298.88	353.28	365.04	22.41
20-09-2017	91	93	89	90	54083200	191.56	295.78	351.213	363.49	22.04
22-09-2017	90	96	88	91	89233900	185.38	292.69	349.153	361.945	23.42
25-09-2017	93	93	89	89	39124600	179.16	289.58	347.08	360.39	22.56
26-09-2017	90	90	82	83	69265500	172.82	286.41	344.967	358.805	20.16
27-09-2017	84	84	78	78	40237000	166.38	283.19	342.82	357.195	18.40
28-09-2017	78	82	76	79	114698000	159.96	279.98	340.68	355.51	19.91
29-09-2017	79	82	79	79	50968900	153.54	276.77	338.54	353.905	19.91
02-10-2017	79	80	73	73	67420400	147	273.5	336.36	352.27	17.64
03-10-2017	74	78	72	77	67400500	140.54	270.27	334.207	350.655	23.86
04-10-2017	77	81	75	75	74344600	134.04	267.02	332.04	349.03	22.92
05-10-2017	76	78	74	75	45037600	127.54	263.77	329.873	347.405	22.92
06-10-2017	75	77	74	75	43463700	121.04	260.52	327.707	345.78	22.92
09-10-2017	76	77	74	74	29103600	114.52	257.26	325.533	344.15	22.38
10-10-2017	75	76	73	73	21655900	107.98	253.99	323.353	342.515	21.82
11-10-2017	73	74	71	72	28725700	103.42	250.71	321.167	340.875	21.25
12-10-2017	73	74	72	73	32152700	100.36	247.44	318.773	339.24	23.41
13-10-2017	74	79	73	75	111332500	98.46	244.19	315.753	337.615	27.68
16-10-2017	75	78	74	75	38719800	96.92	240.94	312.573	335.99	27.68
17-10-2017	76	76	74	74	24780800	95.64	237.68	309.547	334.36	26.82
18-10-2017	74	76	73	74	23176500	94.2	234.42	306.307	332.73	26.82
19-10-2017	74	77	74	74	51121800	93.02	231.16	302.48	331.1	26.82
20-10-2017	74	78	74	76	79994600	92.28	227.92	298.613	329.48	32.13
23-10-2017	76	102	75	102	390649900	91.98	224.94	295.08	327.99	66.35
24-10-2017	105	113	102	102	872128400	91.92	221.96	291.493	326.5	66.35
25-10-2017	102	103	95	97	293562000	91.74	218.93	288.14	324.985	59.64
26-10-2017	93	107	93	102	285524100	91.54	215.95	284.98	323.495	63.60
27-10-2017	104	107	100	106	190549700	91.14	213.01	281.847	322.025	66.44
30-10-2017	108	108	102	102	176160100	90.66	210.03	278.527	320.535	61.29
31-10-2017	103	104	96	99	137832000	90.24	207.02	275.027	319.03	57.69
01-11-2017	98	102	97	102	73082800	90.08	204.04	271.707	317.54	60.21
02-11-2017	103	104	98	98	102662800	89.8	201.02	268.413	316.03	55.46
03-11-2017	98	102	96	100	111963500	89.54	198.02	265.453	314.53	57.27
06-11-2017	100	101	98	99	40947000	89.34	195.01	263.34	313.025	56.04
07-11-2017	100	102	98	100	96139700	89.18	192.01	261.34	311.525	57.04
08-11-2017	100	102	98	98	55290200	89.1	188.99	259.327	310.015	54.39
09-11-2017	98	99	96	96	29126600	88.98	185.95	257.3	308.495	51.80
10-11-2017	96	98	95	96	41835900	88.92	182.91	255.273	306.975	51.80
13-11-2017	95	97	90	92	84165400	88.74	179.83	253.22	305.435	46.65
14-11-2017	90	96	90	95	99915000	88.64	176.78	251.187	303.91	50.62
15-11-2017	95	97	93	93	83978300	88.42	173.71	249.14	302.375	48.05
16-11-2017	93	95	92	93	41644900	88.26	170.64	247.093	300.84	48.05
17-11-2017	93	94	92	93	26888000	88.12	167.57	245.047	299.305	48.05
20-11-2017	92	95	92	93	41138800	88	164.5	243	297.77	48.05
21-11-2017	93	97	92	95	71417900	87.9	161.45	240.967	296.245	51.37
22-11-2017	95	104	95	104	280704900	88.08	158.49	238.993	294.765	62.85
23-11-2017	105	108	101	102	273672900	88.32	155.51	237.007	293.275	59.49
24-11-2017	102	104	100	101	68805400	88.6	152.52	235.013	291.78	57.82
27-11-2017	103	107	101	103	146303100	88.9	149.55	233.033	290.295	60.22
28-11-2017	103	104	94	98	208712200	89.12	146.53	231.02	288.785	52.23
29-11-2017	98	101	97	100	53013900	89.3	143.53	229.02	287.285	54.81
30-11-2017	100	100	95	97	52177100	89.44	140.5	227	285.77	50.41
04-12-2017	98	99	94	94	49933200	89.5	137.44	224.96	284.24	46.39
05-12-2017	94	95	89	93	62996000	89.58	134.37	222.913	282.705	45.10
06-12-2017	92	94	90	90	20427100	89.72	131.27	220.847	281.155	41.38
07-12-2017	90	91	86	86	22285900	89.88	128.13	218.753	279.585	37.00
08-12-2017	87	89	86	88	30262600	90.06	125.01	216.673	278.025	40.40
11-12-2017	88	89	81	82	66875700	90.12	121.83	214.553	276.435	34.41
12-12-2017	81	86	81	83	44014900	90.32	118.66	212.44	274.85	36.11
13-12-2017	84	88	83	86	51387300	90.5	115.52	210.347	273.28	41.05
14-12-2017	86	89	85	87	40132600	90.74	112.39	208.26	271.715	42.64
15-12-2017	87	91	86	86	43927100	90.96	109.25	206.167	270.145	41.43
18-12-2017	88	90	85	87	24576000	91.2	106.12	204.08	268.58	43.16
19-12-2017	87	93	87	89	52525000	91.5	103.01	202.007	267.025	46.56
20-12-2017	89	93	88	89	39415800	91.82	99.9	199.933	265.47	46.56
21-12-2017	89	91	89	89	16453400	92.16	97.79	197.86	263.915	46.56
22-12-2017	90	90	87	88	10984000	92.46	96.41	195.78	262.195	44.89
27-12-2017	88	91	88	88	13425100	92.72	95.59	193.7	259.995	44.89
28-12-2017	89	91	88	89	13436900	93	94.96	191.627	257.68	47.10
29-12-2017	89	91	88	89	18300200	93.3	94.47	189.553	255.485	47.10
02-01-2018	89	90	87	89	10998600	93.6	93.9	187.48	253.13	47.10
03-01-2018	89	92	89	89	22790000	93.9	93.46	185.407	250.335	47.10
04-01-2018	90	99	89	96	125428500	94.3	93.29	183.38	247.535	61.59
05-01-2018	96	100	96	97	71025900	94.2	93.09	181.36	244.86	63.14
08-01-2018	97	101	96	97	61084100	94.1	93.01	179.34	242.145	63.14
09-01-2018	97	99	96	96	36815200	94.08	92.91	177.313	239.625	60.32
10-01-2018	97	98	94	94	43090800	93.92	92.73	175.273	237.215	55.01
11-01-2018	94	126	94	126	1113554200	94.32	92.73	173.447	234.965	82.12
12-01-2018	129	151	123	132	1297988800	94.92	92.79	171.66	232.625	84.06
15-01-2018	134	146	131	137	568497800	95.68	92.96	169.907	230.19	85.48
16-01-2018	137	144	127	133	384202200	96.3	93.19	168.127	227.855	79.41
17-01-2018	132	138	129	133	226599900	97	93.4	166.347	225.56	79.41
18-01-2018	133	176	132	165	1656888300	98.3	93.92	164.78	223.665	87.59
19-01-2018	167	182	160	168	742332300	99.68	94.51	163.233	222.425	88.06
22-01-2018	169	180	165	174	423831100	101.16	95.17	161.727	221.295	88.98
23-01-2018	175	179	168	169	316453500	102.58	95.84	160.187	220.14	83.25
24-01-2018	170	178	167	177	369974200	104.2	96.59	158.7	219.025	84.92
25-01-2018	179	187	174	178	671736500	105.84	97.38	157.22	217.915	85.12
26-01-2018	178	179	170	171	193869400	107.42	98.08	155.693	216.77	77.39
29-01-2018	171	174	167	167	111523000	108.86	98.75	154.14	215.605	73.29
30-01-2018	166	169	152	157	186534300	110.14	99.28	152.52	214.39	64.14
31-01-2018	155	171	151	169	256590000	111.66	99.96	150.98	213.235	69.12
01-02-2018	171	176	165	167	207402300	113.14	100.63	149.427	212.07	67.44
02-02-2018	168	202	167	196	977061400	115.2	101.6	148.067	211.05	76.40
05-02-2018	190	208	180	202	779905100	117.34	102.62	146.747	210.06	77.77
06-02-2018	195	206	182	195	918559100	119.16	103.62	145.38	209.035	72.50
07-02-2018	199	204	189	189	287568800	120.9	104.61	143.973	207.98	68.24
08-02-2018	192	214	189	214	903966700	123.16	105.88	142.733	207.05	74.87
09-02-2018	204	216	200	204	526336700	125.18	107.04	141.427	206.07	68.69
12-02-2018	208	220	206	216	512553200	127.54	108.33	140.2	205.15	71.71
13-02-2018	218	222	208	208	376979800	129.7	109.5	138.92	204.19	67.07
14-02-2018	210	214	202	208	201965500	131.92	110.68	137.64	203.23	67.07
15-02-2018	212	216	208	208	225551600	134.2	111.85	136.36	202.27	67.07
19-02-2018	210	218	208	210	139632600	136.54	113.06	135.093	201.32	67.72
20-02-2018	212	262	210	262	1456403800	139.98	114.85	134.173	200.63	79.24
21-02-2018	266	296	260	268	1152861100	143.62	116.75	133.293	199.97	80.12
22-02-2018	272	282	264	266	441071500	147.18	118.62	132.4	199.3	78.91
23-02-2018	270	284	268	272	285944400	150.98	120.55	131.547	198.66	79.89
26-02-2018	276	294	274	284	521913400	155	122.66	130.773	198.08	81.71
27-02-2018	288	292	280	282	218096400	158.92	124.71	129.987	197.49	80.40
28-02-2018	284	288	274	276	134197600	162.7	126.72	129.16	196.87	76.45
01-03-2018	274	280	258	264	317339800	166.26	128.61	128.253	196.19	69.13
02-03-2018	260	262	250	254	175857400	169.6	130.4	127.28	195.46	63.67
05-03-2018	254	276	254	268	375351800	173.18	132.34	126.4	194.8	67.54
06-03-2018	274	276	266	268	181777000	176.76	134.29	125.52	194.14	67.54
07-03-2018	270	270	242	246	344495300	179.9	136.03	125.16	193.37	56.55
08-03-2018	248	254	228	240	318586800	182.94	137.7	125.253	192.57	53.98
09-03-2018	242	246	230	238	140713100	185.94	139.33	125.707	191.76	53.11
12-03-2018	242	254	240	246	134482600	189.08	141.04	126.333	190.99	56.15
13-03-2018	248	256	238	244	172435200	192.18	142.74	127.04	190.21	55.19
14-03-2018	240	246	234	238	76267100	195.16	144.38	127.653	189.4	52.29
15-03-2018	238	246	234	238	101310800	198.14	146.02	128.353	188.59	52.29
16-03-2018	240	246	234	238	106480900	200.98	147.64	129.187	187.78	52.29
19-03-2018	238	284	238	266	628460100	204.36	149.28	130.18	187.11	63.47
20-03-2018	266	272	254	262	269806600	207.66	150.88	131.227	186.42	61.26
21-03-2018	268	278	264	268	246281600	211.1	152.59	132.307	185.76	63.32
22-03-2018	274	274	256	258	157259500	214.38	154.15	133.28	185.05	57.80
23-03-2018	258	258	244	250	190253800	216.86	155.59	134.107	184.3	53.76
26-03-2018	254	264	246	262	180206700	219.46	157.19	135.013	183.61	58.45
27-03-2018	266	268	252	254	120702300	221.8	158.74	135.907	182.88	54.48
28-03-2018	254	264	248	254	107646000	224.22	160.26	136.867	182.15	54.48
29-03-2018	254	258	252	254	59540700	226.64	161.82	137.813	181.42	54.48
02-04-2018	258	264	254	254	97252400	228.42	163.36	138.753	180.69	54.48
03-04-2018	254	260	248	256	65856700	230.18	164.93	139.733	179.97	55.50
04-04-2018	258	260	240	242	113608800	231.54	166.35	140.627	179.18	47.51
05-04-2018	248	252	244	246	63055300	233.08	167.83	141.587	178.41	49.73
06-04-2018	248	250	242	244	32211300	234.42	169.31	142.533	177.63	48.62
09-04-2018	244	254	242	246	63201600	235.78	170.81	143.513	176.86	49.83
10-04-2018	250	262	246	258	141474700	237.52	172.47	144.56	176.15	56.44
11-04-2018	260	270	258	260	183560600	239.38	174.12	145.627	175.45	57.45
12-04-2018	262	264	256	256	61602700	241.36	175.75	146.64	174.73	54.72
13-04-2018	258	260	252	258	38897800	243.14	177.4	147.687	174.02	55.85
16-04-2018	258	264	254	254	52477800	244.88	179.01	148.713	173.29	53.01
17-04-2018	256	262	254	254	81813100	246.04	180.62	149.747	172.56	53.01
18-04-2018	256	258	248	248	73713500	246.96	182.15	150.733	171.8	48.70
19-04-2018	250	252	238	238	76313100	247.82	183.49	151.687	170.99	42.50
20-04-2018	240	250	240	246	55831900	248.96	184.93	152.727	170.22	48.18
23-04-2018	246	250	242	242	34174600	249.52	186.34	153.76	169.43	45.75
24-04-2018	242	246	236	240	62268500	250.24	187.71	154.773	168.63	44.53
25-04-2018	240	240	226	230	72068000	250.52	189.03	155.727	167.78	38.97
26-04-2018	228	234	208	214	114790000	250.64	190.17	156.547	166.85	32.07
27-04-2018	218	222	208	210	34126600	250.68	191.3	157.347	165.9	30.61
30-04-2018	212	216	208	208	21868100	250.68	192.44	158.127	164.94	29.88
02-05-2018	212	228	210	228	99581100	251.04	193.79	159.053	164.08	44.24
03-05-2018	228	228	208	210	60140700	250	194.99	159.9	163.13	36.91
04-05-2018	212	212	197	198	39294700	248.6	196.11	160.7	162.12	32.99
07-05-2018	200	208	198	202	53639400	247.32	197.25	161.52	161.13	35.45
08-05-2018	204	204	191	192	44179000	245.72	198.35	162.273	160.09	32.26
09-05-2018	192	195	180	192	47238600	243.88	199.44	163.067	159.05	32.26
11-05-2018	194	204	193	194	51599700	242.12	200.52	163.847	158.02	33.65
14-05-2018	195	196	190	192	11840000	240.44	201.57	164.627	156.98	32.92
15-05-2018	193	199	192	196	19879400	239.08	202.67	165.433	155.96	35.90
16-05-2018	196	199	192	196	33020400	237.92	203.76	166.24	154.94	35.90
17-05-2018	199	206	199	202	60349800	236.6	204.89	167.093	153.95	40.49
18-05-2018	202	204	197	198	24827300	235.2	205.98	167.927	152.94	38.51
21-05-2018	204	204	196	198	11541600	234.24	207.07	168.767	152.43	38.51
22-05-2018	200	202	192	192	28611700	233.28	208.11	169.56	152.26	35.49
23-05-2018	192	197	191	192	30233500	232.36	209.15	170.34	152.37	35.49
24-05-2018	192	196	190	190	52952200	231.24	210.16	171.107	152.56	34.45
25-05-2018	191	197	188	190	51438900	230.16	211.17	171.88	152.82	34.45
28-05-2018	190	190	185	186	29104000	229.12	212.14	172.627	153.02	32.24
30-05-2018	189	190	179	179	32601100	227.94	213.04	173.327	153.25	28.78
31-05-2018	180	182	174	174	40174300	226.66	213.82	173.98	153.555	26.58
04-06-2018	177	179	172	173	38609400	224.8	214.58	174.453	153.835	26.15
05-06-2018	174	182	172	175	97284700	223.06	215.36	174.94	154.185	28.64
06-06-2018	175	179	175	175	18734900	221.2	216.15	175.46	154.53	28.64
07-06-2018	176	178	175	175	11922600	219.54	216.96	175.947	154.845	28.64
08-06-2018	176	177	171	171	16310600	217.96	217.41	176.38	155.07	26.42
20-06-2018	171	171	160	161	10536600	215.94	217.7	176.773	155.245	21.85
21-06-2018	161	166	152	153	17355900	213.92	217.86	177.133	155.41	19.02
22-06-2018	152	158	140	155	34305000	211.94	218.08	177.487	155.635	21.75
25-06-2018	158	162	144	150	36875000	209.86	218.25	177.833	155.825	19.94
26-06-2018	150	150	140	141	24193200	207.6	218.01	178.107	155.965	17.17
27-06-2018	145	149	131	131	19425200	205.1	217.64	178.32	156.075	14.72
28-06-2018	132	137	114	119	68694300	202.64	217.09	178.447	156.13	12.43
29-06-2018	118	130	115	125	92231300	200.22	216.65	178.627	156.245	19.20
02-07-2018	125	127	113	115	36749400	197.64	216.03	178.753	156.31	16.86
03-07-2018	118	118	99	100	65203000	194.72	215.25	178.78	156.315	14.09
04-07-2018	100	104	95	103	27854900	191.62	214.57	178.853	156.325	17.03
05-07-2018	101	107	99	101	34265200	188.44	213.91	178.893	156.33	16.62
06-07-2018	104	107	101	102	30373700	185.36	213.36	178.953	156.32	17.68
09-07-2018	102	111	102	108	46572800	182.36	212.75	179.053	156.355	23.94
10-07-2018	110	122	108	116	125002200	179.6	212.24	179.207	156.435	31.43
11-07-2018	117	125	111	116	78236800	176.84	211.44	179.36	156.52	31.43
12-07-2018	115	120	113	116	29992700	174.2	210.58	179.5	156.6	31.43
13-07-2018	117	122	116	116	28142600	171.76	209.79	179.58	156.705	31.43
16-07-2018	117	119	114	115	17248600	169.14	209.05	179.667	156.83	30.92
17-07-2018	116	116	110	113	10050100	166.56	208.04	179.747	156.96	29.87
18-07-2018	112	123	112	118	64215800	164.12	207.18	179.847	157.11	35.74
19-07-2018	118	123	117	118	44179400	161.88	206.2	179.98	157.265	35.74
20-07-2018	118	120	116	118	15286300	159.96	205.3	180.1	157.4	35.74
23-07-2018	117	122	117	118	16146400	158.12	204.4	180.24	157.54	35.74
24-07-2018	118	127	118	126	102209400	156.48	203.58	180.453	157.715	45.54
25-07-2018	128	170	127	170	843281700	155.32	203.18	180.967	158.12	71.38
26-07-2018	173	176	149	152	530219300	154.16	202.08	181.38	158.465	59.04
27-07-2018	154	171	146	162	475169600	153.44	201.02	181.887	158.885	62.88
30-07-2018	165	168	157	160	165659100	152.6	199.96	182.367	159.29	61.64
31-07-2018	160	162	153	153	76925400	151.82	198.77	182.84	159.66	57.36
01-08-2018	154	161	148	157	66466500	151.12	197.5	183.333	160.08	59.10
02-08-2018	156	196	156	161	1046815300	150.46	196.29	183.833	160.5	60.83
03-08-2018	163	164	153	154	250518300	149.7	195.07	184.28	160.895	56.34
06-08-2018	159	166	154	159	160781400	148.96	194.02	184.767	161.315	58.69
07-08-2018	160	166	156	157	69884200	148.18	193.05	185.233	161.725	57.36
08-08-2018	158	165	156	157	61958900	147.28	191.94	185.687	162.14	57.36
09-08-2018	158	160	140	145	98321800	146.22	190.71	186.06	162.5	49.56
10-08-2018	146	148	132	134	74326200	144.94	189.59	186.36	162.81	43.70
13-08-2018	134	136	127	130	46332400	143.7	188.49	186.64	163.095	41.76
14-08-2018	131	137	127	128	45043200	142.42	187.39	186.907	163.36	40.79
15-08-2018	129	132	123	127	54501700	141.16	186.2	187.16	163.62	40.29
16-08-2018	127	131	124	126	30955300	139.88	185.02	187.407	163.88	39.76
20-08-2018	128	131	127	130	22392200	138.76	183.94	187.68	164.16	42.99
21-08-2018	134	148	130	138	297741500	137.94	182.94	188.007	164.48	48.89
23-08-2018	138	142	133	134	43454500	137.14	181.9	188.26	164.77	46.31
24-08-2018	135	137	131	135	15791600	136.38	180.59	188.513	164.935	47.06
27-08-2018	137	140	136	137	23464800	135.62	179.34	188.78	165.11	48.62
28-08-2018	138	144	137	137	50354500	134.86	178.03	189.053	165.31	48.62
29-08-2018	137	147	136	143	178970200	134.22	176.88	189.38	165.515	53.37
30-08-2018	143	153	138	138	207045100	133.56	175.76	189.46	165.675	49.28
31-08-2018	137	139	131	137	50979200	133.08	174.51	189.493	165.85	48.48
03-09-2018	138	138	133	136	30549700	132.74	173.33	189.487	166.035	47.64
04-09-2018	137	141	128	130	55534600	132.24	172.09	189.467	166.175	42.88
05-09-2018	129	129	114	116	67218000	131.56	170.71	189.353	166.265	34.27
06-09-2018	116	122	112	120	36657600	131.14	169.37	189.053	166.365	38.09
07-09-2018	120	125	118	122	35233500	130.96	168.03	188.747	166.48	39.97
10-09-2018	120	126	119	124	47019100	131.06	166.85	188.413	166.6	41.88
12-09-2018	124	129	123	127	51237200	131.1	165.66	188.133	166.745	44.71
13-09-2018	129	134	126	130	78878300	131.4	164.52	187.82	166.915	47.46
14-09-2018	130	132	127	129	25555700	131.98	163.35	187.493	167.08	46.63
17-09-2018	129	129	123	124	18645600	132.4	162.01	187.18	167.24	42.60
18-09-2018	124	127	121	127	19097100	132.92	160.68	186.913	167.4	45.63
19-09-2018	128	143	128	136	250700200	133.6	159.48	186.773	167.615	53.57
20-09-2018	138	139	133	133	53395900	134.1	158.23	186.533	167.815	50.90
21-09-2018	134	137	131	132	28992300	134.42	157.01	186.3	168.01	50.01
24-09-2018	132	132	127	129	25855900	134.68	155.76	185.853	168.19	47.32
25-09-2018	129	137	127	132	76321900	135	154.6	185.387	168.375	50.20
26-09-2018	133	133	128	129	32447000	135.26	153.51	184.947	168.5	47.41
27-09-2018	130	131	125	126	41836500	135.48	152.31	184.527	168.62	44.73
28-09-2018	128	131	126	131	36763200	135.84	151.2	183.973	168.77	49.82
01-10-2018	134	140	130	131	193306700	136.1	150.11	183.487	168.91	49.82
02-10-2018	132	135	124	126	96238200	136.26	149.07	182.887	169.05	45.02
03-10-2018	127	128	123	125	34768300	136.4	148.18	182.333	169.175	44.10
04-10-2018	125	127	122	124	28078100	136.52	147.32	181.773	169.31	43.15
05-10-2018	123	125	121	125	12731600	136.5	146.49	181.22	169.465	44.44
08-10-2018	125	126	120	120	23508700	135.5	145.41	180.62	169.6	39.62
09-10-2018	120	127	119	126	62923700	134.98	144.57	179.713	169.78	47.04
10-10-2018	128	132	123	125	85634800	134.24	143.84	178.76	169.975	46.02
11-10-2018	120	124	117	119	37147300	133.42	143.01	177.78	170.13	40.39
12-10-2018	119	122	119	120	18870000	132.76	142.29	176.767	170.32	41.67
15-10-2018	121	122	112	115	47040700	131.92	141.52	175.64	170.48	37.35
16-10-2018	115	119	115	117	21529000	131.04	140.75	174.54	170.635	40.03
17-10-2018	118	122	116	117	39804400	130.3	140	173.48	170.785	40.03
18-10-2018	118	118	114	115	12380400	129.42	139.19	172.487	170.93	38.14
19-10-2018	118	118	114	115	8389700	128.58	138.38	171.56	171.07	38.14
22-10-2018	116	117	113	114	9472700	127.72	137.5	170.533	171.195	37.12
23-10-2018	114	114	109	111	16736500	127.04	136.63	169.487	171.305	34.18
24-10-2018	111	115	110	111	32611600	126.58	135.76	168.587	171.415	34.18
25-10-2018	110	112	108	109	20174600	126.16	134.93	167.713	171.52	32.20
26-10-2018	110	116	110	112	37243500	125.84	134.13	166.873	171.64	37.99
29-10-2018	114	115	109	109	9470500	125.48	133.32	165.96	171.74	34.79
30-10-2018	109	111	99	101	30251400	124.98	132.43	165.007	171.8	28.02
31-10-2018	101	104	101	101	27576000	124.4	131.58	164.093	171.86	28.02
01-11-2018	101	105	101	101	20930300	123.66	130.8	163.18	171.92	28.02
02-11-2018	101	103	99	99	14460600	122.96	130.05	162.253	171.935	26.41
05-11-2018	99	101	97	97	16722200	122.2	129.29	161.127	171.935	24.88
06-11-2018	97	100	96	97	18142000	121.4	128.51	160.027	171.935	24.88
07-11-2018	97	104	97	104	77870300	120.74	127.8	158.933	171.975	39.22
08-11-2018	107	113	105	112	126230100	120.12	127.17	157.96	172.065	50.79
09-11-2018	112	113	106	106	36771800	119.48	126.52	157	171.965	44.02
12-11-2018	105	107	100	101	27006900	118.76	125.92	155.927	171.81	39.32
13-11-2018	97	102	97	100	16802200	118.04	125.39	154.9	171.625	38.44
14-11-2018	100	101	95	96	25284400	117.36	124.8	153.847	171.44	35.04
15-11-2018	96	98	96	97	13488300	116.98	124.27	152.8	171.26	36.55
16-11-2018	98	104	98	99	40292500	116.56	123.85	151.767	170.93	39.57
19-11-2018	100	102	97	97	15738600	116.06	123.51	150.707	170.575	37.64
21-11-2018	96	98	91	92	32716900	115.42	123.24	149.707	170.165	33.27
22-11-2018	92	94	85	86	53235400	114.6	122.85	148.64	169.75	28.93
23-11-2018	86	89	79	82	72631200	113.64	122.52	147.56	169.275	26.45
26-11-2018	82	84	75	77	44144900	112.6	122.29	146.433	168.77	23.72
27-11-2018	79	80	73	73	16751700	111.58	121.99	145.2	168.28	21.78
28-11-2018	75	76	73	73	18939300	110.5	121.71	143.953	167.81	21.78
29-11-2018	74	76	73	75	16841300	109.28	121.44	142.747	167.4	25.32
30-11-2018	75	82	74	77	76851300	108.16	121.13	141.54	166.94	28.79
03-12-2018	80	81	76	77	37497800	107.06	120.74	140.36	166.49	28.79
04-12-2018	78	82	77	79	56426200	106.06	120.37	139.193	165.905	32.43
05-12-2018	80	83	75	77	72039000	104.96	119.98	138.053	165.28	30.74
06-12-2018	78	79	74	74	31744100	103.86	119.56	136.96	164.675	28.35
07-12-2018	75	76	73	73	15727700	102.8	119.14	135.807	164.095	27.58
10-12-2018	74	76	73	73	20379900	101.64	118.74	134.68	163.39	27.58
11-12-2018	74	74	69	69	45050800	100.4	118.25	133.54	162.715	24.49
12-12-2018	70	71	68	68	16876700	99.24	117.75	132.46	161.975	23.78
13-12-2018	68	71	68	69	54810800	98.12	117.26	131.493	161.28	26.10
14-12-2018	69	70	65	66	32200300	96.96	116.74	130.533	160.57	23.76
17-12-2018	68	68	63	63	19897500	95.72	116.11	129.567	159.845	21.66
18-12-2018	64	64	55	56	81914700	94.44	114.97	128.42	159.075	17.73
19-12-2018	56	61	53	56	120783000	93.04	114.01	127.393	158.045	17.73
20-12-2018	59	59	52	53	68283400	91.6	112.92	126.427	156.97	16.27
21-12-2018	53	53	50	50	83486500	90.22	111.82	125.413	155.89	14.94
26-12-2018	50	51	50	50	22863200	88.82	110.79	124.467	154.78	14.94
27-12-2018	50	50	50	50	16430000	87.52	109.72	123.52	153.61	14.94
28-12-2018	50	50	50	50	2899400	86.18	108.61	122.56	152.45	14.94
02-01-2019	50	50	50	50	551700	84.84	107.57	121.613	151.32	14.94
03-01-2019	50	53	50	52	84947800	83.58	106.5	120.653	150.26	21.16
04-01-2019	51	58	51	55	119260300	82.38	105.48	119.713	149.265	29.50
07-01-2019	55	73	55	70	379758900	81.5	104.61	118.833	148.275	55.08
08-01-2019	70	86	67	77	557122900	80.82	103.93	118.027	147.32	62.00
09-01-2019	78	82	76	77	202658900	80.14	103.36	117.22	146.475	62.00
10-01-2019	78	81	73	75	167451500	79.46	102.81	116.44	145.65	58.99
11-01-2019	75	78	75	77	69770100	78.76	102.3	115.673	144.845	61.03
14-01-2019	77	78	73	73	59102200	78.04	101.76	114.893	143.98	55.12
15-01-2019	73	77	72	75	101008600	77.52	101.25	114.127	143.135	57.35
16-01-2019	76	82	74	77	293762000	77.04	100.72	113.4	142.33	59.51
17-01-2019	77	83	77	78	279509000	76.58	100.12	112.727	141.53	60.58
18-01-2019	79	83	79	81	158883200	76.22	99.59	112.107	140.745	63.70
21-01-2019	83	89	79	82	403518900	75.92	99.06	111.5	139.825	64.70
22-01-2019	82	84	78	80	102161300	75.58	98.49	110.867	138.915	61.07
23-01-2019	79	83	76	83	118994800	75.16	97.95	110.253	137.99	64.30
24-01-2019	84	85	79	80	91665900	74.52	97.32	109.62	137.1	59.02
25-01-2019	81	81	78	78	44174200	73.96	96.72	109	136.24	55.74
28-01-2019	78	80	77	77	31617500	73.48	96.12	108.44	135.315	54.12
29-01-2019	77	78	74	75	43672000	72.98	95.51	107.92	134.42	50.93
30-01-2019	76	77	73	75	27229000	72.56	94.96	107.387	133.525	50.93
31-01-2019	75	81	75	79	118998900	72.2	94.59	106.913	132.65	56.83
01-02-2019	82	82	75	76	64243100	71.74	94.15	106.48	131.76	51.80
04-02-2019	77	79	76	77	40031900	71.34	93.7	106.12	130.865	53.28
06-02-2019	78	81	77	78	35751800	71.06	93.24	105.847	130.045	54.78
07-02-2019	78	80	77	77	63216400	70.88	92.74	105.527	129.2	52.95
08-02-2019	77	77	74	74	44618100	70.72	92.18	105.253	128.35	47.79
11-02-2019	75	76	72	76	54513200	70.7	91.65	105.093	127.5	51.20
12-02-2019	76	81	75	81	171334000	70.86	91.22	104.947	126.615	58.51
13-02-2019	83	104	79	96	1050704600	71.32	90.91	104.913	125.795	72.04
14-02-2019	98	98	85	85	399392900	71.52	90.4	104.8	124.94	57.29
15-02-2019	85	88	81	83	201207900	71.64	89.9	104.633	124.065	55.08
18-02-2019	85	92	84	87	288694600	71.84	89.45	104.44	123.23	58.52
19-02-2019	96	96	87	92	288695100	72.1	89.08	104.28	122.42	62.40
20-02-2019	92	92	87	89	105636500	72.34	88.65	104.1	121.625	58.85
21-02-2019	90	95	88	94	169076400	72.74	88.3	103.953	120.905	62.67
22-02-2019	94	96	90	90	113499100	73.08	87.94	103.787	120.125	58.03
25-02-2019	90	93	89	89	40984600	73.4	87.52	103.627	119.36	56.89
26-02-2019	88	89	82	84	125689300	73.7	87.05	103.4	118.58	51.47
27-02-2019	84	86	82	83	69897500	74	86.62	103.167	117.845	50.44
28-02-2019	84	85	78	79	81497900	74.2	86.16	102.907	117.17	46.42
01-03-2019	80	83	79	81	28359900	74.5	85.73	102.66	116.525	48.63
04-03-2019	81	84	81	82	32861100	74.88	85.3	102.367	115.895	49.74
05-03-2019	83	83	79	79	28997000	75.34	84.89	101.76	115.15	46.48
06-03-2019	82	86	80	84	154203400	75.9	84.47	101.307	114.52	52.11
08-03-2019	83	84	78	79	64822400	76.42	84.01	100.753	113.925	46.81
11-03-2019	79	79	67	69	216107900	76.8	83.51	100.147	113.26	38.40
12-03-2019	70	73	67	68	77286300	77.16	82.99	99.58	112.64	37.67
13-03-2019	70	70	67	67	30991500	77.5	82.51	98.98	112.015	36.92
14-03-2019	69	72	68	71	90371400	77.92	82.05	98.38	111.4	41.93
15-03-2019	72	75	70	71	169241300	78.34	81.59	97.827	110.795	41.93
18-03-2019	71	72	69	69	38257200	78.68	81.13	97.227	110.16	40.08
19-03-2019	70	71	68	69	62256100	78.96	80.67	96.64	109.525	40.08
20-03-2019	70	72	68	71	84647200	78.98	80.24	96.067	108.87	42.99
21-03-2019	72	75	69	70	92754400	78.84	79.83	95.567	108.23	41.90
22-03-2019	70	71	69	69	42905900	78.68	79.41	95.133	107.585	40.78
25-03-2019	68	69	66	66	43605700	78.5	78.98	94.707	106.955	37.54
26-03-2019	67	69	66	67	26948700	78.3	78.53	94.3	106.33	39.27
27-03-2019	69	69	67	68	23260900	78.2	78.12	93.907	105.72	41.03
28-03-2019	68	69	66	66	27554500	78.02	77.77	93.507	105.1	38.62
29-03-2019	67	67	61	62	57659900	77.72	77.38	93.053	104.48	34.28
01-04-2019	63	64	61	63	33171600	77.42	77	92.553	103.9	36.21
02-04-2019	63	66	63	63	44234000	77.06	76.64	92.08	103.345	36.21
04-04-2019	63	64	57	57	78069400	76.56	76.24	91.56	102.765	30.06
05-04-2019	58	58	54	56	67434400	76.08	75.83	91.02	102.17	29.17
08-04-2019	55	58	54	55	34079100	75.52	75.34	90.473	101.57	28.27
09-04-2019	56	70	56	63	361090500	75.18	74.85	89.94	101.01	43.34
10-04-2019	64	67	60	61	163053600	74.84	74.4	89.427	100.46	41.02
11-04-2019	62	62	58	59	33941400	74.48	73.98	88.907	99.95	38.78
12-04-2019	59	61	57	58	36348400	74.14	73.56	88.387	99.475	37.68
15-04-2019	60	61	57	58	72182100	73.8	73.18	87.907	98.99	37.68
16-04-2019	58	60	57	60	34501400	73.42	72.81	87.533	98.54	41.54
18-04-2019	60	62	58	59	46176500	73.08	72.41	87.127	98.13	40.20
22-04-2019	59	60	58	59	22412700	72.72	72.03	86.707	97.77	40.20
23-04-2019	59	64	59	62	122671300	72.4	71.73	86.293	97.485	46.24
24-04-2019	62	64	59	60	56151700	72.06	71.47	85.847	97.16	43.12
25-04-2019	60	63	59	61	63929000	71.8	71.26	85.387	96.89	45.11
26-04-2019	61	62	59	60	37046900	71.48	71.09	84.927	96.69	43.47
29-04-2019	60	64	59	63	106411900	71.12	70.99	84.52	96.49	49.43
30-04-2019	62	64	60	60	54278500	70.4	70.86	84.073	96.285	44.39
02-05-2019	60	61	59	61	40847900	69.92	70.72	83.573	96.08	46.35
03-05-2019	61	61	59	60	24968300	69.46	70.55	83.087	95.84	44.65
06-05-2019	60	60	58	59	24498500	68.9	70.37	82.6	95.555	42.96
07-05-2019	59	63	58	60	78518200	68.26	70.18	82.14	95.275	45.20
08-05-2019	61	62	58	58	46238300	67.64	69.99	81.647	94.985	41.68
09-05-2019	59	60	58	58	17986300	66.92	69.83	81.173	94.695	41.68
10-05-2019	58	60	58	59	19527100	66.3	69.69	80.727	94.415	44.20
13-05-2019	58	60	57	58	21023400	65.68	69.54	80.24	94.14	42.23
14-05-2019	58	60	57	58	30148200	65.16	69.43	79.753	93.84	42.23
15-05-2019	58	59	51	52	122618300	64.54	69.27	79.26	93.51	32.24
16-05-2019	52	55	52	52	28763300	64	69.1	78.773	93.18	32.24
17-05-2019	52	54	52	53	20143400	63.44	68.97	78.3	92.855	35.21
20-05-2019	54	54	52	52	10447200	62.84	68.86	77.813	92.485	33.62
21-05-2019	52	55	52	53	22096800	62.32	68.83	77.367	91.9	36.69
22-05-2019	54	54	52	53	18930200	61.7	68.8	76.88	91.405	36.69
23-05-2019	53	57	53	54	39090400	61.2	68.81	76.407	90.865	39.91
24-05-2019	55	55	54	54	12745000	60.9	68.85	75.973	90.335	39.91
27-05-2019	54	56	54	54	26269500	60.62	68.89	75.533	89.84	39.91
28-05-2019	55	55	54	54	10490700	60.36	68.93	75.127	89.325	39.91
29-05-2019	54	56	54	55	24636400	60.04	68.98	74.713	88.795	43.75
31-05-2019	55	55	54	55	13749600	59.72	69.03	74.3	88.3	43.75
10-06-2019	55	56	54	54	6780000	59.42	69.05	73.893	87.775	40.73
11-06-2019	54	57	54	55	63153900	59.14	69.05	73.493	87.265	44.84
12-06-2019	55	59	55	57	52340200	58.86	68.92	73.113	86.765	52.00
13-06-2019	56	59	56	58	30152800	58.62	68.73	72.76	86.33	55.13
14-06-2019	58	59	57	57	13444200	58.38	68.53	72.4	85.945	51.51
17-06-2019	56	59	56	57	19545600	58.2	68.35	72.053	85.58	51.51
18-06-2019	57	57	55	56	14971800	57.98	68.14	71.68	85.22	47.86
19-06-2019	57	59	56	59	49248900	57.8	68	71.347	84.88	57.57
20-06-2019	60	66	60	60	146334700	57.68	67.85	71.073	84.55	60.23
21-06-2019	61	62	58	59	42422900	57.62	67.67	70.793	84.195	56.42
24-06-2019	60	61	58	59	41760200	57.54	67.48	70.513	83.8	56.42
25-06-2019	59	62	58	61	63279000	57.5	67.28	70.26	83.435	61.99
26-06-2019	61	63	59	59	58743900	57.54	67.05	70.007	83.055	54.49
27-06-2019	59	61	59	60	22257200	57.62	66.85	69.76	82.67	57.27
28-06-2019	60	62	58	59	29127100	57.7	66.61	69.46	82.28	53.73
01-07-2019	60	62	59	59	36443100	57.62	66.4	69.107	81.86	53.73
02-07-2019	60	63	59	63	158443800	57.66	66.25	68.82	81.485	64.05
03-07-2019	63	67	61	63	285282500	57.74	66.11	68.567	81.115	64.05
04-07-2019	63	65	61	61	70426600	57.8	65.97	68.307	80.74	56.72
05-07-2019	61	63	61	63	40425400	57.9	65.85	68.087	80.405	61.47
08-07-2019	62	63	59	59	53027900	57.88	65.65	67.833	80.12	49.72
09-07-2019	60	60	58	60	21744800	57.9	65.49	67.573	79.82	52.18
10-07-2019	60	62	59	59	15964300	57.9	65.31	67.32	79.505	49.56
11-07-2019	60	61	59	60	27911200	57.86	65.13	67.107	79.185	52.14
12-07-2019	60	61	59	59	15375500	57.84	64.95	66.927	78.845	49.42
15-07-2019	60	60	58	59	11307000	57.8	64.8	66.773	78.49	49.42
16-07-2019	59	60	58	58	12000800	57.76	64.62	66.647	78.135	46.60
17-07-2019	58	59	55	57	42793000	57.64	64.38	66.54	77.8	43.90
18-07-2019	57	59	56	57	14209300	57.58	63.99	66.433	77.45	43.90
19-07-2019	58	58	56	57	6567400	57.5	63.71	66.313	77.055	43.90
22-07-2019	57	58	56	57	12138000	57.44	63.45	66.18	76.675	43.90
23-07-2019	58	58	57	57	13550500	57.4	63.15	66.047	76.3	43.90
24-07-2019	57	60	57	57	41566700	57.34	62.8	65.9	75.94	43.90
25-07-2019	57	58	56	57	19782600	57.32	62.48	65.767	75.565	43.90
26-07-2019	56	57	56	56	11512200	57.28	62.1	65.647	75.2	40.01
29-07-2019	56	57	54	55	24486600	57.2	61.75	65.527	74.845	36.52
30-07-2019	55	56	54	55	13419200	57.14	61.41	65.407	74.465	36.52
31-07-2019	56	56	55	55	6882700	57.08	61.12	65.313	74.085	36.52
01-08-2019	56	62	55	61	139405200	57.26	60.9	65.267	73.76	61.61
02-08-2019	61	61	58	58	64334800	57.38	60.69	65.193	73.425	50.80
05-08-2019	58	59	56	57	25624000	57.46	60.45	65.133	73.09	47.79
06-08-2019	56	57	55	56	29881400	57.54	60.19	65.087	72.745	44.92
07-08-2019	56	58	56	56	16575900	57.6	59.96	65.087	72.425	44.92
08-08-2019	56	61	56	58	86750200	57.7	59.7	65.1	72.085	51.65
09-08-2019	58	60	57	58	19419300	57.78	59.49	65.133	71.75	51.65
12-08-2019	58	60	56	57	30425700	57.84	59.37	65.18	71.44	48.23
13-08-2019	57	58	56	56	27192100	57.88	59.25	65.22	71.12	45.02
14-08-2019	58	58	56	56	15134600	57.92	59.14	65.26	70.825	45.02
15-08-2019	56	56	55	55	21176600	57.92	58.98	65.293	70.515	41.80
16-08-2019	55	56	53	53	90670000	57.88	58.8	65.313	70.195	36.22
19-08-2019	55	56	53	54	25766300	57.88	58.65	65.327	69.89	40.50
20-08-2019	54	55	54	54	8573000	57.86	58.5	65.32	69.585	40.50
21-08-2019	55	57	54	55	37941600	57.82	58.34	65.22	69.29	44.79
22-08-2019	55	55	53	53	15945200	57.72	58.17	65.06	69	38.76
23-08-2019	53	55	53	53	16522600	57.64	58.01	64.9	68.71	38.76
26-08-2019	53	56	52	54	38675300	57.58	57.89	64.76	68.435	43.20
27-08-2019	54	55	53	54	16161300	57.54	57.76	64.607	68.145	43.20
28-08-2019	54	55	53	53	22295900	57.42	57.61	64.473	67.865	39.85
29-08-2019	54	56	53	55	61174000	57.32	57.5	64.34	67.635	48.45
30-08-2019	56	56	54	55	18754600	57.24	57.43	64.193	67.405	48.45
02-09-2019	55	55	53	53	12956200	57.12	57.33	64.027	67.165	41.56
03-09-2019	53	55	53	53	9877000	56.96	57.23	63.84	66.935	41.56
04-09-2019	54	57	53	57	81472000	56.92	57.23	63.673	66.735	56.06
05-09-2019	58	58	55	56	33094800	56.84	57.23	63.513	66.53	52.55
06-09-2019	56	58	55	55	34264800	56.76	57.23	63.327	66.285	49.23
09-09-2019	55	57	55	56	14066600	56.7	57.16	63.167	66.005	52.46
10-09-2019	57	59	56	58	96171200	56.6	57.13	63.033	65.765	58.20
11-09-2019	58	63	58	62	229252400	56.58	57.16	62.933	65.57	66.82
12-09-2019	62	64	58	58	89012000	56.52	57.16	62.82	65.36	54.68
13-09-2019	58	61	58	61	77189100	56.48	57.19	62.727	65.185	60.48
16-09-2019	64	66	60	61	231028200	56.52	57.2	62.607	65.005	60.48
17-09-2019	62	63	61	61	99874500	56.54	57.22	62.507	64.815	60.48
18-09-2019	62	62	58	58	88132400	56.52	57.21	62.38	64.62	52.14
19-09-2019	59	59	57	57	48177200	56.46	57.16	62.24	64.445	49.68
20-09-2019	57	59	56	58	46497100	56.44	57.14	62.113	64.305	52.11
23-09-2019	57	59	57	58	35191500	56.42	57.11	62.007	64.185	52.11
24-09-2019	58	60	57	58	41295200	56.42	57.09	61.887	64.09	52.11
25-09-2019	59	60	57	60	35111300	56.48	57.06	61.747	64.025	57.27
26-09-2019	60	61	59	60	14299500	56.54	57.06	61.507	63.96	57.27
27-09-2019	59	61	58	59	35336200	56.58	57.04	61.333	63.88	53.91
30-09-2019	59	60	58	59	47347200	56.62	57.03	61.173	63.79	53.91
01-10-2019	59	60	58	58	22778100	56.64	57.02	60.98	63.695	50.46
02-10-2019	58	59	56	57	46934800	56.64	56.99	60.747	63.585	47.22
03-10-2019	57	57	55	55	27582600	56.6	56.96	60.52	63.475	41.47
04-10-2019	56	57	55	55	14742100	56.58	56.93	60.26	63.38	41.47
07-10-2019	55	56	53	53	67098400	56.54	56.87	60.013	63.28	36.35
08-10-2019	54	55	53	54	19931100	56.52	56.83	59.78	63.185	40.32
09-10-2019	54	58	54	56	48095000	56.54	56.81	59.593	63.12	47.39
10-10-2019	57	57	55	56	22205100	56.44	56.85	59.413	63.06	47.39
11-10-2019	57	59	56	57	33962700	56.42	56.9	59.267	63	50.78
14-10-2019	58	58	56	56	9139300	56.4	56.93	59.1	62.95	47.49
15-10-2019	56	57	55	57	16884800	56.42	56.98	58.933	62.92	50.91
16-10-2019	57	58	56	57	12565900	56.44	57.02	58.787	62.925	50.91
17-10-2019	57	57	55	56	13268300	56.4	57.05	58.6	62.925	47.33
18-10-2019	55	57	55	57	10251000	56.38	57.08	58.453	62.945	51.04
21-10-2019	57	57	56	57	7990600	56.38	57.11	58.373	62.98	51.04
22-10-2019	57	57	56	57	26574800	56.4	57.14	58.3	63.015	51.04
23-10-2019	57	57	56	56	7920900	56.4	57.16	58.227	63.045	46.92
24-10-2019	56	58	55	56	36447000	56.42	57.17	58.127	63.075	46.92
25-10-2019	56	58	56	56	29730300	56.48	57.18	58.027	63.105	46.92
28-10-2019	56	60	56	60	111788100	56.6	57.24	57.967	63.145	62.18
29-10-2019	60	60	57	57	61822100	56.66	57.26	57.887	63.155	50.46
30-10-2019	57	60	56	57	70366400	56.7	57.26	57.793	63.09	50.46
31-10-2019	58	58	56	57	24997100	56.78	57.25	57.707	62.99	50.46
01-11-2019	57	58	56	56	22175500	56.84	57.24	57.62	62.885	46.79
04-11-2019	57	57	55	55	32835900	56.86	57.22	57.547	62.785	43.39
05-11-2019	55	58	55	56	37463800	56.9	57.22	57.473	62.68	47.50
06-11-2019	57	57	55	56	13323900	56.96	57.19	57.393	62.595	47.50
07-11-2019	56	57	55	56	12868100	56.98	57.15	57.327	62.5	47.50
08-11-2019	55	56	55	55	7629000	56.98	57.11	57.28	62.39	43.55
11-11-2019	55	56	54	55	6711600	57.02	57.07	57.227	62.275	43.55
12-11-2019	55	56	54	54	10267000	57.04	57	57.167	62.14	39.72
13-11-2019	55	56	54	55	6163300	57	56.96	57.153	62.005	44.93
14-11-2019	55	56	54	55	20379300	56.98	56.91	57.147	61.88	44.93
15-11-2019	55	56	54	54	16803000	56.96	56.86	57.14	61.735	40.84
18-11-2019	54	55	54	54	9118700	56.92	56.81	57.08	61.605	40.84
19-11-2019	55	55	50	51	75776200	56.78	56.69	57.013	61.47	31.00
20-11-2019	53	53	51	52	10207300	56.58	56.58	56.967	61.345	36.49
21-11-2019	52	53	51	52	5883100	56.46	56.49	56.927	61.23	36.49
22-11-2019	52	53	52	52	8124400	56.28	56.38	56.887	61.115	36.49
25-11-2019	53	53	51	51	11653700	56.08	56.3	56.827	60.975	33.20
26-11-2019	52	52	51	52	19010000	55.9	56.22	56.78	60.855	39.12
27-11-2019	52	53	51	51	19889000	55.76	56.14	56.727	60.725	35.71
28-11-2019	52	53	51	51	21263200	55.64	56.05	56.653	60.59	35.71
29-11-2019	51	53	51	51	11207800	55.5	55.97	56.593	60.46	35.71
02-12-2019	52	53	51	51	35888000	55.36	55.89	56.527	60.345	35.71
03-12-2019	51	53	51	52	30813900	55.24	55.83	56.473	60.225	42.46
04-12-2019	53	53	51	51	23166900	55.06	55.77	56.393	60.075	38.15
05-12-2019	52	54	51	51	30854500	54.88	55.71	56.333	59.85	38.15
06-12-2019	51	52	51	51	7357900	54.72	55.65	56.267	59.68	38.15
09-12-2019	52	52	51	52	12929600	54.58	55.6	56.213	59.525	45.11
10-12-2019	52	54	51	51	37111400	54.44	55.54	56.16	59.345	40.23
11-12-2019	51	53	51	52	41399100	54.34	55.49	56.107	59.145	46.47
12-12-2019	52	53	50	50	104150100	54.24	55.42	56.053	58.95	37.94
13-12-2019	50	51	50	50	35830200	54.14	55.36	56	58.73	37.94
16-12-2019	50	52	50	50	26965200	54.08	55.31	55.94	58.53	37.94
17-12-2019	51	51	50	51	3268000	54.02	55.27	55.893	58.34	44.32
18-12-2019	51	51	50	50	47119100	53.9	55.22	55.84	58.17	39.90
19-12-2019	50	51	50	51	22519500	53.8	55.12	55.833	58.01	45.73
20-12-2019	50	51	50	50	15566400	53.66	55.04	55.82	57.865	41.41
23-12-2019	50	51	50	50	10458100	53.54	54.97	55.8	57.71	41.41
26-12-2019	50	51	50	50	8483500	53.4	54.91	55.787	57.55	41.41
27-12-2019	50	51	50	50	7161900	53.26	54.85	55.767	57.405	41.41
30-12-2019	50	51	50	50	17105200	53.14	54.77	55.747	57.235	41.41
02-01-2020	50	51	50	50	19020900	53	54.69	55.72	57.09	41.41
03-01-2020	50	53	50	52	61371000	52.9	54.64	55.707	57.005	54.75
06-01-2020	53	53	51	52	48983600	52.8	54.6	55.693	56.925	54.75
07-01-2020	52	53	51	51	10836200	52.7	54.55	55.673	56.845	48.36
08-01-2020	52	52	50	51	24513700	52.6	54.51	55.647	56.745	48.36
09-01-2020	51	52	50	51	16245200	52.5	54.49	55.62	56.645	48.36
10-01-2020	51	53	51	51	23277500	52.32	54.46	55.6	56.555	48.36
13-01-2020	52	53	51	51	11387500	52.2	54.43	55.573	56.465	48.36
14-01-2020	51	52	51	52	13795300	52.1	54.4	55.54	56.37	55.83
15-01-2020	52	52	50	51	4731300	51.98	54.38	55.493	56.275	48.31
16-01-2020	51	52	50	51	7561800	51.88	54.36	55.453	56.185	48.31
17-01-2020	51	51	50	50	6523100	51.78	54.32	55.407	56.105	41.78
20-01-2020	50	51	50	50	15921000	51.66	54.28	55.367	56.02	41.78
21-01-2020	50	51	50	50	3389500	51.54	54.25	55.307	55.93	41.78
22-01-2020	50	50	50	50	1321000	51.42	54.2	55.24	55.85	41.78
23-01-2020	50	50	50	50	194800	51.32	54.15	55.18	55.79	41.78
24-01-2020	50	50	50	50	1079600	51.22	54.12	55.12	55.725	41.78
27-01-2020	50	50	50	50	1100300	51.14	54.09	55.047	55.66	41.78
28-01-2020	50	50	50	50	672900	51.04	54.02	54.987	55.625	41.78
29-01-2020	50	50	50	50	2125500	50.94	53.96	54.92	55.595	41.78
30-01-2020	50	50	50	50	70400	50.86	53.91	54.86	55.57	41.78
31-01-2020	50	50	50	50	1000300	50.78	53.85	54.8	55.505	41.78
03-02-2020	50	50	50	50	197400	50.76	53.77	54.713	55.45	41.78
04-02-2020	50	50	50	50	1147000	50.72	53.65	54.627	55.405	41.78
05-02-2020	50	50	50	50	126100	50.68	53.57	54.553	55.365	41.78
06-02-2020	50	50	50	50	2291100	50.64	53.46	54.467	55.325	41.78
07-02-2020	50	50	50	50	3368700	50.62	53.35	54.407	55.275	41.78
10-02-2020	50	50	50	50	9390700	50.58	53.24	54.34	55.23	41.78
11-02-2020	50	52	50	50	33390400	50.56	53.16	54.28	55.185	41.78
12-02-2020	50	51	50	50	4584000	50.54	53.09	54.213	55.125	41.78
13-02-2020	50	50	50	50	3244600	50.52	53.01	54.153	55.075	41.78
14-02-2020	50	50	50	50	1035300	50.5	52.93	54.093	55.02	41.78
17-02-2020	50	50	50	50	1208900	50.46	52.85	54.04	54.97	41.78
18-02-2020	50	50	50	50	12498600	50.44	52.75	53.993	54.905	41.78
19-02-2020	50	50	50	50	1106600	50.42	52.65	53.947	54.855	41.78
20-02-2020	50	50	50	50	2108500	50.4	52.56	53.9	54.8	41.78
21-02-2020	50	50	50	50	1119900	50.36	52.47	53.853	54.75	41.78
24-02-2020	50	50	50	50	1304300	50.34	52.39	53.807	54.705	41.78
25-02-2020	50	50	50	50	17300	50.3	52.32	53.76	54.655	41.78
26-02-2020	50	50	50	50	1005200	50.3	52.27	53.713	54.615	41.78
27-02-2020	50	50	50	50	1147700	50.3	52.22	53.673	54.575	41.78
28-02-2020	50	50	50	50	1021600	50.3	52.19	53.64	54.53	41.78
02-03-2020	50	50	50	50	3500	50.28	52.15	53.607	54.49	41.78
03-03-2020	50	50	50	50	28800	50.28	52.09	53.573	54.45	41.78
04-03-2020	50	50	50	50	48700	50.26	52.03	53.5	54.44	41.78
05-03-2020	50	50	50	50	4200	50.26	51.96	53.447	54.43	41.78
06-03-2020	50	50	50	50	41200	50.26	51.9	53.4	54.415	41.78
09-03-2020	50	50	50	50	6200	50.26	51.83	53.36	54.405	41.78
10-03-2020	50	50	50	50	24428100	50.26	51.76	53.32	54.39	41.78
11-03-2020	50	50	50	50	16090100	50.26	51.7	53.267	54.375	41.78
12-03-2020	50	51	50	50	39398500	50.26	51.63	53.213	54.355	41.78
13-03-2020	50	50	50	50	5098000	50.22	51.56	53.167	54.335	41.78
16-03-2020	50	50	50	50	200	50.18	51.49	53.127	54.315	41.78
17-03-2020	50	50	50	50	42200	50.16	51.43	53.087	54.295	41.78
18-03-2020	50	50	50	50	500	50.14	51.37	53.053	54.27	41.78
19-03-2020	50	50	50	50	8400	50.12	51.31	53.033	54.245	41.78
20-03-2020	50	50	50	50	300	50.1	51.21	53.007	54.225	41.78
23-03-2020	50	50	50	50	0	50.08	51.14	52.98	54.2	41.78
24-03-2020	50	50	50	50	8800	50.04	51.07	52.947	54.165	41.78
26-03-2020	50	50	50	50	24900	50.02	51	52.927	54.125	41.78
27-03-2020	50	50	50	50	10021300	50	50.94	52.907	54.09	41.78
30-03-2020	50	50	50	50	34000	50	50.89	52.88	54.055	41.78
31-03-2020	50	50	50	50	82000	50	50.83	52.853	54.025	41.78
01-04-2020	50	50	50	50	512200	50	50.77	52.833	53.98	41.78
02-04-2020	50	50	50	50	21000	50	50.71	52.8	53.93	41.78
03-04-2020	50	50	50	50	252200	50	50.66	52.767	53.885	41.78
06-04-2020	50	50	50	50	1210500	50	50.61	52.747	53.84	41.78
07-04-2020	50	50	50	50	490300	50	50.57	52.727	53.785	41.78
08-04-2020	50	57	50	51	173892500	50.02	50.53	52.687	53.745	94.31
09-04-2020	52	55	50	52	81337800	50.06	50.5	52.66	53.705	97.11
13-04-2020	51	53	50	51	18645900	50.08	50.47	52.633	53.665	63.44
14-04-2020	51	52	50	52	34147200	50.12	50.45	52.607	53.63	73.38
15-04-2020	52	54	50	50	17445100	50.12	50.44	52.553	53.565	46.28
16-04-2020	50	51	50	50	1747900	50.12	50.42	52.473	53.5	46.28
17-04-2020	50	52	50	51	18864600	50.14	50.41	52.427	53.45	55.76
20-04-2020	51	51	50	50	18004500	50.14	50.39	52.353	53.385	46.86
21-04-2020	50	50	50	50	470500	50.14	50.38	52.28	53.34	46.86
22-04-2020	50	50	50	50	156000	50.14	50.36	52.207	53.29	46.86
23-04-2020	50	50	50	50	966400	50.14	50.35	52.153	53.245	46.86
24-04-2020	50	50	50	50	340900	50.14	50.34	52.107	53.195	46.86
27-04-2020	50	50	50	50	34400	50.14	50.33	52.053	53.15	46.86
28-04-2020	50	50	50	50	7800	50.14	50.32	52	53.105	46.86
29-04-2020	50	50	50	50	83600	50.14	50.3	51.947	53.065	46.86
30-04-2020	50	50	50	50	1049600	50.14	50.29	51.88	53.03	46.86
04-05-2020	50	50	50	50	26200	50.14	50.28	51.813	52.995	46.86
05-05-2020	50	50	50	50	12400	50.14	50.27	51.753	52.96	46.86
06-05-2020	50	50	50	50	267400	50.14	50.25	51.693	52.925	46.86
08-05-2020	50	50	50	50	33400	50.14	50.24	51.64	52.89	46.86
11-05-2020	50	50	50	50	133700	50.14	50.22	51.593	52.855	46.86
12-05-2020	50	50	50	50	59800	50.14	50.22	51.56	52.82	46.86
13-05-2020	50	50	50	50	24900	50.14	50.22	51.527	52.79	46.86
14-05-2020	50	50	50	50	2200	50.14	50.22	51.507	52.765	46.86
15-05-2020	50	50	50	50	6900	50.14	50.21	51.48	52.74	46.86
18-05-2020	50	50	50	50	27000	50.14	50.21	51.44	52.715	46.86
19-05-2020	50	50	50	50	1061500	50.14	50.2	51.4	52.66	46.86
20-05-2020	50	50	50	50	3400	50.14	50.2	51.353	52.62	46.86
26-05-2020	50	50	50	50	72500	50.14	50.2	51.313	52.585	46.86
27-05-2020	50	50	50	50	112800	50.14	50.2	51.267	52.555	46.86
28-05-2020	50	50	50	50	146800	50.14	50.2	51.22	52.525	46.86
29-05-2020	50	50	50	50	204500	50.14	50.2	51.18	52.485	46.86
02-06-2020	50	50	50	50	5049600	50.14	50.2	51.133	52.445	46.86
03-06-2020	50	52	50	50	42388900	50.14	50.18	51.087	52.41	46.86
04-06-2020	50	52	50	50	20865500	50.14	50.16	51.04	52.38	46.86
05-06-2020	51	57	50	54	272146700	50.22	50.19	51.027	52.37	91.27
08-06-2020	56	61	55	60	163749800	50.42	50.28	51.053	52.395	96.28
09-06-2020	61	63	56	56	99215000	50.54	50.33	51.053	52.41	68.17
10-06-2020	56	56	53	53	41899300	50.6	50.35	51.007	52.405	55.16
11-06-2020	50	55	50	53	51286300	50.66	50.37	50.98	52.4	55.16
12-06-2020	53	53	50	53	21500600	50.72	50.38	50.953	52.39	55.16
15-06-2020	54	54	51	52	20678900	50.76	50.39	50.92	52.385	51.10
16-06-2020	60	60	51	54	41432100	50.84	50.42	50.907	52.39	57.79
17-06-2020	55	56	53	54	9907300	50.92	50.46	50.9	52.39	57.79
18-06-2020	53	55	53	54	5169300	51	50.5	50.887	52.39	57.79
19-06-2020	54	55	53	53	8218700	51.06	50.53	50.867	52.39	53.24
22-06-2020	54	55	52	54	18722500	51.14	50.57	50.853	52.385	56.90
23-06-2020	54	56	53	54	42857600	51.22	50.61	50.847	52.38	56.90
24-06-2020	55	56	54	54	21951700	51.3	50.65	50.84	52.385	56.90
25-06-2020	53	54	51	52	32683900	51.34	50.67	50.827	52.38	47.60
26-06-2020	52	54	52	52	6026300	51.36	50.69	50.807	52.355	47.60
29-06-2020	53	53	51	51	8034900	51.34	50.7	50.78	52.33	43.48
30-06-2020	51	53	51	52	9070100	51.36	50.72	50.767	52.315	48.30
01-07-2020	52	53	52	52	8436200	51.36	50.74	50.753	52.295	48.30
02-07-2020	53	53	52	52	8735300	51.4	50.76	50.76	52.265	48.30
03-07-2020	52	53	52	53	6737500	51.46	50.79	50.767	52.22	53.28
06-07-2020	53	53	52	53	4807400	51.5	50.82	50.773	52.195	53.28
07-07-2020	53	53	51	52	5428800	51.54	50.84	50.773	52.15	47.93
08-07-2020	52	53	51	52	5688700	51.58	50.86	50.78	52.105	47.93
09-07-2020	52	53	51	53	7002100	51.64	50.89	50.787	52.065	53.36
10-07-2020	53	53	51	52	4983600	51.68	50.91	50.793	52.035	47.97
13-07-2020	52	52	50	51	27713100	51.7	50.92	50.793	52.005	43.27
14-07-2020	51	51	50	51	8886400	51.72	50.93	50.793	51.97	43.27
15-07-2020	51	52	50	51	2996200	51.74	50.94	50.793	51.935	43.27
16-07-2020	51	52	50	50	6326600	51.74	50.94	50.78	51.895	38.55
17-07-2020	50	52	50	51	4747700	51.76	50.95	50.78	51.85	45.01
20-07-2020	51	52	50	50	4777200	51.76	50.95	50.773	51.8	40.43
21-07-2020	51	52	50	51	6019800	51.78	50.96	50.773	51.76	46.31
22-07-2020	51	53	50	51	52741200	51.8	50.97	50.767	51.72	46.31
23-07-2020	51	52	51	51	3948200	51.82	50.98	50.767	51.685	46.31
24-07-2020	51	52	50	51	15252200	51.84	50.99	50.76	51.655	46.31
27-07-2020	51	52	50	52	5810400	51.88	51.01	50.773	51.64	52.61
28-07-2020	52	52	50	51	4404400	51.9	51.02	50.78	51.62	46.71
29-07-2020	51	52	50	50	7328100	51.9	51.02	50.78	51.605	41.68
30-07-2020	51	51	50	50	19113100	51.9	51.02	50.773	51.585	41.68
03-08-2020	50	50	50	50	5505700	51.9	51.02	50.773	51.555	41.68
04-08-2020	50	50	50	50	2125400	51.9	51.02	50.767	51.525	41.68
05-08-2020	50	51	50	50	2177900	51.9	51.02	50.767	51.49	41.68
06-08-2020	51	51	50	51	7058000	51.92	51.03	50.773	51.465	49.55
07-08-2020	51	51	50	51	3577700	51.94	51.04	50.78	51.435	49.55
10-08-2020	51	51	50	51	5844800	51.96	51.05	50.787	51.405	49.55
11-08-2020	50	51	50	50	29726800	51.96	51.05	50.787	51.375	42.40
12-08-2020	51	51	50	50	3841200	51.96	51.05	50.787	51.34	42.40
13-08-2020	50	51	50	50	2180000	51.96	51.05	50.773	51.305	42.40
14-08-2020	50	51	50	50	24540900	51.96	51.05	50.76	51.27	42.40
18-08-2020	50	50	50	50	5928500	51.88	51.05	50.753	51.24	42.40
19-08-2020	50	51	50	51	10757700	51.7	51.06	50.753	51.215	52.36
24-08-2020	51	51	50	50	6771600	51.58	51.06	50.747	51.185	44.14
25-08-2020	50	51	50	50	3700500	51.52	51.06	50.74	51.135	44.14
26-08-2020	50	51	50	51	2881500	51.48	51.07	50.74	51.105	52.74
27-08-2020	51	51	50	50	1691000	51.42	51.07	50.727	51.07	45.24
28-08-2020	50	50	50	50	397200	51.38	51.07	50.72	51.035	45.24
31-08-2020	50	50	50	50	8199800	51.3	51.07	50.713	51.005	45.24
01-09-2020	50	51	50	50	48345100	51.22	51.07	50.713	50.98	45.24
02-09-2020	51	67	50	67	505390100	51.48	51.24	50.827	51.035	87.12
03-09-2020	69	70	63	63	329359000	51.68	51.37	50.913	51.07	72.98
04-09-2020	60	62	59	59	128023300	51.78	51.46	50.973	51.085	62.12
07-09-2020	57	60	55	57	136056300	51.84	51.53	51.02	51.095	57.51
08-09-2020	57	59	54	55	132468800	51.86	51.58	51.053	51.095	53.26
09-09-2020	54	54	52	52	42042900	51.86	51.6	51.067	51.085	47.57
10-09-2020	51	52	50	51	79813400	51.84	51.6	51.073	51.065	45.82
11-09-2020	50	53	50	52	37078900	51.86	51.6	51.087	51.05	47.89
14-09-2020	52	55	52	55	32684500	51.92	51.64	51.12	51.055	53.62
15-09-2020	55	65	53	61	547630600	52.1	51.73	51.193	51.09	62.49
16-09-2020	62	63	57	57	100982400	52.2	51.8	51.24	51.12	54.94
17-09-2020	55	56	54	54	80174100	52.22	51.84	51.267	51.13	50.06
18-09-2020	51	57	51	56	107392000	52.28	51.89	51.307	51.15	53.06
21-09-2020	58	62	55	56	234903800	52.36	51.95	51.347	51.17	53.06
22-09-2020	56	56	53	54	29963600	52.4	51.99	51.373	51.185	49.60
23-09-2020	54	56	52	53	21618300	52.4	52.02	51.393	51.19	47.92
24-09-2020	53	53	51	51	36376000	52.38	52.03	51.4	51.19	44.67
25-09-2020	52	57	52	55	102081100	52.46	52.08	51.433	51.21	51.73
28-09-2020	55	57	53	53	37932800	52.5	52.11	51.453	51.22	48.40
29-09-2020	56	57	53	53	38968600	52.54	52.14	51.473	51.23	48.40
30-09-2020	55	56	52	54	53963300	52.62	52.18	51.5	51.24	50.26
01-10-2020	54	56	54	55	12847400	52.7	52.23	51.533	51.26	52.11
02-10-2020	55	57	54	54	60319700	52.78	52.27	51.56	51.275	50.10
05-10-2020	53	55	53	53	8495000	52.82	52.3	51.58	51.285	48.10
06-10-2020	54	57	53	54	98325300	52.88	52.34	51.607	51.295	50.24
07-10-2020	54	55	53	53	14863800	52.92	52.37	51.627	51.305	48.11
08-10-2020	53	55	53	53	9265200	52.96	52.4	51.647	51.31	48.11
09-10-2020	53	55	53	53	10080500	52.98	52.43	51.667	51.325	48.11
12-10-2020	53	55	51	52	39452200	53	52.45	51.68	51.335	45.68
13-10-2020	52	54	51	52	21083200	53.04	52.47	51.693	51.345	45.68
14-10-2020	52	53	50	51	58611500	53.06	52.48	51.7	51.345	43.16
15-10-2020	50	52	50	51	12657300	53.08	52.49	51.707	51.35	43.16
16-10-2020	51	52	51	51	8956500	53.1	52.5	51.713	51.35	43.16
19-10-2020	51	52	51	51	5636600	53.12	52.51	51.72	51.355	43.16
20-10-2020	52	52	50	50	20758400	53.1	52.51	51.72	51.355	40.18
21-10-2020	50	51	50	50	16020800	53.08	52.51	51.72	51.355	40.18
22-10-2020	50	51	50	50	14881300	53.06	52.51	51.72	51.355	40.18
23-10-2020	51	52	50	51	9552400	53.08	52.52	51.727	51.36	44.93
26-10-2020	51	54	51	53	46529800	53.14	52.55	51.747	51.375	52.98
27-10-2020	53	53	51	51	12460600	53.16	52.56	51.753	51.37	45.78
02-11-2020	51	54	50	52	30035100	53.2	52.58	51.767	51.37	49.48
03-11-2020	52	54	51	53	37928000	53.26	52.57	51.787	51.38	52.93
04-11-2020	54	54	53	53	25682000	53.3	52.5	51.807	51.39	52.93
05-11-2020	55	60	53	58	164439700	53.46	52.52	51.86	51.425	66.31
06-11-2020	60	61	57	60	77307500	53.66	52.59	51.927	51.47	69.98
09-11-2020	60	61	57	58	32471000	53.8	52.64	51.98	51.505	62.63
10-11-2020	59	59	55	56	21801400	53.92	52.67	52.02	51.525	56.26
11-11-2020	58	59	56	57	17693500	54.06	52.72	52.067	51.555	58.53
12-11-2020	57	61	57	59	63116600	54.24	52.77	52.127	51.595	62.70
13-11-2020	59	60	57	58	14981800	54.4	52.81	52.18	51.635	59.48
16-11-2020	59	59	57	59	12307700	54.24	52.86	52.24	51.68	61.60
17-11-2020	58	62	58	60	37841900	54.18	52.93	52.307	51.73	63.66
18-11-2020	60	63	58	58	20017100	54.16	52.97	52.36	51.77	57.09
19-11-2020	61	61	58	58	16367400	54.18	53.01	52.413	51.81	57.09
20-11-2020	59	62	58	60	37978800	54.28	53.07	52.48	51.86	61.67
23-11-2020	60	73	59	70	248200700	54.64	53.25	52.613	51.96	75.68
24-11-2020	71	75	71	75	120417300	55.12	53.48	52.773	52.085	79.67
25-11-2020	78	96	76	87	531651300	55.82	53.84	53.007	52.27	85.74
26-11-2020	88	91	81	86	218283400	56.44	54.18	53.24	52.45	83.50
27-11-2020	86	88	81	81	130957700	56.84	54.47	53.433	52.605	73.22
30-11-2020	81	96	81	87	599872000	57.44	54.82	53.68	52.79	76.90
01-12-2020	88	89	83	86	104658900	58.08	55.15	53.92	52.97	75.05
02-12-2020	86	90	85	85	110046500	58.66	55.47	54.147	53.145	73.16
03-12-2020	88	101	84	96	520788900	59.46	55.91	54.453	53.375	79.33
04-12-2020	96	98	90	92	251099600	60.22	56.31	54.733	53.585	72.78
07-12-2020	94	104	92	98	690040600	61.12	56.76	55.053	53.825	75.98
08-12-2020	99	100	96	96	167726300	62.02	57.2	55.36	54.055	72.90
10-12-2020	97	100	93	95	123138200	62.82	57.64	55.66	54.28	71.34
11-12-2020	96	97	92	94	68525600	63.64	58.07	55.953	54.5	69.74
14-12-2020	94	96	90	92	136454400	64.42	58.48	56.233	54.71	66.51
15-12-2020	92	92	88	89	69268700	65.12	58.87	56.493	54.905	61.89
16-12-2020	89	96	87	95	253381300	65.92	59.31	56.793	55.13	66.85
17-12-2020	97	121	96	117	1824384300	67.18	59.98	57.24	55.465	78.11
18-12-2020	119	133	114	117	715890800	68.46	60.64	57.687	55.8	78.11
21-12-2020	117	125	117	120	213684500	69.78	61.33	58.153	56.15	79.22
22-12-2020	120	123	112	112	186175400	70.96	61.94	58.567	56.46	69.11
23-12-2020	115	118	105	111	166241600	72.12	62.54	58.973	56.765	67.94
28-12-2020	111	117	107	117	150197200	73.4	63.19	59.42	57.1	71.10
29-12-2020	117	127	114	119	514068900	74.74	63.87	59.88	57.445	72.08
30-12-2020	119	131	114	129	863375100	76.28	64.66	60.407	57.84	76.42
04-01-2021	132	155	129	140	1880660300	78.06	65.56	61.007	58.29	80.08
05-01-2021	141	142	135	136	261943600	79.76	66.42	61.58	58.72	75.49
06-01-2021	139	142	127	134	271526600	81.42	67.26	62.14	59.14	73.23
07-01-2021	132	143	130	137	371627100	83.14	68.13	62.72	59.575	74.46
08-01-2021	137	141	134	134	270015200	84.82	68.96	63.28	59.995	70.94
11-01-2021	134	137	130	132	200804700	86.46	69.77	63.827	60.405	68.61
12-01-2021	132	134	127	129	130900500	88.04	70.55	64.353	60.8	65.15
13-01-2021	131	164	130	162	1281890900	90.26	71.67	65.1	61.36	78.18
14-01-2021	164	170	151	151	780135800	92.22	72.68	65.773	61.865	68.93
15-01-2021	151	154	141	144	365447700	94.08	73.62	66.4	62.335	63.76
18-01-2021	144	171	137	153	1276964700	96.1	74.65	67.087	62.85	67.17
19-01-2021	155	161	143	143	392145600	97.9	75.58	67.68	63.315	60.37
20-01-2021	138	145	133	139	342361300	99.62	76.46	68.207	63.76	57.85
21-01-2021	139	151	139	142	259527900	101.3	77.38	68.78	64.22	59.22
22-01-2021	141	141	133	133	165722800	102.76	78.21	69.313	64.635	53.57
25-01-2021	132	132	124	124	94338800	104.08	78.94	69.787	65.005	48.58
26-01-2021	122	124	116	116	149745800	105.28	79.6	70.207	65.335	44.60
27-01-2021	116	116	108	108	151135800	106.3	80.18	70.58	65.625	40.99
28-01-2021	101	116	101	101	188041500	107.14	80.69	70.893	65.88	38.08
29-01-2021	101	109	94	97	166055700	107.92	81.16	71.18	66.115	36.49
01-02-2021	97	105	93	104	143049700	108.82	81.53	71.513	66.385	41.13
02-02-2021	104	119	104	107	233720800	109.76	81.97	71.873	66.67	43.05
03-02-2021	107	112	107	108	85795300	110.76	82.46	72.233	66.96	43.71
04-02-2021	108	114	105	107	90070000	111.74	82.96	72.587	67.245	43.17
05-02-2021	108	118	107	118	195919500	112.9	83.59	73.013	67.585	50.41
08-02-2021	125	125	115	116	175176700	113.82	84.23	73.44	67.915	49.18
09-02-2021	116	121	113	115	109859800	114.62	84.87	73.86	68.235	48.54
10-02-2021	117	118	112	114	28964600	115.16	85.49	74.28	68.545	47.88
11-02-2021	114	116	112	112	39506100	115.68	86.06	74.68	68.85	46.50
15-02-2021	114	121	113	121	107287800	116.48	86.66	75.14	69.195	53.04
16-02-2021	121	123	116	118	65174700	117.1	87.27	75.58	69.535	50.81
17-02-2021	118	121	114	116	62460100	117.7	87.89	76	69.865	49.32
18-02-2021	116	120	115	116	76857000	118.32	88.49	76.42	70.19	49.32
19-02-2021	117	117	113	114	40156200	118.68	89.07	76.833	70.51	47.70
22-02-2021	115	118	113	115	43621500	119.14	89.68	77.253	70.835	48.61
23-02-2021	117	127	115	127	490474700	119.72	90.42	77.747	71.22	58.04
24-02-2021	129	129	119	119	245642000	120.18	91.1	78.193	71.565	51.28
25-02-2021	120	125	119	123	164098800	120.74	91.78	78.673	71.93	54.16
26-02-2021	122	122	115	117	100779800	121.2	92.42	79.113	72.265	49.45
01-03-2021	113	122	113	119	88542900	121.74	93.08	79.567	72.61	50.98
02-03-2021	119	120	116	117	72322600	122.3	93.71	80.013	72.945	49.37
03-03-2021	118	120	117	117	38786100	122.74	94.33	80.453	73.28	49.37
04-03-2021	118	120	114	117	77568300	122.74	94.96	80.9	73.615	49.37
05-03-2021	117	120	116	117	49443300	122.74	95.6	81.34	73.95	49.37
08-03-2021	118	122	118	118	95321600	122.7	96.24	81.787	74.29	50.42
09-03-2021	118	121	114	117	77312100	122.8	96.88	82.227	74.625	49.32
10-03-2021	117	117	115	116	24450200	122.9	97.51	82.66	74.955	48.18
12-03-2021	117	120	116	118	56069900	122.92	98.16	83.1	75.295	50.63
15-03-2021	119	121	117	120	57632700	122.94	98.84	83.56	75.645	53.02
16-03-2021	120	121	118	119	49516300	122.74	99.51	84.02	75.99	51.67
17-03-2021	120	120	117	118	37447100	122.3	100.18	84.473	76.33	50.30
18-03-2021	118	121	118	118	46400400	121.94	100.85	84.927	76.67	50.30
19-03-2021	119	126	113	118	279364100	121.62	101.52	85.38	77.01	50.30
22-03-2021	119	121	114	116	99893500	121.2	102.17	85.82	77.34	47.16
23-03-2021	120	120	113	113	88424500	120.78	102.8	86.233	77.655	42.84
24-03-2021	113	113	107	111	74103800	120.36	103.41	86.633	77.96	40.20
25-03-2021	112	115	104	112	113259500	120.02	104.03	87.04	78.27	42.12
26-03-2021	112	113	109	113	30460200	119.04	104.65	87.46	78.585	44.06
29-03-2021	113	114	110	111	30900800	118.24	105.23	87.867	78.89	41.09
30-03-2021	111	112	107	107	21565300	117.5	105.79	88.247	79.175	35.89
31-03-2021	107	109	100	105	104203800	116.54	106.32	88.613	79.45	33.61
01-04-2021	105	108	101	104	70964000	115.76	106.83	88.973	79.7	32.49
05-04-2021	104	107	103	104	21834900	115.06	107.34	89.327	79.92	32.49
06-04-2021	104	105	102	104	36929000	114.3	107.8	89.687	80.16	32.49
07-04-2021	103	110	103	109	76514600	113.82	108.29	90.08	80.44	44.08
08-04-2021	113	121	112	118	381119100	113.7	108.89	90.527	80.765	58.05
09-04-2021	119	120	110	112	174907100	113.62	109.45	90.94	81.06	49.22
12-04-2021	111	115	108	109	45309800	113.64	109.97	91.333	81.345	45.50
13-04-2021	107	111	107	109	30560100	113.8	110.47	91.727	81.62	45.50
14-04-2021	109	112	106	109	56339300	114.04	110.98	92.12	81.895	45.50
15-04-2021	110	110	107	107	25982200	114.1	111.46	92.387	82.16	42.80
16-04-2021	107	109	106	107	31986400	114.1	111.93	92.68	82.43	42.80
19-04-2021	107	109	106	108	13961500	114.1	112.43	93.007	82.7	44.70
20-04-2021	109	112	108	111	47331400	114.18	112.96	93.367	82.985	50.06
21-04-2021	110	111	108	109	19381100	114	113.45	93.727	83.26	46.81
22-04-2021	109	114	109	114	88235400	113.96	113.89	94.14	83.57	54.74
23-04-2021	115	115	110	110	53461700	113.86	114.24	94.533	83.86	48.51
26-04-2021	109	110	108	109	15506000	113.76	114.46	94.913	84.15	47.06
27-04-2021	109	110	106	107	19940500	113.66	114.67	95.26	84.425	44.23
28-04-2021	107	110	106	108	26250800	113.4	114.94	95.573	84.705	45.98
29-04-2021	108	111	108	108	19758800	113.2	115.15	95.913	84.985	45.98
30-04-2021	109	114	108	112	70137000	113.12	115.41	96.3	85.28	52.85
03-05-2021	112	117	109	115	102244200	113.1	115.71	96.693	85.59	57.24
04-05-2021	118	119	114	114	88950400	113.1	115.89	97.08	85.9	55.39
05-05-2021	115	116	114	115	36404300	113.1	116.12	97.487	86.215	56.89
06-05-2021	115	117	111	112	59971800	112.8	116.26	97.88	86.51	51.31
07-05-2021	112	114	110	110	13752700	112.62	116.4	98.273	86.8	47.93
10-05-2021	110	112	109	109	16840800	112.34	116.54	98.633	87.09	46.29
11-05-2021	109	110	105	106	45852800	112.12	116.66	98.987	87.365	41.69
17-05-2021	107	108	102	102	27766000	111.78	116.76	99.313	87.62	36.47
18-05-2021	102	109	102	108	53284700	111.6	116.95	99.673	87.91	47.15
19-05-2021	108	110	103	103	36339400	111.32	117.03	99.993	88.17	40.97
20-05-2021	102	110	102	107	48408300	111.12	116.93	100.347	88.455	46.96
21-05-2021	107	109	103	103	32528800	110.84	116.79	100.68	88.715	42.33
24-05-2021	103	106	99	101	42278500	110.5	116.6	100.993	88.965	40.20
25-05-2021	101	103	101	102	20280100	110.2	116.5	101.32	89.22	41.78
27-05-2021	103	105	102	105	16934000	109.98	116.44	101.667	89.49	46.36
28-05-2021	105	106	102	104	24412000	109.7	116.31	102.007	89.75	45.08
31-05-2021	104	105	101	102	25453200	109.34	116.14	102.34	90.005	42.57
02-06-2021	102	108	101	107	53349300	109.1	115.92	102.707	90.29	50.07
03-06-2021	108	111	107	107	28843300	108.88	115.59	103.08	90.575	50.07
04-06-2021	107	109	105	107	10300000	108.66	115.3	103.453	90.86	50.07
07-06-2021	107	108	105	105	13120300	108.4	115.01	103.813	91.135	47.00
08-06-2021	106	113	103	109	111710000	108.26	114.73	104.2	91.43	53.18
09-06-2021	111	111	106	106	28989200	108.12	114.45	104.573	91.705	48.60
10-06-2021	108	109	106	107	21819900	108.04	114.2	104.953	91.985	50.14
11-06-2021	108	114	107	112	93796100	108.04	114.03	105.367	92.29	57.07
14-06-2021	113	114	108	108	30882500	107.94	113.49	105.747	92.58	50.97
15-06-2021	109	112	107	109	30504700	107.9	113.07	106.12	92.875	52.34
16-06-2021	110	111	108	108	16856800	107.92	112.71	106.5	93.165	50.81
17-06-2021	108	111	106	106	20157500	107.94	112.24	106.86	93.445	47.80
18-06-2021	106	108	100	103	41057700	107.92	111.84	107.193	93.71	43.62
21-06-2021	103	103	99	101	21813600	107.86	111.46	107.513	93.96	41.05
22-06-2021	102	104	101	104	26895100	107.86	111.08	107.82	94.23	46.18
23-06-2021	104	116	104	107	268611300	107.82	110.82	108.133	94.515	50.79
24-06-2021	105	121	105	120	387370700	107.86	110.78	108.547	94.86	64.85
25-06-2021	122	126	116	117	269633800	107.96	110.79	108.953	95.195	60.55
28-06-2021	119	122	115	116	134476700	108.1	110.87	109.347	95.525	59.14
29-06-2021	117	119	112	115	141701700	108.22	111.01	109.72	95.85	57.70
30-06-2021	116	130	115	118	721516300	108.4	111.22	110.12	96.19	60.79
01-07-2021	118	121	115	117	142572300	108.6	111.35	110.507	96.44	59.24
02-07-2021	117	132	116	127	606822300	109	111.55	110.953	96.76	68.04
05-07-2021	128	128	123	126	94951800	109.36	111.73	111.407	97.095	66.50
06-07-2021	128	128	122	123	98005600	109.6	111.89	111.84	97.425	61.95
07-07-2021	123	128	121	121	465232900	109.84	111.92	112.247	97.755	59.05
08-07-2021	118	124	118	121	117120800	109.98	111.97	112.587	98.1	59.05
09-07-2021	121	122	120	120	44678700	110.18	112.02	112.887	98.445	57.49
12-07-2021	119	131	119	130	316634600	110.6	112.18	113.173	98.835	66.91
13-07-2021	130	132	123	124	276965400	110.94	112.3	113.427	99.18	58.53
14-07-2021	124	126	120	121	241201800	111.2	112.3	113.693	99.48	54.83
15-07-2021	121	127	120	122	109235400	111.48	112.34	113.927	99.805	55.83
16-07-2021	124	124	120	121	57069500	111.66	112.39	114.16	100.14	54.53
19-07-2021	121	124	113	113	476896000	111.62	112.36	114.347	100.425	45.40
21-07-2021	112	113	106	107	131388700	111.48	112.29	114.42	100.68	40.00
22-07-2021	107	112	107	111	75049300	111.4	112.25	114.547	100.965	44.72
23-07-2021	120	120	109	110	39731400	111.36	112.08	114.627	101.25	43.80
26-07-2021	110	112	108	108	31609200	111.32	111.97	114.707	101.535	41.92
27-07-2021	108	112	108	108	68848600	111.3	111.82	114.793	101.8	41.92
28-07-2021	108	110	105	105	58321000	111.28	111.7	114.867	102.06	39.02
29-07-2021	105	110	105	109	61220900	111.42	111.6	114.98	102.34	44.54
30-07-2021	109	110	106	106	27320100	111.38	111.49	115.093	102.6	41.50
02-08-2021	107	112	106	111	47857300	111.54	111.43	115.2	102.88	47.87
03-08-2021	112	117	110	116	75989700	111.72	111.42	115.193	103.19	53.35
04-08-2021	117	129	116	121	238492200	112.08	111.46	115.22	103.53	58.09
05-08-2021	122	127	122	126	111074600	112.58	111.54	115.26	103.89	62.22
06-08-2021	128	139	123	132	416777700	113.18	111.69	115.393	104.285	66.49
09-08-2021	132	132	123	123	151321600	113.54	111.76	115.473	104.635	56.22
10-08-2021	121	125	117	123	91261100	113.92	111.81	115.513	104.985	56.22
12-08-2021	124	125	118	119	59143300	114.26	111.8	115.513	105.32	52.08
13-08-2021	120	121	113	114	71355500	114.4	111.75	115.413	105.63	47.38
16-08-2021	114	115	109	113	79685800	114.52	111.7	115.233	105.94	46.47
18-08-2021	114	115	108	109	49207400	114.56	111.61	115.053	106.23	42.95
19-08-2021	110	110	104	105	50954800	114.56	111.48	114.86	106.5	39.70
20-08-2021	105	110	104	108	47548800	114.54	111.4	114.667	106.785	43.17
23-08-2021	109	115	108	114	59327400	114.7	111.41	114.533	107.105	49.44
24-08-2021	114	117	110	113	45543800	114.82	111.43	114.407	107.42	48.48
25-08-2021	113	116	111	113	23183200	114.84	111.44	114.3	107.735	48.48
26-08-2021	113	114	110	110	18923500	114.88	111.41	113.953	108.03	45.41
27-08-2021	110	112	109	109	10697300	114.88	111.39	113.673	108.31	44.40
30-08-2021	109	114	109	110	24187100	114.92	111.42	113.447	108.605	45.70
31-08-2021	110	112	109	110	17991000	115	111.47	113.16	108.895	45.70
01-09-2021	111	112	109	109	24710700	115.12	111.52	112.933	109.175	44.50
02-09-2021	109	111	106	107	19025300	115.24	111.55	112.72	109.445	42.10
03-09-2021	107	119	107	115	168467800	115.46	111.66	112.54	109.73	52.99
06-09-2021	115	119	115	117	393098700	115.66	111.74	112.433	110.015	55.25
07-09-2021	117	121	117	118	377966500	115.62	111.74	112.393	110.315	56.38
08-09-2021	118	120	114	116	351225400	115.6	111.78	112.393	110.615	53.47
09-09-2021	116	122	112	121	331657600	115.7	111.9	112.48	110.935	59.15
10-09-2021	121	126	119	122	366555200	115.84	112.03	112.62	111.25	60.20
13-09-2021	122	124	121	122	314545500	115.92	112.16	112.787	111.57	60.20
14-09-2021	122	123	114	118	301372100	115.94	112.27	112.88	111.865	53.80
15-09-2021	118	120	116	118	315604600	115.76	112.38	112.953	112.155	53.80
16-09-2021	118	121	118	119	400916000	115.62	112.49	113.027	112.46	55.18
17-09-2021	120	124	118	123	434430200	115.62	112.61	113.133	112.785	60.29
20-09-2021	123	124	117	118	430125300	115.56	112.7	113.133	113.075	52.27
21-09-2021	118	121	116	119	318679500	115.52	112.75	113.153	113.32	53.60
22-09-2021	119	123	118	122	352768100	115.56	112.87	113.2	113.555	57.43
23-09-2021	122	130	121	125	447436700	115.46	113.03	113.273	113.745	60.91
24-09-2021	126	128	125	127	404089800	115.52	113.23	113.373	113.95	63.07
27-09-2021	128	129	124	126	404147800	115.62	113.41	113.407	114.175	61.25
28-09-2021	127	135	126	130	653508600	115.78	113.63	113.487	114.39	65.55
29-09-2021	130	135	126	129	481622700	115.94	113.8	113.573	114.605	63.65
30-09-2021	129	132	128	128	399000100	116.24	113.93	113.653	114.82	61.72
01-10-2021	128	130	120	122	423155600	116.54	114.01	113.707	114.95	51.62
04-10-2021	122	133	122	129	508345200	116.9	114.15	113.8	115.135	59.87
05-10-2021	130	134	123	126	439822400	117.22	114.29	113.793	115.275	55.50
06-10-2021	127	133	127	132	523186200	117.7	114.51	113.88	115.455	61.54
07-10-2021	131	132	125	126	470132500	118.06	114.68	113.9	115.61	53.69
08-10-2021	126	129	124	125	400841600	118.46	114.87	113.953	115.765	52.49
11-10-2021	126	130	124	126	456496700	118.8	115.11	114	115.935	53.61
12-10-2021	126	129	124	124	338362800	119.16	115.27	114.047	116.11	51.02
13-10-2021	125	126	117	120	356213600	119.34	115.44	114.067	116.235	46.22
14-10-2021	122	124	120	124	386422800	119.5	115.61	114.113	116.27	51.17
15-10-2021	124	125	121	121	339211900	119.5	115.79	114.14	116.29	47.63
18-10-2021	121	124	121	123	324848000	119.44	116.01	114.173	116.305	50.11
19-10-2021	123	125	122	124	362373900	119.28	116.23	114.22	116.365	51.35
21-10-2021	124	125	121	122	316805100	119.26	116.4	114.26	116.42	48.74
22-10-2021	122	124	120	124	346255700	119.28	116.6	114.3	116.455	51.40
25-10-2021	124	126	123	124	344027700	119.38	116.82	114.327	116.48	51.40
26-10-2021	124	128	124	127	377997300	119.64	117.02	114.38	116.47	55.42
27-10-2021	127	129	122	122	303316000	119.82	117.17	114.407	116.38	48.25
28-10-2021	122	123	118	118	351848300	120	117.28	114.407	116.29	43.41
29-10-2021	118	122	117	121	278409100	120.32	117.44	114.427	116.225	47.65
01-11-2021	121	124	120	122	278706500	120.6	117.57	114.467	116.15	49.02
02-11-2021	122	126	121	122	248902500	120.76	117.73	114.527	116.09	49.02
03-11-2021	123	125	121	122	280161200	120.94	117.88	114.6	116.04	49.02
04-11-2021	123	124	121	122	234511000	121.12	117.98	114.667	116.005	49.02
05-11-2021	122	123	120	121	226762200	121.34	118.11	114.72	115.8	47.36
08-11-2021	121	123	118	120	280526400	121.56	118.22	114.78	115.645	45.68
09-11-2021	119	121	115	119	303377000	121.74	118.33	114.86	115.52	44.01
10-11-2021	119	121	117	119	310675300	121.92	118.46	114.953	115.35	44.01
11-11-2021	119	120	117	119	335350100	122.12	118.62	115.053	115.23	44.01
12-11-2021	119	121	119	119	395131000	122.36	118.8	115.153	115.13	44.01
15-11-2021	119	120	117	118	358090500	122.42	118.94	115.247	115.01	41.94
16-11-2021	118	120	117	118	342013000	122.44	119.05	115.307	114.935	41.94
17-11-2021	118	119	116	118	332757500	122.44	119.03	115.307	114.905	41.94
18-11-2021	117	119	116	117	381094200	122.46	119.03	115.34	114.91	39.61
19-11-2021	117	118	115	115	394258700	122.34	119.02	115.38	114.945	35.38
22-11-2021	116	119	115	117	419403300	122.24	119.04	115.433	115.025	42.04
23-11-2021	118	118	114	115	407462200	122.1	119.01	115.473	115.115	37.84
24-11-2021	115	121	115	119	447887500	122.12	119.03	115.553	115.19	48.85
25-11-2021	119	120	116	117	482448100	122.1	118.93	115.62	115.24	44.60
26-11-2021	117	118	114	114	457921400	122	118.81	115.66	115.27	39.10
29-11-2021	114	118	112	116	392906600	121.86	118.74	115.693	115.315	44.05
30-11-2021	117	119	113	114	515345900	121.78	118.67	115.727	115.295	40.50
01-12-2021	114	117	112	113	335527800	121.66	118.59	115.72	115.28	38.82
02-12-2021	113	115	112	112	328253200	121.46	118.51	115.733	115.265	37.16
03-12-2021	112	114	111	111	35405500	121.18	118.32	115.747	115.25	35.52
06-12-2021	112	112	107	108	58609600	120.8	118.16	115.753	115.23	31.09
07-12-2021	107	113	105	107	55396200	120.42	118.02	115.747	115.16	29.76
08-12-2021	108	111	105	107	54939900	119.96	117.87	115.74	115.105	29.76
09-12-2021	107	124	104	120	108882900	119.78	117.86	115.793	115.125	57.33
10-12-2021	119	120	112	112	89326500	119.46	117.85	115.773	115.105	45.49
13-12-2021	111	113	105	109	423530700	119.2	117.87	115.74	115.08	41.99
14-12-2021	109	109	104	106	90404800	118.74	117.82	115.68	115.035	38.78
15-12-2021	115	117	108	110	750423600	118.42	117.82	115.667	114.95	44.84
16-12-2021	110	111	106	108	269510500	117.94	117.82	115.653	114.895	42.57
17-12-2021	108	109	106	107	242611000	117.56	117.81	115.64	114.815	41.44
20-12-2021	107	108	105	106	325324300	117.18	117.82	115.64	114.76	40.29
21-12-2021	107	111	105	107	326100400	116.8	117.8	115.673	114.7	42.03
22-12-2021	107	108	105	106	344239800	116.44	117.8	115.66	114.645	40.75
23-12-2021	106	107	105	106	206157800	116.16	117.75	115.68	114.59	40.75
24-12-2021	106	107	105	105	35336100	115.78	117.64	115.667	114.53	39.37
27-12-2021	105	106	104	105	14324700	115.46	117.48	115.68	114.47	39.37
28-12-2021	105	107	103	104	50331700	115.08	117.26	115.7	114.4	37.87
29-12-2021	101	105	101	104	18545300	114.68	116.98	115.713	114.335	37.87
30-12-2021	104	105	102	102	218935800	114.28	116.77	115.693	114.265	34.81
03-01-2022	102	106	101	105	129385500	113.9	116.59	115.7	114.2	42.34
04-01-2022	104	106	102	103	202389100	113.48	116.43	115.707	114.115	39.10
05-01-2022	102	105	102	102	243505300	112.98	116.31	115.673	114.03	37.55
06-01-2022	102	104	101	102	290343500	112.58	116.2	115.64	113.95	37.55
07-01-2022	102	104	101	102	226566700	112.26	116.13	115.607	113.87	37.55
10-01-2022	101	103	100	101	312820400	111.86	116.09	115.58	113.785	35.78
11-01-2022	100	102	99	99	225512100	111.4	116	115.513	113.7	32.48
12-01-2022	98	100	96	99	341454900	110.94	115.85	115.467	113.63	32.48
13-01-2022	98	100	97	99	276259800	110.48	115.71	115.413	113.57	32.48
14-01-2022	99	100	97	98	184637000	110	115.56	115.32	113.5	30.72
17-01-2022	97	100	97	98	278027200	109.54	115.44	115.253	113.425	30.72
18-01-2022	99	99	97	99	530922900	109.12	115.34	115.187	113.365	34.83
19-01-2022	100	105	99	103	236672500	108.8	115.27	115.153	113.345	48.10
20-01-2022	103	105	103	105	222600500	108.52	115.22	115.147	113.345	53.23
21-01-2022	105	106	103	105	270589600	108.24	115.18	115.16	113.35	53.23
24-01-2022	105	112	105	111	431500900	108.08	115.22	115.227	113.385	65.20
25-01-2022	111	114	106	106	287941000	107.84	115.13	115.24	113.395	53.02
26-01-2022	107	111	107	109	342370200	107.66	115.05	115.253	113.395	58.08
27-01-2022	109	112	109	111	366214500	107.52	114.98	115.193	113.36	61.09
28-01-2022	112	114	110	113	267291000	107.44	114.95	115.167	113.365	63.88
31-01-2022	114	117	111	114	363453300	107.42	114.88	115.153	113.39	65.22
02-02-2022	114	116	113	114	352091000	107.36	114.8	115.147	113.415	65.22
03-02-2022	114	115	111	114	279335700	107.34	114.72	115.12	113.44	65.22
04-02-2022	114	118	114	116	305907900	107.28	114.7	115.113	113.485	68.18
07-02-2022	117	120	116	118	390623600	107.3	114.7	115.053	113.54	70.85
08-02-2022	118	122	118	121	270882600	107.44	114.72	115.02	113.605	74.32
09-02-2022	121	152	120	148	811018600	108.08	114.97	115.187	113.79	88.09
10-02-2022	149	155	142	146	352273600	108.72	115.25	115.353	113.975	84.48
11-02-2022	146	173	146	161	685195800	109.68	115.67	115.62	114.21	88.34
14-02-2022	191	191	158	165	409977500	110.74	116.1	115.92	114.485	89.12
15-02-2022	165	200	165	196	735555300	112.44	116.81	116.36	114.92	93.01
16-02-2022	192	198	183	183	450710100	113.94	117.37	116.753	115.3	80.08
17-02-2022	183	190	171	177	445620100	115.34	117.88	117.127	115.645	74.90
18-02-2022	177	182	168	179	163765700	116.78	118.37	117.507	116	75.47
21-02-2022	184	184	168	172	134523100	117.82	118.8	117.847	116.3	69.53
22-02-2022	171	186	171	180	389569000	119.18	119.32	118.293	116.625	72.22
23-02-2022	180	182	168	170	200555000	120.4	119.8	118.713	116.905	64.54
24-02-2022	170	191	162	183	763325200	121.94	120.34	119.193	117.245	69.14
25-02-2022	184	187	171	171	349786300	123.16	120.79	119.6	117.54	61.25
01-03-2022	171	179	170	173	175636200	124.46	121.2	120.033	117.855	62.03
02-03-2022	177	183	172	178	337013000	125.88	121.72	120.5	118.2	63.97
04-03-2022	180	182	166	166	363092400	127.08	122.13	120.907	118.5	56.49
07-03-2022	166	174	161	169	222735700	128.32	122.56	121.307	118.835	57.82
08-03-2022	169	172	158	158	137586300	129.36	122.9	121.653	119.085	51.60
09-03-2022	158	160	147	149	188977900	130.22	123.19	121.907	119.315	47.13
10-03-2022	150	150	139	146	93577500	131.04	123.41	122.107	119.51	45.71
11-03-2022	146	156	144	144	80943200	131.82	123.64	122.26	119.715	44.74
14-03-2022	146	150	139	141	114849800	132.56	123.82	122.36	119.915	43.26
15-03-2022	140	144	137	141	59908300	133.3	123.99	122.42	120.11	43.26
16-03-2022	142	148	141	148	57439900	134.22	124.25	122.587	120.325	47.92
17-03-2022	149	163	146	161	294154500	135.34	124.62	122.84	120.61	55.27
18-03-2022	161	164	156	157	152052100	136.42	124.95	123.093	120.885	52.80
21-03-2022	157	163	154	160	92995000	137.58	125.28	123.4	121.15	54.45
22-03-2022	161	163	157	159	74819000	138.72	125.65	123.707	121.41	53.78
23-03-2022	159	170	159	168	177570800	140.04	126.15	124.1	121.715	58.72
24-03-2022	169	174	162	168	132081100	141.38	126.62	124.52	122.03	58.72
25-03-2022	168	170	163	165	37270500	142.7	127.05	124.9	122.31	56.39
28-03-2022	166	171	164	167	85442900	144.06	127.5	125.253	122.615	57.60
29-03-2022	167	172	166	168	63688300	145.44	127.96	125.62	122.92	58.22
30-03-2022	167	168	156	161	105909100	146.7	128.35	125.94	123.165	52.41
31-03-2022	161	172	160	169	127650700	148.12	128.83	126.333	123.47	57.62
01-04-2022	169	171	162	163	84005300	149.4	129.26	126.693	123.74	52.94
04-04-2022	165	179	161	174	199345400	150.82	129.81	127.12	124.07	59.44
05-04-2022	174	187	174	175	294357400	152.22	130.37	127.553	124.415	59.98
06-04-2022	176	182	175	180	114925900	153.72	130.98	128.027	124.8	62.66
07-04-2022	180	182	174	177	101245000	155.04	131.56	128.493	125.18	60.06
08-04-2022	177	188	172	187	150810400	156.66	132.25	128.973	125.595	65.24
11-04-2022	187	195	175	176	216204500	158	132.83	129.367	125.94	56.55
12-04-2022	176	187	174	184	84838700	159.46	133.49	129.807	126.26	60.66
13-04-2022	186	204	177	180	584603200	160.8	134.12	130.233	126.575	57.72
14-04-2022	180	186	178	182	81799800	162.16	134.79	130.64	126.905	58.79
18-04-2022	183	185	170	176	247764700	163.4	135.38	131	127.21	54.34
19-04-2022	178	182	176	182	139072300	164.76	136.05	131.4	127.53	57.78
20-04-2022	184	185	176	184	107646000	166.12	136.7	131.84	127.865	58.90
21-04-2022	186	189	180	184	51302600	167.44	137.37	132.28	128.15	58.90
22-04-2022	183	185	171	176	76540400	168.54	137.99	132.66	128.4	52.47
25-04-2022	174	180	169	176	44048300	169.1	138.59	133.013	128.665	52.47
26-04-2022	177	182	175	178	37562700	169.74	139.23	133.413	128.95	53.93
27-04-2022	178	194	178	190	109087400	170.32	140	133.887	129.295	61.55
28-04-2022	191	204	191	198	244982300	170.98	140.86	134.393	129.685	65.63
09-05-2022	198	254	197	230	707157900	171.66	142.05	135.093	130.185	76.41
10-05-2022	232	242	218	238	256259600	172.76	143.35	135.833	130.755	78.25
11-05-2022	240	248	226	236	105021500	173.94	144.64	136.567	131.33	76.64
12-05-2022	240	254	224	228	318941000	174.92	145.85	137.22	131.86	70.41
13-05-2022	226	250	226	236	132114900	176.2	147.01	137.933	132.435	72.79
17-05-2022	242	246	236	240	59638100	177.4	148.29	138.68	133.07	73.92
18-05-2022	242	258	230	240	170719100	178.8	149.6	139.467	133.735	73.92
19-05-2022	240	240	220	224	111862400	179.62	150.78	140.1	134.3	61.98
20-05-2022	222	230	218	220	30916800	180.6	151.88	140.727	134.85	59.40
23-05-2022	220	226	212	224	45630000	181.62	153.04	141.34	135.43	61.14
24-05-2022	226	228	220	222	31741800	182.5	154.19	141.98	136	59.76
25-05-2022	224	236	222	224	71831800	183.66	155.37	142.64	136.595	60.71
27-05-2022	222	232	220	230	54440300	184.88	156.6	143.333	137.2	63.52
30-05-2022	234	238	226	230	47471400	186.32	157.84	144.04	137.82	63.52
31-05-2022	234	240	230	236	62167100	188.06	159.14	144.813	138.445	66.30
02-06-2022	236	240	226	228	44525600	189.7	160.37	145.507	139.005	59.75
03-06-2022	230	234	226	228	23234600	191.38	161.6	146.22	139.54	59.75
06-06-2022	230	236	216	232	59006500	193.2	162.88	146.947	140.07	61.93
07-06-2022	236	292	236	292	561227800	196.22	164.76	148.067	140.87	79.71
08-06-2022	302	314	278	292	610903400	199.1	166.66	149.2	141.715	79.71
09-06-2022	334	334	276	276	474365500	201.4	168.37	150.213	142.48	69.65
10-06-2022	268	284	264	282	124446500	203.9	170.16	151.267	143.295	71.12
13-06-2022	270	290	264	270	193568500	206.1	171.84	152.22	144.075	64.40
14-06-2022	270	304	268	300	380173700	208.92	173.82	153.407	145.01	71.62
15-06-2022	320	320	286	292	225226000	211.4	175.72	154.567	145.925	67.68
16-06-2022	294	306	286	290	193502400	213.84	177.61	155.693	146.85	66.69
17-06-2022	290	302	276	282	190893700	216.18	179.44	156.76	147.72	62.74
20-06-2022	280	288	272	282	51002800	218.48	181.27	157.827	148.56	62.74
21-06-2022	286	288	280	280	65568900	220.72	183.08	158.88	149.395	61.68
22-06-2022	286	286	264	264	109134800	222.78	184.74	159.827	150.15	53.85
23-06-2022	262	264	246	250	119408200	224.4	186.26	160.687	150.85	48.10
24-06-2022	244	256	240	250	60220500	226.14	187.77	161.553	151.555	48.10
27-06-2022	252	258	244	246	40909300	227.58	189.2	162.4	152.235	46.45
28-06-2022	252	254	246	248	29248400	229.04	190.63	163.26	152.925	47.42
29-06-2022	250	252	234	236	83897000	230.16	191.94	164.04	153.56	42.46
30-06-2022	232	240	222	224	84869500	231.1	193.07	164.74	154.145	38.16
01-07-2022	220	234	218	222	66540300	231.8	194.23	165.433	154.68	37.48
04-07-2022	224	226	208	220	78637600	232.68	195.34	166.113	155.195	36.78
05-07-2022	222	230	222	226	39496600	233.52	196.49	166.833	155.735	40.41
06-07-2022	226	230	216	222	43513600	234.36	197.58	167.533	156.265	38.81
07-07-2022	218	234	216	232	45245100	235.36	198.76	168.313	156.82	44.70
08-07-2022	234	238	226	230	42806400	236.44	199.92	169.067	157.36	43.79
11-07-2022	234	246	224	244	61941900	237.68	201.22	169.927	157.97	51.26
12-07-2022	246	254	236	236	88787600	238.72	202.42	170.707	158.56	47.39
13-07-2022	238	238	226	230	30652000	239.64	203.54	171.46	159.12	44.66
14-07-2022	228	234	228	230	12415200	240.72	204.63	172.233	159.675	44.66
15-07-2022	232	232	218	220	28624700	241.6	205.35	172.927	160.16	40.19
18-07-2022	222	230	220	222	13024900	242.48	206.11	173.647	160.68	41.45
19-07-2022	220	230	220	230	16192900	243.28	206.8	174.427	161.235	46.33
20-07-2022	228	238	228	234	21934800	244	207.49	175.24	161.795	48.64
21-07-2022	236	244	232	236	36266700	244.12	207.89	176.073	162.35	49.80
22-07-2022	234	262	234	252	274268600	244.4	208.58	177.033	162.975	57.98
25-07-2022	254	292	246	288	260449400	245.44	209.69	178.24	163.785	69.87
26-07-2022	294	306	280	298	386504100	246.84	210.88	179.513	164.625	72.23
27-07-2022	296	296	276	276	155120900	247.64	211.92	180.553	165.36	60.95
28-07-2022	276	290	276	286	108746500	248.56	212.98	181.713	166.15	63.72
29-07-2022	284	288	276	280	47577600	249.36	214.08	182.853	166.94	60.93
01-08-2022	282	284	264	270	80319400	250.28	214.95	183.947	167.645	56.48
02-08-2022	270	278	258	276	69781600	251.4	216	185.053	168.395	58.44
03-08-2022	282	284	266	270	121156700	252.32	216.97	186.133	169.085	55.74
04-08-2022	270	274	260	264	35101000	253.16	217.83	187.18	169.775	53.09
05-08-2022	264	276	262	268	52613100	254.04	218.85	188.26	170.49	54.64
08-08-2022	266	276	264	268	35226900	254.8	219.84	189.333	171.2	54.64
09-08-2022	270	290	268	282	173728600	255.84	221.08	190.507	171.99	59.99
10-08-2022	280	286	270	276	97154900	256.64	222.35	191.64	172.77	56.89
11-08-2022	278	298	278	284	181437600	257.76	223.73	192.833	173.57	59.87
12-08-2022	284	288	276	280	53729700	258.8	225.09	194	174.365	57.72
15-08-2022	280	294	276	284	128042200	259.84	226.52	195.2	175.17	59.29
16-08-2022	286	290	274	278	88542400	259.56	227.89	196.36	175.94	55.94
18-08-2022	278	292	276	282	79504500	259.36	229.23	197.56	176.74	57.66
19-08-2022	286	288	264	268	138264100	259.2	230.3	198.647	177.46	50.26
22-08-2022	270	270	250	252	198400100	258.6	231.25	199.64	178.1	43.40
23-08-2022	250	260	234	236	244873200	257.92	232.01	200.533	178.645	37.84
24-08-2022	238	244	220	222	328056700	256.36	232.64	201.333	179.145	33.77
25-08-2022	226	238	218	232	443343900	255.16	233.28	202.2	179.715	38.84
26-08-2022	234	248	232	246	378074500	254.28	234.06	203.167	180.34	45.16
29-08-2022	240	264	234	260	262314200	253.84	235.01	204.24	181.03	50.66
30-08-2022	260	270	252	254	158525900	253.28	235.88	205.273	181.69	48.42
31-08-2022	252	266	246	258	140173500	252.84	236.78	206.333	182.37	50.00
01-09-2022	264	264	254	258	52121900	252.72	237.75	207.4	183.05	50.00
02-09-2022	260	270	254	262	139726800	252.96	238.68	208.493	183.755	51.73
05-09-2022	266	278	260	274	153239500	253.44	239.79	209.66	184.525	56.56
06-09-2022	276	286	272	284	142156200	254.2	240.89	210.867	185.35	60.14
07-09-2022	286	298	276	296	242096200	255.16	242.1	212.14	186.235	63.98
08-09-2022	296	306	286	290	257054000	256.24	243.2	213.373	187.09	60.83
09-09-2022	292	294	280	284	55245500	257.44	244.27	214.527	187.915	57.76
12-09-2022	284	294	280	292	82259700	258.84	245.32	215.767	188.785	60.61
13-09-2022	294	298	288	292	76991000	260.28	246.48	216.987	189.655	60.61
14-09-2022	290	294	282	288	63256400	261.52	247.52	218.167	190.505	58.33
15-09-2022	290	294	286	288	35060900	262.84	248.6	219.333	191.36	58.33
16-09-2022	286	286	266	266	147944900	263.52	249.44	220.347	192.115	47.03
19-09-2022	268	268	250	256	100940200	264.04	250.24	221.293	192.81	42.95
20-09-2022	256	276	250	276	103338900	264.68	251.18	222.373	193.615	51.92
21-09-2022	278	280	262	270	76703600	265.36	252.04	223.4	194.37	49.41
22-09-2022	272	272	262	266	33326000	266.08	252.86	224.387	195.115	47.76
23-09-2022	266	284	262	278	109897800	267.04	253.88	225.433	195.935	52.86
26-09-2022	280	280	260	270	78131300	268.04	254.82	226.247	196.705	49.40
27-09-2022	268	270	256	264	50915800	268.88	255.68	227.033	197.455	46.91
28-09-2022	270	270	254	262	38996100	269.52	256.4	227.707	198.2	46.08
29-09-2022	262	268	256	256	33336700	269.96	256.98	228.313	198.92	43.58
30-09-2022	256	262	240	258	42824500	270.4	257.26	228.727	199.655	44.66
03-10-2022	258	274	258	272	58035300	270.8	257.6	229.32	200.475	51.62
04-10-2022	272	278	268	272	39923500	270.48	257.96	229.953	201.3	51.62
05-10-2022	278	282	270	272	65195700	269.96	258.4	230.573	202.125	51.62
06-10-2022	280	280	264	272	37238900	269.88	258.76	231.24	202.885	51.62
07-10-2022	272	286	270	282	69626500	269.8	259.18	231.92	203.735	56.84
10-10-2022	284	296	280	290	106268500	270	259.68	232.72	204.64	60.51
11-10-2022	290	294	276	278	54702000	270.16	260.22	233.353	205.5	53.20
12-10-2022	276	276	260	264	62187900	269.92	260.66	233.973	206.27	46.19
13-10-2022	264	276	262	264	27266600	269.8	261.06	234.58	207.05	46.19
14-10-2022	266	270	264	268	37473400	269.88	261.52	235.18	207.855	48.44
17-10-2022	274	276	256	266	30314500	269.84	261.94	235.847	208.655	47.38
18-10-2022	266	272	262	268	24106500	269.84	262.32	236.507	209.46	48.60
19-10-2022	268	282	264	282	42305400	269.84	262.84	237.333	210.34	56.24
20-10-2022	290	292	282	286	72993100	270.04	263.34	238.247	211.24	58.15
21-10-2022	286	292	282	286	48235500	270.08	263.92	239.18	212.145	58.15
24-10-2022	286	298	284	292	123142300	270.32	264.56	240.167	213.08	61.11
25-10-2022	292	298	286	292	62978900	270.48	265.16	241.173	214.02	61.11
26-10-2022	294	344	288	340	343765400	271.72	265.64	242.5	215.2	76.52
27-10-2022	348	354	328	336	387132600	272.8	266.08	243.753	216.37	73.89
28-10-2022	338	354	322	326	257779600	273.96	266.58	244.853	217.475	67.64
31-10-2022	322	344	322	334	151455400	275.6	267.1	246.033	218.63	69.84
01-11-2022	336	350	332	332	164594500	277.52	267.72	247.18	219.78	68.58
02-11-2022	336	380	336	378	452353800	280.64	268.5	248.64	221.16	78.26
03-11-2022	386	398	370	396	228740200	283.92	269.54	250.16	222.63	80.76
04-11-2022	390	394	372	378	177575000	286.56	270.42	251.56	224.015	71.87
07-11-2022	380	392	372	382	147846300	289	271.42	253.007	225.43	72.59
08-11-2022	384	404	376	382	200806200	291.56	272.42	254.44	226.845	72.59
09-11-2022	382	386	372	378	142518700	293.96	273.4	255.84	228.24	70.49
10-11-2022	376	396	370	390	193170000	296.6	274.66	257.367	229.7	73.01
11-11-2022	392	396	364	364	340842800	298.64	275.8	258.667	231.03	60.88
14-11-2022	354	358	340	340	278501000	299.96	276.7	259.847	232.235	52.25
15-11-2022	332	352	324	344	211590700	301.16	277.68	260.98	233.44	53.43
16-11-2022	346	354	332	334	179030000	301.92	278.54	262.04	234.585	50.08
17-11-2022	334	344	330	338	177354200	302.88	279.56	263.093	235.75	51.40
18-11-2022	338	344	332	338	143839000	303.96	280.7	264.167	236.885	51.40
21-11-2022	338	350	334	340	146315500	304.92	281.88	265.187	238.055	52.13
22-11-2022	340	348	340	344	155157900	305.96	283.12	266.307	239.23	53.62
23-11-2022	346	354	340	348	179947800	307.16	284.34	267.4	240.415	55.14
24-11-2022	354	360	346	344	194375700	308.28	285.56	268.493	241.57	53.27
25-11-2022	344	346	336	336	176143800	309.68	286.6	269.52	242.68	49.64
28-11-2022	336	336	314	332	193476100	311.2	287.62	270.56	243.77	47.88
29-11-2022	330	342	324	340	180439600	312.48	288.58	271.613	244.9	51.57
30-11-2022	342	346	332	338	165419700	313.84	289.6	272.64	246.01	50.61
01-12-2022	338	348	334	348	161376800	315.48	290.78	273.733	247.16	55.13
02-12-2022	348	362	342	356	160629600	317.04	292.04	274.933	248.335	58.41
05-12-2022	358	362	332	332	196084200	318.28	293.16	275.973	249.255	47.25
06-12-2022	332	334	310	310	228569300	319.2	294.04	276.853	250.075	39.76
07-12-2022	308	308	290	290	234266800	319.76	294.64	277.52	250.72	34.41
08-12-2022	290	304	276	302	192179300	320.68	295.32	278.213	251.405	39.65
09-12-2022	306	306	288	296	176772100	321.44	295.92	278.653	251.905	38.02
12-12-2022	296	304	284	294	202948000	321.88	296.34	279.027	252.46	37.46
13-12-2022	294	300	290	292	147684100	322.28	296.38	279.4	253.035	36.88
14-12-2022	292	316	292	308	194670700	323	296.48	279.933	253.68	44.31
15-12-2022	310	320	306	320	147302000	323.96	296.92	280.493	254.42	49.14
16-12-2022	318	330	314	314	181583900	324.6	297.2	280.987	255.09	46.95
19-12-2022	314	318	304	306	94625500	324.92	297.46	281.427	255.77	44.12
20-12-2022	306	314	290	294	171963500	325.24	297.7	281.893	256.325	40.21
21-12-2022	294	300	292	296	110322900	325.88	297.9	282.4	256.95	41.14
22-12-2022	296	306	294	296	122579900	326.52	298.16	282.88	257.565	41.14
23-12-2022	296	300	292	294	66220900	327.04	298.46	283.36	258.145	40.41
26-12-2022	296	310	294	308	135325500	327.88	298.86	283.92	258.855	47.47
27-12-2022	310	312	300	302	79735800	328.56	299.2	284.4	259.52	45.01
28-12-2022	302	304	292	292	51467800	328.76	299.3	284.813	260.19	41.18
29-12-2022	292	298	290	296	71931900	328.96	299.5	285.213	260.925	43.26
30-12-2022	296	302	294	294	91490500	329.12	299.6	285.653	261.665	42.45
02-01-2023	290	302	290	296	55867200	329.2	299.76	286.107	262.425	43.59
03-01-2023	300	300	292	298	85680300	329.32	299.9	286.547	263.21	44.76
04-01-2023	300	300	278	286	204913600	328.24	299.98	286.507	263.935	39.45
05-01-2023	286	286	266	268	115365400	326.88	299.84	286.347	264.535	33.11
06-01-2023	268	276	262	270	104406400	325.76	299.86	286.307	265.08	34.37
09-01-2023	270	280	268	272	111284500	324.52	300.06	286.24	265.655	35.68
10-01-2023	274	278	270	274	92484400	323.36	300.44	286.267	266.225	37.03
11-01-2023	274	276	266	268	74126200	321.16	300.9	286.053	266.77	34.68
12-01-2023	270	272	258	264	134214000	318.52	301.22	285.867	267.25	33.17
13-01-2023	264	268	256	268	106929700	316.32	301.44	285.72	267.75	36.16
16-01-2023	268	274	258	272	99918600	314.12	301.56	285.653	268.285	39.11
17-01-2023	274	282	270	278	122062200	312.04	301.8	285.627	268.84	43.33
18-01-2023	282	286	274	278	101035800	310.04	302	285.613	269.39	43.33
19-01-2023	278	290	274	288	108322200	308	302.3	285.773	270.025	50.02
20-01-2023	290	294	286	288	106593500	306.48	302.56	286.027	270.62	50.02
24-01-2023	290	294	288	290	91329200	305.48	302.72	286.293	271.255	51.36
25-01-2023	290	292	272	278	89939600	304.16	302.66	286.507	271.775	43.81
26-01-2023	278	284	260	262	187860900	302.72	302.32	286.6	272.21	36.17
27-01-2023	262	268	254	254	170147300	301.04	301.96	286.72	272.58	33.07
30-01-2023	256	256	242	248	168190100	299.24	301.6	286.88	272.935	30.92
31-01-2023	246	258	244	256	201986800	297.56	301.24	287.107	273.28	36.81
01-02-2023	256	258	240	240	254515100	295.48	300.72	287.24	273.6	31.10
02-02-2023	240	254	236	252	185669300	293.56	300.36	287.413	273.94	38.77
03-02-2023	254	266	246	264	180460600	291.96	300.12	287.693	274.36	45.32
06-02-2023	262	264	248	252	111886000	290.28	299.98	287.827	274.71	40.64
07-02-2023	250	254	246	248	135594600	288.6	299.9	287.947	275.07	39.18
08-02-2023	250	258	248	252	153675400	286.84	299.66	288	275.42	41.44
09-02-2023	254	262	252	254	121055600	285.16	299.5	288.12	275.77	42.58
10-02-2023	260	274	260	270	343770700	283.6	299.54	288.387	276.2	50.87
13-02-2023	274	282	272	278	209263100	282.04	299.54	288.707	276.71	54.41
14-02-2023	278	302	278	302	242769500	281.44	299.86	289.253	277.34	63.03
15-02-2023	302	308	298	302	197528100	281.28	300.24	289.787	277.96	63.03
16-02-2023	302	306	296	296	115160300	281.4	300.58	290.227	278.49	59.75
17-02-2023	294	304	290	300	162399800	281.36	301.02	290.667	279	61.20
20-02-2023	300	302	286	288	124603800	281.2	301.32	291.013	279.29	54.83
21-02-2023	288	294	280	280	111220300	280.92	301.4	291.2	279.5	51.02
22-02-2023	280	286	276	280	117105800	280.68	301.48	291.147	279.72	51.02
23-02-2023	280	288	276	276	95006400	280.04	301.52	291	279.96	49.04
24-02-2023	278	286	272	276	114888000	279.16	301.56	291	280.16	49.04
27-02-2023	278	282	266	274	118047900	278.36	301.48	290.92	280.33	47.97
28-02-2023	280	280	272	272	291519000	277.68	301.3	290.867	280.49	46.86
01-03-2023	272	272	254	256	132990200	276.92	301.08	290.773	280.65	39.07
02-03-2023	258	260	248	250	107497700	276	300.94	290.6	280.8	36.62
03-03-2023	252	258	250	254	114732900	275.16	300.84	290.493	280.95	39.36
06-03-2023	256	260	246	246	92815500	274.2	300.62	290.373	281.07	36.01
07-03-2023	250	250	238	246	97041300	272.96	300.42	290.227	281.18	36.01
08-03-2023	234	248	234	240	101947900	271.72	300.14	290.04	281.23	33.53
09-03-2023	240	244	236	238	89399400	270.64	299.7	289.747	281.27	32.72
10-03-2023	238	240	234	238	78507400	269.48	299.22	289.493	281.28	32.72
13-03-2023	238	242	234	236	73322000	268.32	298.72	289.173	281.32	31.82
14-03-2023	238	240	222	224	79741700	266.88	298.04	288.8	281.3	27.06
15-03-2023	230	234	220	226	58844100	265.44	297.38	288.413	281.27	28.97
16-03-2023	226	228	214	214	45972400	264	296.12	287.987	280.88	24.78
17-03-2023	218	218	204	214	38854800	262.92	294.9	287.533	280.49	24.78
20-03-2023	214	216	204	206	55067300	261.64	293.7	287.12	280.14	22.29
21-03-2023	210	214	200	212	75770300	260.44	292.48	286.853	279.79	28.13
24-03-2023	214	224	212	224	110401300	259.44	291.4	286.773	279.56	38.14
27-03-2023	226	238	222	236	93841700	258.8	289.98	286.867	279.24	46.20
28-03-2023	238	242	234	236	90755800	258.24	288.38	286.893	278.96	46.20
29-03-2023	234	244	234	236	94943800	257.6	286.96	286.827	278.69	46.20
30-03-2023	240	246	234	234	72387300	256.84	285.48	286.653	278.45	44.98
31-03-2023	238	246	224	226	138727500	255.8	283.92	286.467	278.17	40.38
03-04-2023	236	244	220	228	171361300	254.8	282.42	286.267	277.91	41.98
04-04-2023	232	244	228	240	119359700	253.84	280.92	286.147	277.79	50.54
05-04-2023	244	248	240	240	63227800	252.88	279.68	286	277.74	50.54
06-04-2023	242	242	236	238	50780200	251.84	278.66	285.76	277.68	49.14
10-04-2023	240	244	238	240	47494300	251.08	277.62	285.467	277.65	50.61
11-04-2023	238	238	234	236	61166400	250.56	276.64	285.067	277.59	47.64
12-04-2023	240	240	232	232	30458700	250.12	275.58	284.68	277.57	44.80
13-04-2023	236	242	234	238	63612300	249.92	274.58	284.373	277.64	49.64
14-04-2023	240	240	236	240	24178700	249.6	273.58	284.027	277.73	51.18
17-04-2023	236	244	236	238	51983600	249.56	272.52	283.667	277.82	49.55
18-04-2023	240	240	226	234	54872700	249.2	271.38	283.307	277.86	46.37
26-04-2023	238	242	228	234	54751600	248.6	270.28	282.947	277.92	46.37
27-04-2023	236	240	226	228	39529500	248.12	269.2	282.693	277.9	41.72
28-04-2023	228	230	220	222	41529500	247.6	268.1	282.467	277.86	37.65
02-05-2023	222	226	220	224	50962200	247.04	266.94	282.12	277.76	39.76
03-05-2023	226	228	224	224	35579700	246.44	265.8	281.813	277.7	39.76
04-05-2023	222	224	216	218	30202700	245.4	264.5	281.493	277.64	35.57
05-05-2023	216	216	210	210	26039300	244.04	263.04	281.04	277.54	30.90
08-05-2023	240	242	230	232	57286500	242.64	262.04	280.787	277.6	50.25
09-05-2023	232	238	230	234	44273200	241.28	261.28	280.587	277.66	51.58
10-05-2023	230	238	230	232	52461200	240	260.7	280.387	277.67	50.14
11-05-2023	234	236	224	228	36820700	238.56	259.96	280.2	277.64	47.29
12-05-2023	228	228	218	218	30999100	237.16	259.18	279.933	277.55	41.02
15-05-2023	222	222	212	218	47425600	235.92	258.42	279.573	277.38	41.02
16-05-2023	218	222	214	214	44775700	234.6	257.64	279.187	277.01	38.65
17-05-2023	216	218	210	212	42733600	233.32	256.68	278.787	276.58	37.48
19-05-2023	214	214	206	206	38649200	231.92	255.54	278.347	276.23	34.14
22-05-2023	204	210	202	206	29957700	230.56	254.46	277.84	275.83	34.14
23-05-2023	208	214	206	212	33740400	229.36	253.52	277.32	275.49	40.31
24-05-2023	216	222	212	220	34361500	228.64	252.78	276.933	275.24	47.38
25-05-2023	224	226	210	212	55944300	227.88	251.94	276.587	274.92	42.02
26-05-2023	210	214	204	204	34791500	226.88	251.02	276.187	274.59	37.45
29-05-2023	208	210	202	204	24683800	226.04	250.12	275.76	274.29	37.45
30-05-2023	206	206	202	204	21849600	225.2	249.08	275.347	273.97	37.45
31-05-2023	204	206	193	194	58971300	224.28	248	274.853	273.6	32.02
05-06-2023	212	224	208	214	47004700	223.8	247.22	274.4	273.26	48.20
06-06-2023	216	222	212	220	26650200	223.44	246.46	273.96	272.98	51.90
07-06-2023	220	224	214	218	36259500	223.08	245.7	273.507	272.65	50.60
08-06-2023	220	222	214	216	23518900	222.92	244.9	273	272.33	49.28
09-06-2023	224	224	216	218	21570500	222.76	244.1	272.507	272	50.67
12-06-2023	216	220	214	216	19477800	222.8	243.4	271.68	271.69	49.21
13-06-2023	220	220	216	220	11981000	222.92	242.92	270.907	271.38	52.17
14-06-2023	220	236	216	230	60144700	223.4	242.52	270.267	271.19	58.65
15-06-2023	232	234	224	230	36173400	223.76	242.1	269.573	271.08	58.65
16-06-2023	224	230	220	220	32928600	223.68	241.56	268.827	271	50.69
19-06-2023	220	222	218	220	24060900	223.36	241.08	267.773	270.99	50.69
20-06-2023	220	222	208	210	38895700	222.84	240.54	266.533	270.88	43.79
21-06-2023	210	218	206	216	37528600	222.44	240.02	265.453	270.73	48.33
22-06-2023	220	224	216	218	24972800	222.12	239.48	264.36	270.52	49.79
23-06-2023	214	218	214	216	23530000	221.92	238.86	263.253	270.33	48.32
26-06-2023	212	214	212	214	15149400	221.64	238.22	262.16	270.11	46.83
27-06-2023	212	216	212	214	11720100	221.12	237.48	260.987	269.89	46.83
03-07-2023	212	216	210	212	21830400	220.56	236.72	259.973	269.64	45.22
04-07-2023	212	214	208	212	25286100	220.04	235.94	259.12	269.33	45.22
05-07-2023	218	220	212	220	53314400	219.64	235.36	258.293	269.01	52.77
06-07-2023	216	224	214	224	44494300	219.4	234.98	257.56	268.65	56.03
07-07-2023	226	226	216	218	25165700	219.12	234.62	256.76	268.29	50.41
10-07-2023	218	226	218	224	44964800	218.84	234.38	256	267.99	55.25
11-07-2023	224	228	222	226	50645900	218.56	234.08	255.24	267.66	56.76
12-07-2023	224	232	222	226	49743300	218.32	233.94	254.453	267.33	56.76
13-07-2023	226	226	218	224	32616300	218.12	233.66	253.627	267.01	54.62
14-07-2023	224	228	224	226	39414500	217.96	233.28	252.84	266.7	56.39
17-07-2023	222	226	222	224	28885000	217.88	233	252.093	266.49	54.11
18-07-2023	222	230	222	228	43090000	218	232.8	251.4	266.35	57.78
20-07-2023	230	242	228	242	80063700	218.36	232.7	250.747	266.18	67.57
21-07-2023	244	246	236	238	46940800	218.64	232.54	250.08	266.02	63.07
24-07-2023	240	240	230	234	51585400	218.96	232.18	249.32	265.86	58.85
25-07-2023	232	240	230	238	38633600	219.52	231.78	248.533	265.66	61.62
26-07-2023	236	238	230	234	41284300	219.56	231.1	247.88	265.48	57.46
27-07-2023	234	238	230	232	37584400	219.52	230.4	247.36	265.32	55.44
31-07-2023	224	234	222	230	48047000	219.48	229.74	246.96	265.16	53.43
01-08-2023	240	240	226	226	40078400	219.44	229	246.453	265.01	49.55
02-08-2023	226	228	216	228	38288900	219.64	228.4	246	264.86	51.45
03-08-2023	224	230	220	226	32153500	219.8	227.86	245.547	264.63	49.44
04-08-2023	230	234	228	232	26666600	220.16	227.38	245.147	264.43	55.09
07-08-2023	234	256	230	254	131500300	221	227.16	244.787	264.34	68.85
08-08-2023	258	260	248	252	63157300	221.92	226.92	244.333	264.24	66.84
09-08-2023	248	256	230	238	148472600	222.56	226.56	243.827	264.02	54.81
10-08-2023	238	254	238	250	62119300	223.32	226.34	243.453	263.82	61.25
11-08-2023	250	252	244	250	39013800	223.92	226.28	243.16	263.68	61.25
14-08-2023	254	254	242	246	37824300	224.6	226.24	242.827	263.59	58.05
15-08-2023	246	250	242	246	46020700	225.44	226.16	242.493	263.5	58.05
16-08-2023	242	244	236	238	41027500	226.12	226.08	242.12	263.35	51.78
18-08-2023	236	240	230	232	40813300	226.68	225.94	241.613	263.18	47.63
21-08-2023	230	242	230	240	67292600	227.6	225.94	241.2	263.04	53.04
22-08-2023	242	246	236	242	56417000	228.16	225.98	240.867	262.84	54.31
23-08-2023	244	254	240	252	62097800	228.8	226.12	240.573	262.67	60.12
24-08-2023	248	248	240	242	38297300	229.28	226.18	240.227	262.45	52.88
25-08-2023	246	248	240	242	31450200	229.8	226.36	239.867	262.2	52.88
28-08-2023	242	244	236	238	35426500	230.2	226.48	239.467	261.93	50.08
29-08-2023	236	242	236	240	29364700	230.68	226.74	239.16	261.43	51.46
30-08-2023	242	246	240	242	24266200	231.12	227.02	238.987	260.96	52.87
31-08-2023	242	244	232	240	39438700	231.32	227.36	238.787	260.53	51.27
01-09-2023	244	264	240	260	120709600	231.92	227.84	238.707	260.16	63.25
04-09-2023	266	284	266	276	139039200	233.04	228.36	238.72	259.88	69.67
05-09-2023	274	278	266	268	65888200	234	228.68	238.72	259.33	63.68
06-09-2023	272	286	270	280	88495100	235.4	229.12	238.827	258.75	68.11
07-09-2023	280	284	270	272	31778800	236.52	229.48	238.853	258.22	62.62
08-09-2023	272	276	266	266	31153200	237.48	229.8	238.813	257.64	58.80
11-09-2023	268	282	262	274	49408400	238.64	230.28	238.787	257.1	62.12
12-09-2023	280	286	274	280	82634600	239.96	230.8	238.8	256.61	64.44
13-09-2023	280	302	278	290	173409200	241.48	231.3	238.813	256.11	67.95
14-09-2023	290	294	280	286	105780600	242.96	231.76	238.8	255.72	65.18
15-09-2023	284	292	280	284	80487300	244.4	232.22	238.76	255.44	63.77
18-09-2023	286	292	282	284	40829600	245.68	232.66	238.8	255.14	63.77
19-09-2023	280	284	274	280	56302800	246.8	233.1	238.92	254.87	60.74
20-09-2023	282	284	272	274	51168300	247.92	233.52	239.053	254.55	56.41
21-09-2023	272	274	264	268	43323800	248.8	233.82	239.187	254.2	52.38
22-09-2023	264	276	260	274	46196000	249.76	234.16	239.307	253.87	55.78
25-09-2023	276	282	272	280	51360600	250.84	234.58	239.573	253.55	58.94
26-09-2023	280	286	272	274	57621200	251.84	234.98	239.72	253.18	54.73
27-09-2023	276	282	270	278	51586500	252.88	235.42	239.813	252.85	56.94
29-09-2023	280	286	274	278	40240800	253.96	235.92	239.987	252.56	56.94
10-10-2023	264	266	252	254	45763000	254.48	236.24	240.027	252.17	42.52
11-10-2023	256	258	252	256	20088400	254.76	236.56	240.053	251.75	43.80
12-10-2023	252	252	244	248	23000700	254.96	236.8	240.013	251.3	39.97
13-10-2023	254	254	246	250	27601900	255.28	237.12	239.88	250.81	41.35
16-10-2023	260	260	252	252	51582300	255.56	237.54	239.707	250.29	42.77
17-10-2023	252	254	250	254	24575900	255.96	237.76	239.387	249.9	44.22
18-10-2023	256	260	252	258	35533000	256.48	238	239.093	249.64	47.10
19-10-2023	260	260	250	250	32281400	256.88	238.18	238.787	249.44	42.38
20-10-2023	248	254	242	246	32859000	257.28	238.36	238.427	249.16	40.21
23-10-2023	244	246	236	242	40687600	257.56	238.6	238.12	248.89	38.10
24-10-2023	240	246	236	244	20880200	257.92	238.86	237.88	248.64	39.80
25-10-2023	242	242	238	240	30354100	258.08	239.12	237.613	248.38	37.58
26-10-2023	240	244	238	240	26550000	257.8	239.4	237.373	248.04	37.58
27-10-2023	242	242	238	242	13464800	257.6	239.76	237.147	247.65	39.54
30-10-2023	250	250	240	242	32629600	257.68	240.12	236.933	247.29	39.54
31-10-2023	244	244	238	244	25142700	257.56	240.44	236.747	246.98	41.65
01-11-2023	246	250	238	242	27307000	257.4	240.66	236.653	246.72	40.14
02-11-2023	240	244	240	242	14201600	257.32	240.96	236.6	246.45	40.14
03-11-2023	244	246	240	248	14467200	257.36	241.4	236.56	246.21	46.86
06-11-2023	244	244	238	240	28423800	257.4	241.76	236.52	245.94	40.35
07-11-2023	242	244	238	240	31069700	257.56	242.12	236.48	245.6	40.35
08-11-2023	240	240	218	220	121111000	257.16	242.38	236.347	245.19	28.77
09-11-2023	222	222	212	216	42923300	256.64	242.4	236.2	244.81	27.10
10-11-2023	214	220	212	216	18552600	255.92	242.36	236.053	244.41	27.10
13-11-2023	218	218	210	214	28716500	255.36	242.32	235.907	244.01	26.21
14-11-2023	214	222	214	220	42373200	254.92	242.36	235.88	243.63	33.26
15-11-2023	224	226	220	222	32925800	254.6	242.4	235.853	243.25	35.47
16-11-2023	220	222	216	216	21922300	254.12	242.4	235.867	242.9	32.04
17-11-2023	216	220	212	214	18906500	253.56	242.34	235.867	242.63	30.96
20-11-2023	218	220	214	216	20761300	253.08	242.2	235.933	242.36	33.37
21-11-2023	218	220	216	216	19345600	252.2	242.06	235.96	242.08	33.37
22-11-2023	216	218	214	216	13454900	251	242.02	235.907	241.79	33.37
23-11-2023	220	220	216	216	7792800	249.96	241.98	235.773	241.53	33.37
24-11-2023	218	220	214	216	15820900	248.68	242.04	235.64	241.29	33.37
27-11-2023	220	220	212	214	19139800	247.52	242.02	235.493	241.02	31.77
28-11-2023	214	230	212	228	35953700	246.76	242.12	235.453	240.8	49.91
29-11-2023	234	240	226	228	25493200	245.84	242.24	235.467	240.55	49.91
30-11-2023	228	232	224	226	21144800	244.76	242.36	235.453	240.29	47.81
01-12-2023	230	230	222	224	23673900	243.44	242.46	235.347	239.97	45.73
04-12-2023	226	232	222	226	25980500	242.24	242.6	235.253	239.66	48.16
05-12-2023	224	230	222	226	18721800	241.08	242.74	235.173	239.34	48.16
06-12-2023	228	230	222	224	19526500	239.88	242.78	235.067	239.07	45.78
07-12-2023	224	224	216	220	23297500	238.68	242.74	234.96	238.86	41.39
08-12-2023	218	222	216	218	21029900	237.56	242.74	234.867	238.68	39.35
11-12-2023	218	222	216	218	27569300	236.56	242.68	234.733	238.53	39.35
12-12-2023	222	222	216	216	16113100	235.4	242.58	234.573	238.33	37.23
13-12-2023	218	220	212	212	17505600	234.04	242.44	234.4	238.19	33.35
14-12-2023	216	220	216	218	20158600	232.92	242.38	234.293	238.02	42.95
15-12-2023	220	222	214	214	31413300	231.64	242.26	234.16	237.77	38.92
18-12-2023	214	218	212	212	12741600	230.32	242.14	234.053	237.57	37.06
19-12-2023	214	228	212	228	50771800	229.8	242.14	234.093	237.47	55.47
20-12-2023	228	234	226	232	45478000	229.32	242.04	234.147	237.37	58.73
21-12-2023	234	234	216	222	28911900	228.8	241.88	234.133	237.21	49.08
22-12-2023	224	226	220	222	12456100	228.24	241.76	234.16	236.97	49.08
27-12-2023	220	230	220	228	20635200	227.76	241.66	234.28	236.72	54.30
28-12-2023	226	232	224	226	24482100	227.2	241.58	234.24	236.34	52.37
29-12-2023	228	230	218	220	30608100	226.44	241.46	234.147	235.93	46.98
02-01-2024	222	230	222	226	12913000	225.96	241.42	234.107	235.58	52.27
03-01-2024	228	242	226	240	59469500	225.84	241.56	234.187	235.28	61.84
04-01-2024	242	248	242	246	38297600	225.92	241.74	234.373	235.07	65.07
05-01-2024	246	252	242	250	26144300	226.04	241.98	234.587	234.92	67.08
08-01-2024	250	252	244	250	26011300	226.24	242.16	234.827	234.77	67.08
09-01-2024	250	252	238	246	34969900	226.36	242.08	235.053	234.62	62.89
10-01-2024	248	250	246	246	5198300	226.44	242.02	235.32	234.47	62.89
11-01-2024	246	248	236	240	39777800	226.4	242.04	235.547	234.3	56.74
12-01-2024	242	252	240	246	36036500	226.44	242	235.773	234.17	60.86
15-01-2024	250	256	242	244	30943300	226.48	241.94	235.933	234.11	58.85
16-01-2024	242	246	240	244	19580700	226.52	241.92	236.147	234.08	58.85
17-01-2024	242	246	232	232	24770200	226.2	241.78	236.333	233.97	47.84
18-01-2024	232	238	230	236	20527500	226.12	241.76	236.547	233.92	51.12
19-01-2024	238	242	228	232	25046700	225.96	241.76	236.733	233.85	47.88
22-01-2024	236	236	218	222	39130600	226	241.58	236.92	233.76	40.89
23-01-2024	222	226	216	220	22999500	226.08	241.36	236.96	233.67	39.64
24-01-2024	220	220	210	212	34261700	226	240.96	236.907	233.54	35.04
25-01-2024	206	216	206	210	32842100	225.92	240.64	236.853	233.41	33.98
26-01-2024	212	214	202	206	27851400	225.64	240.28	236.787	233.32	31.90
29-01-2024	210	212	200	204	32441200	225.28	239.94	236.693	233.21	30.88
30-01-2024	204	210	202	206	24604200	225.08	239.6	236.627	233.17	33.18
31-01-2024	206	212	206	210	16277900	225	239.28	236.56	233.15	37.64
01-02-2024	204	208	202	204	22071700	224.76	238.92	236.387	233.14	33.97
02-02-2024	206	208	200	200	14810500	224.44	238.32	236.187	233.08	31.75
05-02-2024	202	202	198	200	26201300	224.12	237.56	236.053	232.96	31.75
06-02-2024	200	204	197	202	8166800	223.84	236.9	235.933	232.79	34.25
07-02-2024	202	204	200	200	17607300	223.52	236.1	235.867	232.61	32.95
12-02-2024	199	208	199	202	29417800	223.28	235.4	235.773	232.44	35.58
13-02-2024	202	208	202	206	21156600	222.84	234.8	235.693	232.3	40.59
15-02-2024	212	212	204	204	22218500	222.36	234.1	235.613	232.19	38.96
16-02-2024	204	208	202	204	8483300	221.92	233.34	235.547	232.07	38.96
19-02-2024	204	206	198	199	24783600	221.42	232.43	235.447	231.865	34.89
20-02-2024	200	202	195	197	32794600	220.84	231.54	235.347	231.65	33.39
21-02-2024	198	199	196	196	22348900	220.24	230.66	235.24	231.44	32.63
22-02-2024	198	212	197	208	66786800	219.92	229.9	235.16	231.28	47.88
23-02-2024	210	210	204	206	30751900	219.64	229.16	235.04	231.13	46.01
26-02-2024	204	208	202	204	25313200	219.36	228.46	234.947	230.99	44.16
27-02-2024	206	208	202	202	16309500	219.04	227.8	234.8	230.81	42.32
28-02-2024	204	204	199	200	19779000	218.72	227.06	234.627	230.61	40.50
29-02-2024	200	204	197	202	30152500	218.52	226.28	234.467	230.43	43.13
01-03-2024	202	204	200	200	21793000	218.16	225.54	234.307	230.26	41.17
04-03-2024	204	206	200	202	19588900	217.92	224.78	234.147	230.1	43.92
05-03-2024	199	200	198	200	22930800	217.68	224	233.987	229.96	41.82
07-03-2024	208	232	208	220	198859900	217.52	223.66	233.933	229.95	61.60
08-03-2024	224	224	214	220	43059300	217.28	223.3	233.787	229.93	61.60
13-03-2024	218	218	206	210	31949900	217.04	222.92	233.6	229.86	51.45
14-03-2024	208	224	208	222	56073400	217.04	222.64	233.52	229.88	59.97
15-03-2024	230	236	224	224	88543300	216.96	222.36	233.427	229.95	61.19
18-03-2024	218	226	210	224	30329700	216.92	222.06	233.36	229.91	61.19
19-03-2024	224	232	222	226	46158200	217.04	221.74	233.32	229.87	62.52
20-03-2024	228	230	218	220	22856200	216.92	221.44	233.253	229.81	56.30
21-03-2024	220	232	220	226	45347600	216.64	221.24	233.253	229.8	60.53
22-03-2024	226	228	222	224	20374100	216.2	221.06	233.227	229.83	58.50
25-03-2024	224	226	216	216	20810700	215.52	220.78	233.16	229.82	51.11
26-03-2024	220	224	218	218	18159300	214.88	220.56	233.067	229.84	52.71
27-03-2024	220	222	216	218	11421200	214.32	220.34	232.827	229.87	52.71
28-03-2024	218	222	216	216	17352700	213.72	220.08	232.587	229.92	50.78
01-04-2024	216	222	210	212	22375100	213.16	219.78	232.413	229.95	47.05
02-04-2024	216	216	210	216	15687600	212.56	219.5	232.187	229.97	50.93
03-04-2024	214	226	214	218	33808900	212.04	219.26	231.973	229.96	52.79
04-04-2024	222	224	220	224	22186300	211.64	219.08	231.827	230.02	57.94
05-04-2024	222	224	218	220	20389700	211.4	218.8	231.653	230.1	53.73
16-04-2024	220	236	218	236	54974000	211.4	218.76	231.64	230.26	64.76
17-04-2024	238	238	224	228	48910300	211.32	218.64	231.613	230.38	57.40
18-04-2024	224	226	216	218	30205600	211.24	218.62	231.467	230.5	49.77
19-04-2024	220	226	216	222	65543700	211.28	218.68	231.333	230.54	52.49
22-04-2024	220	220	206	208	43812800	211.2	218.6	231.04	230.48	43.60
23-04-2024	210	222	210	212	54827400	211.24	218.58	230.84	230.45	46.39
24-04-2024	212	216	210	210	18143400	211.32	218.48	230.627	230.42	45.19
25-04-2024	220	220	200	202	35841600	211.28	218.28	230.387	230.34	40.64
26-04-2024	200	204	200	202	20965200	211.2	218.14	230.133	230.27	40.64
29-04-2024	204	204	199	202	15145300	211.04	218.02	229.867	230.18	40.64
30-04-2024	208	208	202	208	22274600	211.12	217.94	229.653	230.07	45.75
02-05-2024	208	208	202	204	12918800	211.2	217.82	229.28	229.94	43.09
03-05-2024	204	208	202	202	18079500	211.24	217.68	228.787	229.85	41.78
06-05-2024	206	206	202	206	10422900	211.32	217.58	228.373	229.78	45.36
07-05-2024	204	208	204	206	12478400	211.44	217.48	227.88	229.76	45.36
08-05-2024	206	208	200	200	13850700	211.4	217.34	227.4	229.68	40.97
13-05-2024	202	202	194	196	31195800	211.2	217.02	226.933	229.57	38.32
14-05-2024	197	199	194	198	25845300	211.08	216.72	226.427	229.48	40.40
15-05-2024	199	199	192	195	23308900	210.9	216.41	225.86	229.385	38.31
16-05-2024	193	196	193	194	24322500	210.8	216.11	225.22	229.285	37.61
17-05-2024	194	195	192	193	21270000	210.72	215.78	224.6	229.19	36.89
20-05-2024	194	202	193	198	49935700	210.76	215.5	224.027	229.12	42.81
21-05-2024	199	199	192	192	36298000	210.44	215.18	223.413	228.98	38.18
22-05-2024	192	194	189	190	23205300	210.12	214.88	222.813	228.81	36.75
27-05-2024	191	191	183	183	33213500	209.7	214.53	222.207	228.635	32.21
28-05-2024	182	185	180	181	33152200	209.28	214.16	221.627	228.42	31.03
29-05-2024	183	186	181	182	34487400	208.92	213.82	221.013	228.2	32.37

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%