SMDR

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
03-11-1999	35	35	35	35	20000
04-11-1999	48	48	48	48	50000
05-11-1999	55	64	55	64	60000
08-11-1999	70	85	70	85	95000
09-11-1999	93	110	93	110	115000
10-11-1999	115	145	115	145	242500
11-11-1999	148	188	148	188	127000
12-11-1999	188	203	188	203	17500
17-11-1999	208	213	208	213	25000
19-11-1999	218	250	218	250	151500
22-11-1999	250	260	250	260	40000
24-11-1999	235	235	235	235	5000
25-11-1999	215	225	215	225	10500
02-12-1999	150	150	150	150	500
07-12-1999	175	200	175	188	3500					70.51
10-12-1999	200	220	200	220	5500					73.00
13-12-1999	229	234	215	234	5500					74.04
14-12-1999	215	223	200	223	15000					71.71
15-12-1999	200	203	200	203	5000					67.56
16-12-1999	180	180	180	180	500					63.04
17-12-1999	200	201	180	180	15500					63.04
21-12-1999	200	200	200	200	10000					65.37
22-12-1999	195	200	195	200	15500					65.37
27-12-1999	200	200	200	200	7500					65.37
12-01-2000	194	201	194	201	12500					65.51
18-01-2000	170	200	170	200	1000					65.23
19-01-2000	200	200	200	200	12500					65.23
20-01-2000	199	199	198	198	21000					64.60
14-02-2000	198	199	198	199	7500					64.79
10-03-2000	225	225	225	225	1000					69.25
23-03-2000	230	230	230	230	50000					70.04
27-04-2000	233	238	225	225	2500					68.16
27-07-2000	210	210	205	205	35000					61.10
28-07-2000	205	205	205	205	5000					61.10
31-07-2000	205	205	205	205	25000					61.10
03-08-2000	200	200	200	200	2500					59.18
04-08-2000	200	200	200	200	2500					59.18
21-11-2000	185	185	185	185	2000					53.36
22-11-2000	175	175	175	175	3000					49.84
23-11-2000	160	160	150	150	18500					42.33
24-11-2000	150	165	130	150	46000					42.33
27-11-2000	140	150	140	150	8500					42.33
28-11-2000	136	136	130	130	8000					36.79
29-11-2000	131	131	125	130	6500					36.79
04-12-2000	125	133	125	130	40500					36.79
05-12-2000	125	125	125	125	18500					35.34
06-12-2000	120	120	120	120	7000					33.91
08-12-2000	118	120	115	115	27500					32.49
11-12-2000	83	83	83	83	500					25.21
12-12-2000	110	110	100	100	7500	173.5				33.71
13-12-2000	110	110	110	110	2500	175				38.16
19-12-2000	100	110	85	110	23500	176.24				38.16
21-12-2000	90	100	90	90	4000	176.76				33.02
22-12-2000	100	118	93	103	310500	177.12				38.79
08-01-2001	88	88	88	88	2500	176.68				35.04
09-01-2001	99	99	99	99	500	175.76				39.65
10-01-2001	81	83	81	83	2000	173.66				35.68
11-01-2001	88	88	88	88	2000	171.36				37.78
31-01-2001	88	90	86	86	79500	168.82				37.25
02-02-2001	86	86	86	86	1000	165.54				37.25
05-02-2001	80	80	80	80	6000	161.94				35.54
06-02-2001	80	83	80	83	2000	158.9				37.10
07-02-2001	83	86	79	79	173000	155.98				35.86
08-02-2001	80	80	79	79	6000	154.56				35.86
19-02-2001	75	75	74	74	5500	152.28				34.20
21-02-2001	73	73	73	73	1000	149.34				33.86
22-02-2001	73	73	73	73	2000	146.12				33.86
23-02-2001	73	73	73	73	500	143.12				33.86
02-03-2001	75	75	63	64	267000	140.34				30.47
06-03-2001	60	63	60	61	11000	137.96				29.42
07-03-2001	63	86	63	86	1479000	136.08				46.15
12-03-2001	80	86	71	74	242000	133.56				41.11
13-03-2001	74	75	74	75	14000	131.06				41.69
14-03-2001	68	83	68	74	142500	128.54				41.25
15-03-2001	74	78	73	73	81500	125.98				40.80
16-03-2001	71	71	70	70	8500	123.38				39.40
19-03-2001	74	74	71	71	3500	120.8				40.14
23-03-2001	60	74	49	74	5500	118.32				42.40
28-03-2001	68	73	68	69	4000	115.72				39.70
29-03-2001	69	79	69	78	574500	112.78				46.33
30-03-2001	78	78	71	74	184500	109.66				44.01
02-04-2001	75	83	75	81	664500	106.78				48.83
03-04-2001	81	85	76	80	353000	104.28				48.19
04-04-2001	76	79	76	79	34500	101.76				47.52
05-04-2001	79	80	78	80	101500	99.26				48.30
06-04-2001	80	84	79	80	377000	96.86				48.30
09-04-2001	81	81	81	81	15000	94.48				49.16
10-04-2001	80	83	79	80	109500	92.38				48.29
12-04-2001	81	81	78	80	15000	90.48				48.29
17-04-2001	79	81	79	79	41000	89.06				47.32
23-04-2001	71	79	71	79	9000	87.64				47.32
24-04-2001	73	74	73	74	4000	86.12				42.36
25-04-2001	74	75	73	75	19500	85.02				43.63
26-04-2001	75	79	75	79	95000	84				48.52
27-04-2001	79	79	75	79	70000	82.98				48.52
01-05-2001	79	80	78	79	58000	82.06				48.52
02-05-2001	79	80	78	80	64500	81.26				49.88
03-05-2001	80	81	79	79	69500	80.54				48.50
04-05-2001	80	83	80	81	174000	80.5				51.40
08-05-2001	81	81	78	79	11500	80.08	126.79			48.47
09-05-2001	78	79	78	79	3500	79.46	127.23			48.47
10-05-2001	79	79	76	79	19500	78.84	127.54			48.47
11-05-2001	79	79	79	79	20000	78.62	127.69			48.47
14-05-2001	79	83	79	81	158000	78.18	127.65			52.14
15-05-2001	80	91	80	89	964000	78.2	127.44			63.38
16-05-2001	90	95	81	90	345000	78.02	126.89			64.50
17-05-2001	89	89	84	84	46000	78.04	125.85			53.84
18-05-2001	83	84	83	83	13000	77.94	124.65			52.29
21-05-2001	80	80	80	80	1500	77.82	123.32			47.84
22-05-2001	81	85	81	84	192500	77.78	121.66			53.52
23-05-2001	84	89	84	86	230500	77.9	119.92			56.09
25-05-2001	88	88	86	86	37500	77.96	118.43			56.09
28-05-2001	86	89	85	89	170000	78.16	117.07			59.96
29-05-2001	86	90	85	85	529500	78.28	116.42			53.23
30-05-2001	85	85	84	84	48500	78.48	115.38			51.67
31-05-2001	86	86	84	84	5000	78.7	114.02			51.67
01-06-2001	84	84	83	83	3500	78.9	112.51			49.98
05-06-2001	84	85	84	85	5500	79.14	111.13			53.28
06-06-2001	81	85	80	85	8000	79.56	109.95			53.28
07-06-2001	85	85	84	84	25500	80.02	108.99			51.32
08-06-2001	85	88	83	83	163000	79.96	108.02			49.35
11-06-2001	83	85	81	81	121000	80.1	106.83			45.60
12-06-2001	81	81	80	80	110000	80.2	105.63			43.80
13-06-2001	81	84	81	81	34500	80.34	104.44			46.09
14-06-2001	84	84	81	81	23500	80.5	103.24			46.09
15-06-2001	81	81	81	81	2500	80.72	102.05			46.09
18-06-2001	83	84	83	84	7500	80.98	100.89			53.22
19-06-2001	84	84	83	83	3500	81.16	99.74			50.81
20-06-2001	84	85	83	83	47500	81.44	98.58			50.81
21-06-2001	83	84	83	84	11000	81.56	97.17			53.26
22-06-2001	83	83	83	83	4500	81.74	95.7			50.54
25-06-2001	85	86	83	85	91500	81.82	94.3			55.44
29-06-2001	88	88	88	88	500	81.98	93.13			61.59
02-07-2001	88	90	85	86	48500	82.12	91.94			56.04
06-07-2001	71	71	71	71	2500	81.94	90.6			32.44
12-07-2001	76	76	76	76	2000	81.86	89.36			41.31
13-07-2001	81	81	81	81	11000	81.86	88.17			48.58
16-07-2001	80	80	80	80	3000	81.86	87.12			47.32
17-07-2001	80	80	80	80	18000	81.86	86.17			47.32
18-07-2001	80	80	80	80	500	81.88	85.47			47.32
19-07-2001	81	81	80	80	6500	81.9	84.77			47.32
20-07-2001	80	80	80	80	2000	82.02	84.07			47.32
23-07-2001	85	85	80	84	31500	82.2	83.61			54.22
24-07-2001	80	80	76	76	23000	82.14	83.07			42.29
25-07-2001	80	80	76	76	7500	82.08	82.53			42.29
26-07-2001	80	80	80	80	2500	82.1	82.08			48.82
27-07-2001	79	79	78	78	7500	82.06	81.66			46.02
31-07-2001	73	73	73	73	1500	81.94	81.24			39.86
07-08-2001	76	76	75	75	8000	81.82	81.16			43.14
08-08-2001	76	78	76	76	19000	81.76	80.92	111.78		44.76
16-08-2001	73	73	73	73	4500	81.64	80.55	112.033		40.98
20-08-2001	74	74	74	74	2000	81.54	80.19	112.207		42.72
21-08-2001	74	74	74	74	1000	81.44	80.03	112.273		42.72
22-08-2001	73	73	73	73	16500	81.28	79.73	112.193		41.31
29-08-2001	75	78	73	73	76500	80.96	79.58	111.947		41.31
30-08-2001	73	73	73	73	1000	80.62	79.32	111.467		41.31
03-09-2001	74	76	74	76	41500	80.46	79.25	110.72		47.76
04-09-2001	75	76	70	70	85000	80.2	79.07	109.833		38.62
05-09-2001	73	73	73	73	3000	80.06	78.94	108.9		44.35
06-09-2001	74	74	74	74	33500	79.86	78.82	107.727		46.16
07-09-2001	74	74	73	73	6500	79.6	78.75	106.48		44.60
10-09-2001	73	73	71	71	12000	79.3	78.63	105.387		41.58
12-09-2001	70	70	70	70	5000	78.92	78.54	104.353		40.11
26-09-2001	58	60	53	56	197000	78.34	78.31	103.727		26.20
27-09-2001	56	59	56	59	25000	77.84	78.16	102.867		31.67
28-09-2001	59	59	56	56	10000	77.28	77.99	101.773		29.33
03-10-2001	56	56	56	56	9000	76.74	77.82	100.587		29.33
04-10-2001	56	56	56	56	5000	76.16	77.65	99.473		29.33
05-10-2001	60	60	60	60	2500	75.66	77.61	98.52		37.07
10-10-2001	60	60	60	60	5000	75.18	77.6	97.72		37.07
11-10-2001	59	59	59	59	10000	74.7	77.33	96.913		35.93
12-10-2001	60	60	60	60	4500	74.28	77.19	95.98		37.99
19-10-2001	60	60	60	60	1500	73.88	77.04	95.047		37.99
23-10-2001	60	66	60	65	52000	73.56	76.95	94.147		47.72
24-10-2001	66	68	66	66	68000	73.26	76.88	93.247		49.43
25-10-2001	68	68	68	68	10000	73	76.86	92.367		52.76
29-10-2001	68	68	68	68	10000	72.68	76.83	91.487		52.76
30-10-2001	65	65	65	65	7500	72.32	76.74	90.6		47.34
31-10-2001	68	68	68	68	5000	72.02	76.73	89.727		52.58
01-11-2001	68	69	68	69	40500	71.72	76.64	88.687		54.22
02-11-2001	70	70	70	70	5000	71.46	76.6	87.62		55.86
05-11-2001	71	71	66	71	23500	71.18	76.5	86.593		57.50
07-11-2001	70	70	70	70	10000	70.82	76.4	85.693		55.29
08-11-2001	71	71	71	71	20000	70.52	76.32	84.8		57.07
09-11-2001	65	70	65	70	7000	70.5	76.22	83.9		54.72
12-11-2001	65	69	65	69	16000	70.36	76.11	83.027		52.40
13-11-2001	70	70	70	70	10000	70.14	76	82.16		54.48
14-11-2001	71	71	68	68	13500	69.9	75.88	81.38		49.80
15-11-2001	70	73	70	73	22500	69.76	75.81	80.7		59.23
16-11-2001	73	73	70	73	38000	69.62	75.75	80.187		59.23
19-11-2001	73	74	73	74	12500	69.5	75.7	79.68		60.93
20-11-2001	75	78	74	76	97000	69.42	75.72	79.187		64.16
21-11-2001	78	80	78	80	89000	69.34	75.77	78.853		69.57
23-11-2001	80	80	80	80	1000	69.42	75.78	78.52		69.57
27-11-2001	75	80	75	80	31000	69.5	75.79	78.187		69.57
28-11-2001	76	80	76	79	91000	69.48	75.79	77.88		66.44
29-11-2001	76	76	76	76	1000	69.44	75.75	77.587		58.00
03-12-2001	79	80	78	79	32000	69.56	75.75	77.347		63.05
04-12-2001	78	79	78	79	15000	69.64	75.73	77.32		63.05
06-12-2001	79	79	79	79	5000	69.7	75.73	77.18	101.26	63.05
07-12-2001	79	79	79	79	12500	69.82	75.73	76.973	101.48	63.05
10-12-2001	78	78	78	78	7000	69.9	75.72	76.76	101.63	59.83
11-12-2001	78	83	78	83	17000	70.08	75.76	76.713	101.725	68.50
12-12-2001	80	83	80	83	9500	70.28	75.78	76.58	101.715	68.50
13-12-2001	83	88	83	88	246500	70.58	75.77	76.58	101.605	74.81
19-12-2001	90	96	90	95	368500	71.02	75.82	76.553	101.355	80.66
20-12-2001	98	101	98	101	459500	71.52	75.99	76.673	100.92	84.07
21-12-2001	104	120	103	118	371500	72.48	76.34	76.873	100.495	89.64
26-12-2001	110	119	110	115	136000	73.32	76.69	77.067	100.005	84.05
27-12-2001	118	135	118	135	754500	74.54	77.2	77.393	99.43	88.98
28-12-2001	138	145	135	140	419500	75.88	77.74	77.793	98.83	89.83
02-01-2002	135	144	125	125	70000	76.96	78.13	78.073	98.28	71.96
03-01-2002	105	123	100	105	35000	77.66	78.29	78.247	97.68	55.98
04-01-2002	105	123	105	119	62000	78.92	78.63	78.513	97.525	62.29
07-01-2002	106	119	106	108	11500	79.9	78.87	78.74	97.125	55.55
08-01-2002	108	118	105	118	22000	81.14	79.21	79.04	96.615	59.81
09-01-2002	115	118	114	118	14500	82.38	79.56	79.34	96.035	59.81
10-01-2002	119	129	111	115	90000	83.56	79.86	79.62	95.495	57.88
11-01-2002	110	118	110	118	9500	84.72	80.19	79.98	95.07	59.29
14-01-2002	125	125	119	121	23000	85.94	80.56	80.38	94.775	60.71
15-01-2002	113	118	113	118	4500	87.12	80.91	80.593	94.465	58.52
16-01-2002	119	120	113	113	8500	88.18	81.23	80.853	94.03	54.94
17-01-2002	116	121	115	115	71000	89.28	81.58	81.12	93.605	56.10
18-01-2002	113	113	113	113	2500	90.24	81.9	81.38	93.17	54.59
21-01-2002	119	119	113	113	4500	91.18	82.22	81.647	92.73	54.59
22-01-2002	114	119	114	119	10500	92.2	82.6	81.973	92.325	58.47
23-01-2002	121	123	121	123	20000	93.3	82.99	82.32	91.94	60.87
24-01-2002	113	113	113	113	1000	94.26	83.29	82.58	91.515	52.67
25-01-2002	119	124	119	121	64500	95.32	83.67	82.927	91.125	57.59
28-01-2002	118	120	118	120	2500	96.34	84.03	83.207	90.6	56.80
29-01-2002	120	120	115	120	5000	97.34	84.4	83.513	90.05	56.80
30-01-2002	120	126	120	125	30000	98.42	84.8	83.807	89.55	60.00
31-01-2002	124	136	124	126	32000	99.54	85.18	84.113	89.155	60.63
01-02-2002	129	129	121	124	26000	100.6	85.56	84.413	88.75	58.64
04-02-2002	130	138	124	126	69500	101.72	86.11	84.72	88.355	60.05
05-02-2002	139	139	128	133	44000	103	86.68	85.073	88.02	64.60
06-02-2002	141	141	128	134	14000	104.28	87.21	85.427	87.69	65.20
07-02-2002	136	136	126	133	45500	105.58	87.74	85.78	87.43	64.02
08-02-2002	135	136	128	128	8500	106.68	88.22	86.1	87.195	58.31
11-02-2002	136	136	129	129	37500	107.8	88.71	86.433	87.09	59.10
13-02-2002	131	134	125	125	37000	108.82	89.16	86.74	86.965	54.66
14-02-2002	125	125	123	123	5000	109.76	89.59	87.067	86.83	52.54
15-02-2002	130	135	125	134	56000	110.84	90.09	87.46	86.85	61.42
18-02-2002	135	138	134	136	34000	111.96	90.69	87.84	86.88	62.78
19-02-2002	146	146	129	139	18000	113.14	91.32	88.24	86.925	64.79
20-02-2002	140	141	129	141	162500	114.38	91.93	88.653	87.005	66.10
21-02-2002	143	143	140	141	13500	115.68	92.56	89.06	87.11	66.10
25-02-2002	145	148	143	143	26000	116.96	93.26	89.487	87.25	67.51
26-02-2002	145	145	141	143	73000	118.24	93.94	89.9	87.55	67.51
27-02-2002	154	154	140	144	141000	119.54	94.62	90.333	87.77	68.27
28-02-2002	148	148	143	143	90500	120.82	95.32	90.76	87.935	66.59
01-03-2002	144	150	144	145	13500	122.16	96.03	91.2	88.11	68.27
04-03-2002	149	150	140	150	275500	123.5	96.79	91.673	88.41	72.07
05-03-2002	150	150	139	148	405500	124.8	97.54	92.12	88.635	68.54
06-03-2002	150	150	143	148	261000	126	98.29	92.513	88.935	68.54
07-03-2002	155	155	144	150	445500	127.1	99.06	92.913	89.19	70.23
08-03-2002	154	158	146	156	215000	128.2	99.86	93.393	89.555	74.64
11-03-2002	163	163	150	160	158500	129.04	100.76	93.907	89.915	77.07
12-03-2002	158	160	155	160	63000	129.94	101.63	94.44	90.285	77.07
13-03-2002	160	160	155	155	119500	130.34	102.44	94.913	90.63	67.65
14-03-2002	158	159	154	158	78500	130.7	103.29	95.393	91.02	70.02
18-03-2002	165	165	156	163	214000	131.46	104.21	95.907	91.42	73.50
19-03-2002	165	165	160	165	67000	132.66	105.16	96.413	91.85	74.76
20-03-2002	165	175	158	158	112500	133.44	106.18	96.9	92.245	63.38
21-03-2002	164	181	160	178	481500	134.84	107.37	97.527	92.765	75.06
22-03-2002	185	185	178	183	194000	136.14	108.64	98.187	93.315	77.04
25-03-2002	188	190	181	185	758000	137.48	109.93	98.867	93.875	77.79
26-03-2002	190	200	184	200	1048500	139.18	111.37	99.633	94.51	82.46
27-03-2002	205	208	190	190	584000	140.62	112.67	100.333	95.14	71.65
28-03-2002	195	195	188	195	91000	142.1	114.02	101.073	95.81	73.52
01-04-2002	188	190	185	190	26000	143.54	115.33	101.787	96.33	68.64
02-04-2002	190	198	188	189	12000	145.06	116.62	102.507	96.905	67.68
03-04-2002	188	195	185	191	482000	146.58	117.93	103.247	97.485	68.63
04-04-2002	190	191	185	185	69000	148.02	119.13	103.94	98.04	62.67
05-04-2002	188	188	186	186	3500	149.48	120.33	104.64	98.605	63.24
08-04-2002	188	193	185	186	506500	150.82	121.51	105.34	99.185	63.24
09-04-2002	189	190	185	185	141000	152.06	122.68	106.013	99.755	62.14
10-04-2002	190	190	185	185	35000	153.5	123.88	106.693	100.31	62.14
11-04-2002	190	190	184	184	26500	154.76	125.04	107.367	100.885	60.90
12-04-2002	188	188	180	185	56000	156.06	126.2	108.04	101.42	61.72
15-04-2002	186	189	180	185	36500	157.36	127.35	108.72	101.975	61.72
16-04-2002	184	188	181	181	22500	158.48	128.45	109.36	102.475	56.25
17-04-2002	179	184	178	184	13000	159.64	129.59	110	102.995	59.17
18-04-2002	179	183	178	183	22500	160.82	130.71	110.647	103.515	57.79
19-04-2002	183	188	183	185	27500	162	131.86	111.407	104.04	59.81
22-04-2002	183	186	183	186	27500	163.06	133.03	112.14	104.57	60.83
25-04-2002	183	185	183	185	15000	164.08	134.18	112.833	105.09	59.22
29-04-2002	183	185	183	185	15000	165.12	135.35	113.533	105.615	59.22
30-04-2002	183	185	180	185	53500	166.26	136.47	114.233	106.14	59.22
02-05-2002	183	185	176	184	43000	167.36	137.58	114.927	106.665	57.33
03-05-2002	181	184	181	184	6000	168.54	138.68	115.62	107.19	57.33
06-05-2002	183	183	183	183	500	169.74	139.75	116.307	107.735	55.28
07-05-2002	178	178	178	178	5000	170.62	140.73	116.933	108.25	46.36
08-05-2002	183	184	178	184	43500	171.58	141.77	117.653	108.775	55.62
10-05-2002	184	188	179	183	61000	172.46	142.8	118.367	109.295	53.94
14-05-2002	178	178	178	178	5000	173.2	143.79	119.02	109.79	46.43
15-05-2002	178	181	178	181	3000	174	144.84	119.707	110.295	50.86
16-05-2002	189	189	176	181	14000	174.76	145.86	120.427	110.805	50.86
21-05-2002	176	181	176	181	11000	175.52	146.88	121.133	111.305	50.86
22-05-2002	176	181	176	181	1500	176.26	147.9	121.833	111.815	50.86
23-05-2002	176	178	175	178	7500	176.96	148.89	122.533	112.31	45.77
24-05-2002	180	183	176	180	28500	177.66	149.91	123.24	112.815	49.40
28-05-2002	176	176	176	176	500	178.18	150.84	123.92	113.3	43.18
31-05-2002	175	175	175	175	500	178.72	151.76	124.6	113.77	41.76
12-06-2002	165	165	165	165	1000	179.06	152.53	125.213	114.15	30.86
17-06-2002	165	165	160	160	36500	179.26	153.18	125.793	114.5	27.06
18-06-2002	150	150	150	150	2000	179.14	153.67	126.287	114.83	21.38
19-06-2002	150	165	150	165	2000	179.24	154.14	126.92	115.24	41.28
09-09-2002	125	130	125	130	2000	178.64	154.29	127.3	115.49	25.23
10-09-2002	110	110	98	98	16000	177.5	153.92	127.46	115.56	18.25
11-09-2002	100	110	98	98	7500	176.3	153.5	127.627	115.62	18.25
13-09-2002	80	80	80	80	5000	174.64	153.05	127.687	115.59	15.46
16-09-2002	75	98	70	90	37500	173.14	152.9	127.82	115.595	22.54
17-09-2002	76	93	76	93	4500	171.84	152.64	128.067	115.635	24.59
18-09-2002	95	95	80	80	2500	169.88	152.36	128.207	115.615	21.89
19-09-2002	88	96	88	95	34500	168.12	152.13	128.467	115.67	31.25
20-09-2002	98	110	98	109	70000	166.6	152.04	128.82	115.8	38.65
23-09-2002	113	118	110	116	26500	164.92	152.05	129.22	115.955	42.00
24-09-2002	115	118	115	118	4000	163.48	152.05	129.607	116.12	42.96
25-09-2002	114	114	111	113	7500	161.84	151.97	129.96	116.265	41.13
27-09-2002	115	119	115	119	6500	160.42	151.98	130.36	116.445	44.21
30-09-2002	118	120	118	119	5500	159.02	152.04	130.753	116.635	44.21
01-10-2002	114	116	114	116	3000	157.52	152.05	131.127	116.815	42.91
02-10-2002	113	118	113	118	1000	156.18	152.1	131.48	117	44.09
03-10-2002	118	119	113	113	3500	154.72	152.1	131.793	117.16	41.76
07-10-2002	115	115	115	115	1500	153.3	152.06	132.107	117.33	43.06
08-10-2002	116	119	116	119	2500	151.98	152.02	132.447	117.505	45.66
18-10-2002	118	120	116	116	7500	150.6	152.05	132.787	117.67	44.03
22-10-2002	118	119	116	116	6000	149.24	152	133.107	117.835	44.03
14-11-2002	116	118	116	118	5500	147.9	151.98	133.433	118.005	45.53
15-11-2002	116	118	116	118	2500	146.56	151.96	133.753	118.18	45.53
27-12-2002	116	116	116	116	1000	145.26	151.87	134.053	118.335	44.16
02-01-2003	104	104	104	104	1000	143.66	151.65	134.28	118.415	36.97
06-01-2003	115	115	115	115	500	142.3	151.56	134.573	118.56	45.70
09-01-2003	105	115	105	115	1500	140.9	151.45	134.873	118.78	45.70
13-01-2003	110	110	110	110	1000	139.38	151.22	135.147	118.95	42.59
14-01-2003	105	105	105	105	1000	137.78	150.93	135.38	119.07	39.68
15-01-2003	100	113	100	113	4500	136.34	150.73	135.68	119.235	46.03
16-01-2003	100	100	100	100	1000	134.64	150.45	135.86	119.335	38.87
29-01-2003	100	100	100	100	2000	132.96	150.16	136.04	119.435	38.87
10-02-2003	113	113	100	105	4500	131.38	149.96	136.247	119.56	42.84
11-02-2003	95	95	95	95	1000	129.62	149.68	136.373	119.635	37.58
13-02-2003	104	104	104	104	1000	128.14	149.38	136.533	119.735	44.21
17-03-2003	105	113	105	113	7500	126.72	149.15	136.753	119.92	49.94
24-03-2003	105	115	105	106	4000	125.18	148.82	136.927	120.07	45.99
04-04-2003	105	105	105	105	1500	123.72	148.46	137.1	120.195	45.43
09-04-2003	100	100	100	100	3000	122.1	148.05	137.26	120.305	42.67
10-04-2003	100	100	100	100	1000	120.48	147.62	137.4	120.44	42.67
21-04-2003	100	103	100	103	12000	118.92	147.22	137.56	120.58	45.00
22-04-2003	100	100	100	100	1000	117.3	146.78	137.7	120.7	43.11
06-05-2003	100	110	100	106	49500	115.86	146.41	137.88	120.865	47.82
07-05-2003	113	113	113	113	14500	114.52	146.09	138.113	121.06	52.74
08-05-2003	113	113	113	113	4500	113.26	145.72	138.313	121.255	52.74
09-05-2003	113	115	113	115	23500	112.06	145.39	138.527	121.465	54.17
12-05-2003	115	115	113	115	12000	111.06	145.06	138.707	121.675	54.17
13-05-2003	113	113	113	113	2000	110.12	144.69	138.827	121.875	52.33
23-05-2003	103	103	103	103	1000	109.18	144.16	138.84	122.01	44.25
26-05-2003	105	105	105	105	2500	107.98	143.61	138.753	122.185	46.04
03-06-2003	103	103	103	103	3000	107.44	143.04	138.673	122.335	44.50
04-06-2003	103	104	103	104	10000	107.56	142.53	138.467	122.485	45.48
05-06-2003	105	105	105	105	2000	107.7	142	138.233	122.645	46.51
06-06-2003	104	108	104	108	16500	108.26	141.45	138.12	122.83	49.56
09-06-2003	105	105	105	105	500	108.56	140.85	138.12	123.005	46.69
10-06-2003	106	108	106	108	12500	108.86	140.35	138.047	123.265	49.82
11-06-2003	108	108	106	106	8000	109.38	139.63	138.033	123.5	47.80
12-06-2003	105	105	105	105	500	109.58	138.85	137.947	123.745	46.79
13-06-2003	103	103	103	103	500	109.46	138.03	137.847	123.98	44.73
30-06-2003	105	113	105	113	1000	109.4	137.16	137.833	124.265	55.30
15-07-2003	105	110	105	110	3000	109.24	136.36	137.78	124.515	52.08
16-07-2003	109	109	100	100	8000	108.98	135.41	137.64	124.715	43.09
18-07-2003	100	100	100	100	10000	108.6	134.51	137.52	124.92	43.09
31-07-2003	104	105	104	104	11000	108.3	133.66	137.46	125.14	47.31
01-08-2003	100	100	100	100	2500	107.98	132.75	137.36	125.34	43.81
05-08-2003	103	103	103	103	500	107.68	131.93	137.293	125.53	46.98
14-08-2003	104	104	104	104	500	107.5	131.11	137.233	125.72	48.03
20-08-2003	104	104	104	104	500	107.28	130.29	137.133	125.9	48.03
01-09-2003	104	105	104	104	15000	106.98	129.48	137.007	126.08	48.03
02-09-2003	105	108	105	108	58000	106.82	128.71	136.973	126.295	52.71
03-09-2003	108	111	108	111	26500	106.72	127.98	136.907	126.51	55.92
04-09-2003	108	108	108	108	60000	106.52	127.21	136.827	126.705	52.11
05-09-2003	110	118	110	116	48500	106.48	126.52	136.8	126.935	59.95
08-09-2003	114	115	114	115	61000	106.46	125.86	136.733	127.155	58.66
09-09-2003	115	115	115	115	20000	106.68	125.17	136.66	127.38	58.66
10-09-2003	108	118	108	118	3500	106.74	124.52	136.62	127.615	61.54
17-09-2003	116	133	116	130	345000	107.04	123.97	136.647	127.915	70.43
18-09-2003	124	130	124	130	1500	107.44	123.41	136.627	128.22	70.43
19-09-2003	130	130	121	125	133500	107.84	122.81	136.567	128.495	63.35
23-09-2003	121	121	121	121	1000	108	122.17	136.487	128.76	58.31
24-09-2003	120	125	120	124	39000	108.48	121.56	136.46	129.015	60.83
25-09-2003	121	124	121	124	12500	108.96	120.96	136.427	129.27	60.83
26-09-2003	123	123	123	123	15000	109.32	120.35	136.413	129.515	59.44
30-09-2003	118	118	118	118	5000	109.78	119.7	136.38	129.725	52.93
01-10-2003	123	130	123	125	26500	110.2	119.17	136.32	129.95	59.60
03-10-2003	125	125	125	125	52000	110.44	118.58	136.247	130.175	59.60
07-10-2003	123	123	121	121	50000	110.74	117.96	136.127	130.38	54.49
08-10-2003	121	121	121	121	50000	111.06	117.39	135.993	130.59	54.49
09-10-2003	123	140	123	128	180000	111.62	116.86	135.907	130.85	61.24
10-10-2003	134	159	134	158	273000	112.78	116.63	136.007	131.245	76.99
13-10-2003	160	174	158	170	277000	114.12	116.52	136.187	131.7	80.42
14-10-2003	175	194	175	185	752500	115.82	116.56	136.46	132.23	83.69
15-10-2003	188	188	180	183	342000	117.36	116.61	136.727	132.75	81.73
16-10-2003	183	188	183	186	75500	118.82	116.67	137	133.29	82.40
17-10-2003	183	184	183	183	176000	120.22	116.74	137.22	133.79	79.28
20-10-2003	180	180	180	180	83000	121.52	116.79	137.433	134.275	76.18
21-10-2003	180	180	179	180	42500	122.82	116.94	137.647	134.735	76.18
22-10-2003	180	180	180	180	120000	124.16	117.14	137.847	135.16	76.18
23-10-2003	180	180	175	175	210000	125.6	117.39	137.973	135.53	70.45
24-10-2003	175	176	175	175	10000	127	117.49	138.073	135.815	70.45
27-10-2003	175	175	175	175	131500	128.44	117.94	138.173	136.115	70.45
30-10-2003	160	160	160	160	30000	129.56	118.56	138.207	136.24	54.95
31-10-2003	158	158	158	158	43500	130.62	119.16	138.207	136.33	53.27
03-11-2003	158	158	155	158	31000	131.62	119.94	138.173	136.495	53.27
04-11-2003	160	160	160	160	12000	132.72	120.64	138.14	136.77	54.87
07-11-2003	155	155	155	155	40000	133.66	121.26	138.12	136.95	50.23
10-11-2003	150	155	150	155	29000	134.64	122.01	137.967	137.185	50.23
11-11-2003	155	155	155	155	60000	135.64	122.61	137.78	137.37	50.23
20-11-2003	150	150	150	150	32500	136.58	123.02	137.547	137.53	45.44
01-12-2003	150	150	150	150	5000	137.32	123.36	137.213	137.705	45.44
30-12-2003	150	180	150	180	143500	138.72	123.98	137.147	138.015	67.22
09-01-2004	178	180	178	180	10500	140.32	124.65	137.047	138.31	67.22
28-01-2004	153	153	153	153	5000	141.38	124.99	136.8	138.485	47.45
02-03-2004	160	161	145	145	32000	142.2	125.25	136.507	138.645	43.38
30-03-2004	128	128	128	128	1000	142.76	125.37	136.087	138.71	36.26
13-04-2004	128	128	128	128	500	143.26	125.47	135.707	138.785	36.26
14-04-2004	130	130	130	130	5000	143.78	125.64	135.333	138.87	37.65
22-04-2004	130	130	130	130	5000	144.3	125.79	134.96	138.925	37.65
27-04-2004	130	130	130	130	5000	144.82	125.9	134.593	138.96	37.65
28-04-2004	130	130	130	130	16000	145.26	126.04	134.227	139.045	37.65
04-05-2004	130	130	130	130	2500	145.64	126.18	133.867	139.09	37.65
26-05-2004	120	120	120	120	8500	145.88	126.2	133.433	139.09	32.50
27-05-2004	105	105	105	105	5000	145.66	126.07	132.9	139.015	26.61
31-05-2004	110	110	110	110	7500	145.56	126.01	132.427	138.94	31.09
10-06-2004	110	110	110	110	12500	145.46	126.07	131.933	138.86	31.09
14-06-2004	110	110	110	110	12500	145.3	126.02	131.447	138.79	31.09
16-06-2004	110	115	110	115	46000	145	126.02	130.98	138.735	35.97
18-06-2004	100	100	100	100	1000	144.4	125.92	130.407	138.57	29.27
24-06-2004	105	105	105	105	4500	144	125.92	129.873	138.425	33.71
02-07-2004	110	110	110	110	10000	143.78	125.89	129.373	138.31	37.90
05-07-2004	110	110	110	110	10000	143.5	125.99	128.873	138.22	37.90
16-07-2004	100	113	100	113	27500	143.28	126.12	128.4	138.14	40.52
19-07-2004	113	113	113	113	10000	143.08	126.2	127.927	138.08	40.52
20-07-2004	113	113	113	113	5000	142.98	126.38	127.46	138.03	40.52
21-07-2004	115	115	115	115	12500	142.78	126.49	127.04	137.935	42.53
23-07-2004	115	118	115	116	16000	142.6	126.52	126.587	137.835	43.56
27-07-2004	118	125	118	118	17000	142.54	126.64	126.153	137.73	45.66
30-07-2004	118	118	118	118	5000	142.48	126.77	125.753	137.615	45.66
03-08-2004	120	120	120	120	13000	142.32	126.97	125.347	137.51	47.91
05-08-2004	123	155	123	153	99000	142.22	127.5	125.16	137.56	69.96
06-08-2004	153	153	126	130	10500	141.42	127.77	124.82	137.495	53.09
09-08-2004	121	121	118	118	1500	140.08	127.95	124.4	137.365	46.76
13-08-2004	123	123	123	123	1000	138.88	128.12	124.033	137.265	49.46
19-08-2004	133	140	133	140	4500	137.96	128.39	123.767	137.24	57.39
20-08-2004	140	140	133	140	49500	137.1	128.66	123.527	137.19	57.39
23-08-2004	145	145	145	145	1000	136.4	128.96	123.327	137.175	59.56
25-08-2004	135	135	135	135	1000	135.5	129.16	123.127	137.11	53.68
26-08-2004	130	130	130	130	2500	134.5	129.33	122.927	137.01	50.98
01-09-2004	140	140	140	140	2500	133.8	129.7	122.86	136.93	55.78
02-09-2004	133	133	133	133	5000	132.96	129.98	122.647	136.795	51.94
03-09-2004	130	133	130	133	5500	132.12	130.28	122.667	136.66	51.94
06-09-2004	133	133	133	133	6000	131.58	130.57	122.9	136.55	51.94
08-09-2004	135	138	134	135	32500	131.12	130.87	123.147	136.435	53.09
09-09-2004	133	133	125	125	2500	130.46	131.04	123.447	136.245	47.03
17-09-2004	130	136	130	136	1000	129.98	131.35	123.753	136.1	53.34
28-09-2004	135	138	135	138	22000	129.64	131.65	124.053	136	54.41
29-09-2004	135	135	135	135	1000	129.24	131.94	124.42	135.785	52.47
30-09-2004	138	146	138	145	43000	129.04	132.34	124.753	135.595	57.85
01-10-2004	146	155	146	155	104500	129.14	132.86	125.06	135.445	62.43
04-10-2004	160	160	159	159	11000	129.32	133.32	125.347	135.24	64.11
07-10-2004	150	150	150	150	2000	128.72	133.72	125.56	135.04	57.84
08-10-2004	140	140	140	140	500	127.92	134.12	125.74	134.765	51.79
11-10-2004	150	153	150	153	15500	127.92	134.65	125.967	134.58	57.95
12-10-2004	150	150	150	150	5000	128.02	135.11	126.173	134.385	56.17
14-10-2004	150	153	150	153	14000	128.52	135.64	126.42	134.195	57.57
15-10-2004	150	150	149	149	6000	128.94	136.1	126.627	134.015	55.04
18-10-2004	148	151	148	151	9000	129.36	136.57	126.88	133.84	56.08
19-10-2004	153	153	150	150	28000	129.76	137.03	127.113	133.66	55.39
20-10-2004	151	155	150	153	26500	130.22	137.52	127.34	133.5	57.10
21-10-2004	150	153	150	153	26000	130.68	137.97	127.587	133.34	57.10
22-10-2004	150	150	150	150	5000	131.08	138.36	127.813	133.17	54.67
26-10-2004	150	150	150	150	1000	131.68	138.78	128.027	132.995	54.67
29-10-2004	150	153	150	153	10000	132.64	139.15	128.26	132.835	56.80
01-11-2004	150	160	150	160	31000	133.64	139.6	128.553	132.73	61.36
02-11-2004	163	175	163	173	92000	134.9	140.18	129.013	132.675	68.10
03-11-2004	175	198	175	189	72000	136.48	140.89	129.507	132.705	74.09
04-11-2004	195	195	185	190	39500	137.98	141.49	130.007	132.73	74.41
05-11-2004	195	198	190	190	8500	139.78	142.09	130.54	132.75	74.41
08-11-2004	190	190	189	189	9500	141.46	142.73	131.1	132.77	73.35
09-11-2004	188	188	185	185	22500	142.96	143.37	131.58	132.77	69.10
10-11-2004	180	180	178	178	3000	144.32	143.91	132.1	132.735	62.31
11-11-2004	181	188	181	184	32000	145.74	144.51	132.66	132.735	65.44
12-11-2004	184	188	184	185	20000	147.18	145.13	133.193	132.74	65.95
22-11-2004	189	189	180	186	40500	148.64	145.81	133.8	132.755	66.48
23-11-2004	193	193	186	186	7500	150.06	146.42	134.347	132.795	66.48
24-11-2004	188	193	188	191	38500	151.56	147.08	134.867	132.83	69.27
25-11-2004	191	191	191	191	8500	153.02	147.78	135.433	132.87	69.27
26-11-2004	191	193	191	191	19500	154.48	148.48	136.007	132.935	69.27
29-11-2004	193	193	190	190	2500	155.88	149.1	136.607	132.98	67.86
30-11-2004	190	190	186	186	9500	156.54	149.38	137.18	133.005	62.40
01-12-2004	185	186	185	185	11000	157.64	149.53	137.727	133.025	61.08
02-12-2004	190	191	188	188	42500	159.04	149.56	138.313	133.06	63.57
03-12-2004	186	189	186	189	16000	160.36	149.62	138.867	133.115	64.39
06-12-2004	185	185	185	185	2500	161.26	149.61	139.347	133.14	58.70
07-12-2004	181	189	181	189	11500	162.24	149.67	139.853	133.205	62.29
08-12-2004	189	190	189	190	14000	163.14	149.77	140.353	133.28	63.15
10-12-2004	180	183	180	183	21000	164.1	149.8	140.807	133.37	53.87
13-12-2004	185	189	185	189	12500	165.28	149.89	141.313	133.515	59.38
14-12-2004	180	184	175	181	12500	166.1	149.95	141.833	133.67	50.69
16-12-2004	179	184	179	184	3500	167.12	150.04	142.36	133.765	53.44
17-12-2004	184	188	184	188	51000	168.22	150.17	142.927	134.055	56.90
23-12-2004	188	188	188	188	15000	169.32	150.45	143.487	134.505	56.90
27-12-2004	188	189	185	185	17500	170.32	150.72	144.02	134.94	53.45
28-12-2004	185	186	184	186	3500	171.54	151	144.54	135.47	54.44
29-12-2004	185	188	185	188	1000	172.58	151.28	145.093	135.96	56.44
30-12-2004	188	190	188	188	28500	173.58	151.61	145.627	136.435	56.44
04-01-2005	188	190	188	189	8000	174.66	151.95	146.18	136.98	57.52
05-01-2005	189	189	185	185	22500	175.46	152.25	146.713	137.43	51.96
12-01-2005	185	185	185	185	8000	176.06	152.6	147.26	137.81	51.96
13-01-2005	185	189	185	189	8000	176.66	152.99	147.767	138.175	56.80
17-01-2005	190	190	190	190	4000	177.46	153.09	148.3	138.535	57.94
19-01-2005	185	185	185	185	2500	178.36	153.14	148.867	138.895	50.73
24-01-2005	180	180	175	175	11500	178.8	153.36	149.367	139.175	40.01
25-01-2005	175	180	175	180	60000	179.4	153.71	149.873	139.48	46.14
26-01-2005	180	180	180	180	10000	179.94	154.23	150.407	139.8	46.14
27-01-2005	180	180	180	180	10000	180.56	154.75	150.92	140.11	46.14
31-01-2005	180	180	180	180	1000	181.14	155.25	151.427	140.445	46.14
02-02-2005	175	180	175	180	6000	181.74	155.75	151.933	140.77	46.14
08-02-2005	180	180	180	180	1000	182.28	156.25	152.44	141.075	46.14
11-02-2005	184	184	184	184	10000	182.9	156.79	152.947	141.415	52.23
14-02-2005	175	175	175	175	22000	183.4	157.24	153.373	141.71	41.00
15-02-2005	175	175	175	175	1000	183.9	157.79	153.82	141.995	41.00
16-02-2005	175	175	175	175	7000	184.34	158.49	154.213	142.28	41.00
21-02-2005	180	190	180	190	63500	184.94	159.29	154.713	142.65	59.24
22-02-2005	195	195	190	190	2000	185.28	160.09	155.213	143.08	59.24
23-02-2005	188	188	188	188	42000	185.26	160.87	155.68	143.445	56.54
24-02-2005	189	193	189	190	6500	185.26	161.62	156.08	143.82	58.58
25-02-2005	189	193	189	190	22500	185.26	162.52	156.48	144.22	58.58
28-02-2005	188	188	188	188	1000	185.24	163.35	156.9	144.635	55.56
01-03-2005	195	200	191	200	303000	185.54	164.25	157.427	145.07	66.66
02-03-2005	205	208	205	208	85000	186.14	165.23	157.987	145.61	71.73
03-03-2005	209	225	209	225	149000	186.96	166.35	158.66	146.235	79.03
04-03-2005	218	219	215	215	22000	187.56	167.37	159.273	146.785	67.92
07-03-2005	215	240	215	229	94000	188.42	168.53	160.013	147.455	73.53
08-03-2005	229	233	229	233	73500	189.36	169.71	160.733	148.1	74.88
09-03-2005	233	243	233	241	133000	190.36	170.96	161.507	148.74	77.37
10-03-2005	243	265	243	265	282500	191.84	172.43	162.467	149.535	82.86
14-03-2005	265	318	265	315	243000	194.32	174.4	163.76	150.585	88.90
15-03-2005	320	350	313	340	121500	197.32	176.6	165.173	151.785	90.67
16-03-2005	348	355	345	355	29500	200.7	178.62	166.487	153.06	91.54
17-03-2005	355	355	333	345	43500	203.9	180.77	167.653	154.27	85.79
18-03-2005	340	340	340	340	2500	206.94	182.99	168.687	155.47	82.98
30-03-2005	300	300	300	300	5500	209.16	184.76	169.467	156.44	64.72
31-03-2005	320	320	280	303	19000	211.52	186.39	170.247	157.39	65.34
01-04-2005	300	305	300	305	11500	213.84	188.04	171.06	158.35	65.77
04-04-2005	303	303	303	303	500	216.1	189.62	171.88	159.29	64.90
05-04-2005	313	320	310	310	45000	218.64	191.37	172.747	160.265	66.56
06-04-2005	325	330	325	330	6000	221.46	193.37	173.747	161.35	70.81
07-04-2005	345	345	338	338	3500	224.6	195.35	174.833	162.525	72.32
08-04-2005	345	365	345	355	295000	228.02	197.57	176.033	163.775	75.25
11-04-2005	355	355	348	348	20000	231.22	199.72	177.187	165	71.88
12-04-2005	350	350	345	345	28500	234.36	201.84	178.42	166.205	70.42
13-04-2005	338	340	338	340	1000	237.46	203.89	179.633	167.38	67.94
14-04-2005	330	335	323	330	16000	240.34	205.94	180.78	168.49	63.16
18-04-2005	325	325	325	325	1000	243.08	207.83	181.88	169.59	60.85
21-04-2005	320	320	295	315	11500	245.62	209.6	182.947	170.625	56.41
25-04-2005	295	310	295	310	19000	248.04	211.35	183.98	171.645	54.28
26-04-2005	295	305	295	305	11000	250.44	212.95	184.98	172.645	52.16
27-04-2005	308	313	308	313	5000	253	214.53	186.067	173.695	55.18
28-04-2005	318	325	313	313	17500	255.48	216.07	187.153	174.695	55.18
29-04-2005	323	350	323	325	37500	258.18	217.82	188.12	175.77	59.61
02-05-2005	330	350	330	340	50500	261.28	219.82	189.187	176.97	64.36
03-05-2005	335	338	320	320	28500	264.18	221.49	190.3	178.07	55.06
04-05-2005	315	335	315	325	47000	267.08	223.24	191.5	179.175	56.75
06-05-2005	323	325	320	325	20500	269.98	224.96	192.813	180.3	56.75
09-05-2005	330	330	310	320	35500	272.78	226.67	194.093	181.385	54.39
10-05-2005	315	315	315	315	3500	275.48	228.31	195.327	182.44	52.05
11-05-2005	325	325	315	325	3000	278.38	230.06	196.627	183.545	56.11
12-05-2005	325	333	325	325	7500	281.28	231.78	197.927	184.65	56.11
13-05-2005	315	335	315	335	36500	284.3	233.6	199.293	185.785	60.03
16-05-2005	335	335	330	330	5000	287.4	235.4	200.627	186.88	57.27
17-05-2005	325	335	325	330	47000	290.5	237.2	202.027	187.99	57.27
18-05-2005	330	335	325	330	32500	293.6	238.97	203.527	189.06	57.27
19-05-2005	325	325	325	325	1000	296.3	240.62	204.96	190.11	54.17
20-05-2005	325	330	325	330	16500	299.1	242.19	206.427	191.185	56.70
25-05-2005	330	330	325	330	10000	301.94	243.6	207.893	192.245	56.70
26-05-2005	315	315	315	315	33000	304.44	244.85	209.227	193.17	47.57
27-05-2005	318	325	315	325	2500	307.14	246.2	210.727	194.145	53.00
30-05-2005	325	330	313	313	80500	309.64	247.44	212.113	195.085	46.74
31-05-2005	315	315	310	310	69500	311.84	248.69	213.447	196.03	45.30
01-06-2005	318	318	310	318	31500	314.04	250.09	214.833	197	49.75
02-06-2005	310	315	310	315	14000	315.84	251.4	216.18	197.955	48.17
03-06-2005	313	315	313	315	10500	317.84	252.7	217.527	198.915	48.17
06-06-2005	315	318	310	310	67500	319.46	253.94	218.84	199.875	45.38
07-06-2005	295	300	290	300	23500	320.8	255.08	220.073	200.75	40.35
15-06-2005	305	305	305	305	6500	322.08	256.22	221.333	201.65	43.71
16-06-2005	300	300	300	300	500	322.78	257.31	222.547	202.545	41.21
17-06-2005	308	308	308	308	8000	322.64	258.48	223.813	203.48	46.48
20-06-2005	308	308	305	305	10500	321.94	259.63	225.047	204.365	44.86
21-06-2005	305	305	305	305	500	320.94	260.82	226.06	205.1	44.86
22-06-2005	308	308	308	308	1000	320.2	262.05	227.247	205.79	47.01
23-06-2005	300	303	290	303	21500	319.46	263.2	228.48	206.38	43.93
27-06-2005	300	300	290	300	8000	319.46	264.31	229.66	206.965	42.15
28-06-2005	293	293	293	293	1000	319.26	265.39	230.68	207.5	38.26
29-06-2005	290	290	290	290	1500	318.96	266.4	231.68	208.035	36.69
30-06-2005	290	290	290	290	10000	318.7	267.4	232.647	208.585	36.69
01-07-2005	290	290	285	285	3000	318.2	268.42	233.647	209.11	34.00
04-07-2005	285	285	280	280	2000	317.2	269.33	234.647	209.61	31.52
05-07-2005	300	300	300	300	5500	316.44	270.52	235.713	210.235	47.93
07-07-2005	285	285	283	283	3000	315	271.51	236.713	210.775	39.31
08-07-2005	273	273	270	270	4000	313.44	272.33	237.627	211.25	34.23
11-07-2005	285	285	285	285	1000	312.24	273.3	238.64	211.875	43.32
12-07-2005	298	298	298	298	2500	311.4	274.43	239.727	212.575	49.80
15-07-2005	285	285	285	285	11500	310.5	275.42	240.793	213.21	44.34
18-07-2005	295	295	280	280	137000	309.6	276.34	241.753	213.81	42.42
19-07-2005	285	305	280	305	229000	309.4	277.51	242.867	214.56	53.32
20-07-2005	308	315	308	315	76500	309.5	278.77	244.067	215.36	56.85
21-07-2005	308	310	308	310	49000	309.6	280.02	245.167	216.135	54.63
22-07-2005	305	308	305	308	1500	309.5	281.25	246.187	216.925	53.72
25-07-2005	310	310	308	308	198500	309.4	282.44	247.18	217.715	53.72
26-07-2005	308	310	308	310	5000	309.1	283.64	248.247	218.365	54.59
27-07-2005	310	313	310	310	11000	308.5	284.89	249.38	219.015	54.59
28-07-2005	313	313	308	310	129000	308.3	286.24	250.427	219.8	54.59
29-07-2005	313	325	308	308	393500	307.96	287.52	251.48	220.615	53.34
01-08-2005	310	310	300	305	163000	307.56	288.77	252.493	221.5	51.43
02-08-2005	303	310	303	310	146000	307.36	290.07	253.567	222.41	54.36
03-08-2005	310	310	308	310	605500	307.26	291.37	254.627	223.31	54.36
04-08-2005	310	310	308	310	94500	306.96	292.67	255.693	224.21	54.36
05-08-2005	308	313	308	310	121500	306.66	293.97	256.74	225.11	54.36
08-08-2005	310	320	310	310	2635000	306.16	295.23	257.787	226.01	54.36
09-08-2005	310	313	310	313	1100500	305.82	296.61	258.873	226.925	56.64
10-08-2005	313	318	313	313	1600000	305.48	297.99	259.96	227.89	56.64
11-08-2005	315	363	315	358	3912500	306.04	299.82	261.327	229.155	76.77
12-08-2005	358	358	340	358	521000	306.7	301.5	262.647	230.395	76.77
15-08-2005	358	358	340	350	829000	307.1	303.1	263.827	231.595	70.06
16-08-2005	348	363	345	363	677500	307.76	304.85	264.987	232.86	74.03
18-08-2005	360	360	345	355	491500	308.56	306.5	266.087	234.06	68.05
19-08-2005	345	345	338	345	370000	308.96	308.05	267.12	235.285	61.38
22-08-2005	340	340	320	335	322500	309.4	309.52	268.093	236.435	55.51
23-08-2005	330	335	320	325	394500	309.7	310.77	269.027	237.51	50.34
24-08-2005	315	315	305	313	347000	309.6	311.82	269.927	238.525	44.92
25-08-2005	315	330	315	330	86000	309.9	312.87	270.9	239.61	52.69
26-08-2005	325	325	323	325	134000	310.1	313.97	271.833	240.67	50.43
29-08-2005	318	318	298	310	145000	310.1	314.78	272.66	241.655	44.31
30-08-2005	305	335	305	325	112000	310.6	315.7	273.587	242.705	50.75
31-08-2005	325	330	318	325	81000	311	316.54	274.48	243.75	50.75
01-09-2005	323	323	320	323	11000	311.46	317.12	275.36	244.775	49.86
05-09-2005	325	325	315	323	14500	311.76	317.2	276.24	245.8	49.86
06-09-2005	325	325	323	325	23000	312.16	317.05	277.14	246.825	50.86
07-09-2005	325	325	325	325	12000	312.56	316.75	278.067	247.685	50.86
08-09-2005	325	335	325	335	105000	313.1	316.65	279.067	248.71	55.96
09-09-2005	335	335	333	335	12000	313.74	316.6	280.047	249.795	55.96
12-09-2005	335	335	323	330	95500	314.34	316.9	280.987	250.83	52.78
13-09-2005	325	328	323	328	15500	315.04	317.15	281.94	251.77	51.52
14-09-2005	325	328	323	328	34000	315.8	317.38	282.867	252.71	51.52
15-09-2005	323	330	323	330	30500	316.6	317.65	283.8	253.635	52.83
16-09-2005	325	333	325	333	35500	317.56	317.88	284.8	254.625	54.79
19-09-2005	335	343	328	335	108500	318.66	317.93	285.773	255.65	56.11
20-09-2005	325	330	323	330	16500	319.26	317.85	286.767	256.6	52.04
21-09-2005	330	333	325	333	14500	320.26	317.63	287.76	257.6	54.18
22-09-2005	325	325	318	325	98000	321.36	317.4	288.673	258.56	48.01
23-09-2005	328	330	323	325	40000	322.16	317.2	289.587	259.52	48.01
26-09-2005	325	328	325	328	15000	322.76	317.08	290.54	260.485	50.47
27-09-2005	318	323	315	323	213500	323.52	317.01	291.453	261.475	46.52
28-09-2005	318	323	318	323	24500	324.38	316.99	292.353	262.41	46.52
29-09-2005	323	335	323	330	73500	324.88	317.14	293.3	263.37	52.54
30-09-2005	330	333	330	330	100000	325.18	317.34	294.24	264.345	52.54
03-10-2005	328	335	328	335	56000	325.68	317.64	295.24	265.295	56.59
04-10-2005	333	345	333	343	205500	326.38	317.94	296.293	266.235	62.15
05-10-2005	338	348	338	348	427000	327.18	318.29	297.353	267.18	65.16
06-10-2005	345	373	343	363	3040000	328.24	318.67	298.507	268.245	72.27
07-10-2005	355	360	355	360	236500	329.24	318.87	299.673	269.345	69.23
10-10-2005	358	360	358	360	249000	330.24	319.27	300.907	270.38	69.23
11-10-2005	360	360	355	360	44500	331.28	319.62	302.107	271.43	69.23
12-10-2005	360	368	358	360	947000	332.38	319.97	303.307	272.465	69.23
13-10-2005	360	360	355	358	95500	333.34	320.35	304.493	273.51	66.71
14-10-2005	358	360	358	358	29000	334.3	320.78	305.68	274.545	66.71
17-10-2005	360	360	355	355	75000	335.2	321.08	306.847	275.57	62.74
18-10-2005	358	398	355	380	1969500	336.6	321.63	308.18	276.705	75.71
19-10-2005	383	400	378	390	1700000	338.2	322.18	309.553	277.89	78.88
20-10-2005	390	403	388	398	755000	339.9	322.86	311.04	279.13	81.02
21-10-2005	393	415	393	410	1406000	341.84	323.66	312.607	280.43	83.68
24-10-2005	413	423	400	413	916000	342.94	324.49	314.193	281.73	84.27
25-10-2005	413	413	405	410	171000	343.98	325.34	315.66	282.98	81.09
26-10-2005	405	408	400	403	713500	345.04	326.07	317.08	284.13	74.07
27-10-2005	403	408	398	408	43000	345.94	326.85	318.547	285.225	75.69
28-10-2005	408	410	408	410	1500	347.04	327.8	320.013	286.325	76.33
31-10-2005	413	415	378	393	379500	348	328.48	321.367	287.34	61.57
01-11-2005	393	393	375	390	212000	349.1	329.25	322.713	288.345	59.38
09-11-2005	383	383	375	380	92500	350.2	329.95	323.913	289.32	52.68
10-11-2005	373	385	370	385	109500	351.64	330.62	325.093	290.355	55.39
11-11-2005	388	388	370	378	116500	352.6	331.25	326.113	291.325	50.99
14-11-2005	378	378	368	370	35500	353.5	331.8	327.147	292.25	46.44
15-11-2005	368	370	365	370	13500	354.7	332.4	328.087	293.17	46.44
16-11-2005	370	373	368	370	23500	355.6	333.1	329	294.09	46.44
17-11-2005	370	375	368	375	63000	356.6	333.8	329.893	295.01	49.93
18-11-2005	375	385	370	380	822000	357.74	334.6	330.66	295.955	53.21
21-11-2005	375	380	375	380	40000	358.88	335.32	331.093	296.9	53.21
22-11-2005	380	383	375	380	158000	359.98	336.07	331.36	297.85	53.21
23-11-2005	380	380	373	378	67000	361.04	336.8	331.513	298.81	51.52
24-11-2005	375	378	373	378	60000	361.9	337.5	331.733	299.775	51.52
25-11-2005	380	380	370	375	194500	362.7	338.22	331.967	300.71	48.83
28-11-2005	370	375	370	375	18000	363.6	338.97	332.467	301.64	48.83
29-11-2005	368	373	368	373	3000	364.5	339.77	332.933	302.58	46.93
30-11-2005	368	368	368	368	5000	365.3	340.55	333.353	303.475	42.49
01-12-2005	370	370	363	368	154500	366.06	341.33	333.787	304.365	42.49
02-12-2005	373	378	368	375	489000	366.9	342.23	334.22	305.325	50.15
05-12-2005	375	375	375	375	2500	367.7	343.18	334.52	306.255	50.15
06-12-2005	365	370	365	368	151000	368.46	343.86	334.72	307.19	43.44
07-12-2005	370	373	368	370	110000	369.2	344.73	334.82	308.12	45.68
08-12-2005	368	375	365	365	137500	370	345.68	334.933	309.005	41.28
09-12-2005	365	370	365	368	262000	370.86	346.51	335.087	309.905	44.72
12-12-2005	370	380	370	375	220000	371.8	347.28	335.32	310.855	51.81
13-12-2005	373	373	370	373	84000	372.8	348.16	335.607	311.79	49.84
14-12-2005	370	373	368	373	41500	373.8	349.09	335.927	312.715	49.84
15-12-2005	370	370	368	370	16500	374.6	349.74	336.293	313.625	46.75
16-12-2005	370	370	365	370	57500	375.4	350.29	336.693	314.53	46.75
19-12-2005	363	368	363	368	139000	376.06	350.87	337.113	315.445	44.62
20-12-2005	368	380	365	370	257500	376.6	351.49	337.493	316.37	47.22
21-12-2005	370	375	365	368	28500	377	352.09	337.86	317.265	44.95
22-12-2005	368	368	365	365	53500	377.04	352.64	338.127	318.14	41.71
23-12-2005	368	370	363	365	59000	377.14	353.19	338.293	319.04	41.71
27-12-2005	365	365	365	365	5000	377.24	353.74	338.593	319.99	41.71
28-12-2005	368	368	365	365	5500	377.34	354.31	338.86	320.915	41.71
29-12-2005	370	373	368	368	21000	377.5	354.94	339.147	321.855	46.86
02-01-2006	368	368	363	365	13500	377.64	355.49	339.447	322.78	42.79
03-01-2006	365	373	365	373	17500	377.94	356.12	339.833	323.745	54.21
04-01-2006	373	375	370	375	42000	378.34	356.77	340.167	324.72	56.55
05-01-2006	370	375	370	375	151000	378.24	357.42	340.5	325.695	56.55
06-01-2006	378	378	375	378	120000	378	358.1	340.787	326.665	60.09
09-01-2006	380	385	378	385	160500	377.74	358.82	341.153	327.715	66.88
11-01-2006	390	405	385	400	517500	377.54	359.69	341.62	328.84	76.21
12-01-2006	400	405	400	403	229500	377.34	360.14	342.107	329.98	77.57
13-01-2006	393	408	393	403	220000	377.2	360.59	342.627	331.045	77.57
16-01-2006	400	400	388	388	129500	376.9	360.97	343.013	332.035	58.25
17-01-2006	385	385	385	385	2500	376.44	361.19	343.38	333.02	55.28
18-01-2006	380	385	380	385	39000	375.94	361.49	343.847	333.995	55.28
19-01-2006	388	400	388	400	46000	376.08	362.04	344.347	335.045	65.48
20-01-2006	395	398	393	398	48500	376.24	362.67	344.913	336.095	63.40
23-01-2006	393	393	385	390	34000	376.44	363.32	345.447	337.045	55.78
24-01-2006	395	395	393	395	20000	376.64	364.14	345.96	337.98	59.09
25-01-2006	390	395	390	395	36500	376.98	364.79	346.493	338.83	59.09
26-01-2006	385	395	385	395	49000	377.48	365.49	347.027	339.73	59.09
27-01-2006	395	395	393	395	39000	377.98	366.34	347.593	340.56	59.09
30-01-2006	395	400	395	400	13000	378.58	367.09	348.26	341.395	62.83
01-02-2006	400	403	398	403	47000	379.14	367.87	348.913	342.205	64.91
02-02-2006	405	408	398	403	81500	379.6	368.67	349.6	342.895	64.91
03-02-2006	398	403	398	400	111000	380	369.44	350.213	343.32	60.96
06-02-2006	400	405	400	403	207000	380.46	370.22	350.867	343.635	63.36
07-02-2006	400	418	400	418	363500	381.26	371.15	351.62	343.95	72.47
08-02-2006	415	455	415	450	842500	382.7	372.3	352.567	344.475	82.47
09-02-2006	453	458	448	453	343500	384.26	373.48	353.567	345.04	83.09
10-02-2006	455	483	455	470	840000	386.16	374.88	354.7	345.89	86.10
13-02-2006	475	493	475	480	1202500	388.3	376.4	355.947	346.775	87.50
14-02-2006	480	483	468	470	335500	390.34	377.82	357.147	347.6	78.91
15-02-2006	475	475	460	475	321000	392.48	379.27	358.38	348.46	79.97
16-02-2006	475	480	475	480	88500	394.58	380.74	359.68	349.31	81.00
17-02-2006	483	485	475	485	209000	396.78	382.24	361.047	350.085	81.99
20-02-2006	485	490	480	490	130500	399.22	383.84	362.313	350.845	82.95
21-02-2006	488	493	483	490	368000	401.62	385.41	363.693	351.52	82.95
22-02-2006	490	510	488	505	839500	404.42	387.21	365.26	352.305	85.62
23-02-2006	508	515	493	493	304000	406.92	388.89	366.647	353.045	75.44
24-02-2006	493	493	485	488	173000	409.18	390.49	367.913	353.785	71.62
27-02-2006	490	498	485	485	180500	411.42	392.11	369.247	354.56	69.35
28-02-2006	488	488	485	485	27000	413.66	393.73	370.613	355.36	69.35
01-03-2006	483	488	473	485	377000	415.96	395.28	371.813	356.21	69.35
02-03-2006	478	485	475	480	71500	418.16	396.78	372.913	357.06	65.06
03-03-2006	483	488	480	485	78500	420.5	398.28	374.08	357.96	67.24
06-03-2006	485	485	478	483	36500	422.76	399.68	375.247	358.81	65.48
07-03-2006	478	483	478	483	33500	425.06	401.03	376.413	359.66	65.48
08-03-2006	478	478	470	478	84000	427.32	402.18	377.533	360.425	60.85
09-03-2006	478	478	473	475	35500	429.52	403.33	378.633	361.1	58.20
10-03-2006	475	475	470	470	74500	431.62	404.43	379.7	361.85	53.97
13-03-2006	480	485	475	483	60500	433.98	405.66	380.867	362.64	61.75
14-03-2006	483	488	483	488	307500	436.38	406.94	382.087	363.455	64.25
15-03-2006	488	503	483	498	751000	439.04	408.34	383.34	364.345	68.67
16-03-2006	498	503	490	498	428000	441.54	409.74	384.593	365.26	68.67
17-03-2006	498	505	498	503	273000	444.1	411.22	385.88	366.15	70.76
20-03-2006	503	503	500	503	196000	446.66	412.45	387.167	367.04	70.76
21-03-2006	500	525	500	518	456500	449.46	413.73	388.553	367.955	76.28
22-03-2006	518	518	500	505	105500	451.86	414.8	389.833	368.83	64.86
23-03-2006	510	510	503	505	38500	453.96	415.75	391.113	369.705	64.86
24-03-2006	508	513	505	508	81000	456.06	416.7	392.113	370.595	66.21
27-03-2006	520	520	515	515	4000	458.3	417.75	393.16	371.545	69.19
28-03-2006	520	530	518	520	282500	460.94	418.92	394.293	372.495	71.15
29-03-2006	523	523	515	515	41500	463.54	419.99	395.307	373.42	66.59
03-04-2006	515	535	515	533	858500	466.5	421.22	396.493	374.51	73.24
04-04-2006	538	545	535	535	238500	469.2	422.64	397.76	375.56	73.86
05-04-2006	540	575	540	575	756000	472.74	424.49	399.36	376.87	82.59
06-04-2006	580	585	570	573	289500	476.4	426.42	401.013	378.185	81.13
07-04-2006	575	583	573	575	76000	480	428.32	402.76	379.47	81.48
11-04-2006	580	583	570	570	53500	483.5	430.24	404.36	380.745	77.58
12-04-2006	565	570	560	565	274500	486.9	432.19	405.96	381.995	73.78
13-04-2006	565	565	560	565	104500	490.3	434.14	407.66	383.27	73.78
17-04-2006	570	575	570	570	76500	493.7	436.14	409.293	384.62	75.19
18-04-2006	570	575	565	565	165500	496.94	438.04	410.893	385.92	71.08
19-04-2006	570	578	565	565	405000	500.18	439.89	412.507	387.245	71.08
20-04-2006	570	570	565	568	538500	503.54	441.77	414.14	388.545	72.14
21-04-2006	570	570	545	550	627500	506.48	443.47	415.64	389.77	58.32
24-04-2006	545	550	530	540	224000	508.92	445.09	417.073	390.945	52.32
25-04-2006	548	558	535	538	316500	510.68	446.69	418.427	392.095	51.18
26-04-2006	543	543	528	533	381500	512.28	448.27	419.747	393.245	48.36
27-04-2006	533	533	520	523	281500	513.34	449.75	421.033	394.36	43.23
28-04-2006	518	518	505	510	123000	513.94	451.12	422.247	395.445	37.64
01-05-2006	505	508	493	495	934500	514.44	452.39	423.36	396.47	32.42
02-05-2006	500	500	483	483	548500	514.6	453.54	424.38	397.435	28.97
03-05-2006	483	508	483	498	500500	514.96	454.77	425.48	398.5	37.88
04-05-2006	500	515	500	508	347000	515.42	456.1	426.633	399.64	43.02
05-05-2006	515	515	495	505	120500	515.72	457.47	427.8	400.665	41.90
08-05-2006	498	500	495	500	42500	515.92	458.77	428.913	401.75	40.03
09-05-2006	500	510	495	498	376500	515.78	460.1	430.067	402.89	39.27
10-05-2006	495	498	495	495	190500	515.82	461.37	431.2	403.94	38.11
11-05-2006	495	505	495	500	194000	516.06	462.62	432.347	404.95	41.23
12-05-2006	495	495	485	490	233000	516.16	463.79	433.46	405.975	37.20
15-05-2006	485	485	448	448	188000	515.42	464.54	434.293	406.815	25.78
16-05-2006	450	455	415	450	127000	514.72	465.34	435.093	407.54	26.93
17-05-2006	458	465	458	458	128000	514.28	466.22	435.947	408.255	31.50
18-05-2006	448	448	435	443	156000	513.44	466.97	436.667	408.92	27.97
19-05-2006	440	448	438	438	74500	512.54	467.65	437.3	409.57	26.89
22-05-2006	440	440	390	390	101000	510.68	467.87	437.58	409.98	19.20
23-05-2006	358	395	358	390	409000	508.92	468.12	437.76	410.38	19.20
24-05-2006	390	405	380	400	79500	507.42	468.47	438.027	410.83	24.42
29-05-2006	405	418	405	410	101000	506.22	468.92	438.36	411.33	29.34
30-05-2006	410	413	405	410	84000	504.76	469.37	438.693	411.84	29.34
31-05-2006	400	408	395	395	67500	502.9	469.64	438.927	412.29	26.36
01-06-2006	400	400	395	395	12000	500.84	469.94	439.173	412.715	26.36
02-06-2006	398	400	398	398	7500	498.84	470.19	439.44	413.155	28.05
05-06-2006	405	405	395	395	62000	496.68	470.39	439.707	413.58	27.37
06-06-2006	395	395	388	393	44000	494.48	470.57	439.793	413.995	26.91
07-06-2006	390	395	390	390	21000	491.92	470.69	439.793	414.395	26.18
08-06-2006	370	385	370	383	56000	489.48	470.67	439.693	414.745	24.53
09-06-2006	388	400	385	400	161500	487.38	470.67	439.627	415.18	35.23
12-06-2006	390	390	385	385	13500	484.92	470.49	439.44	415.315	31.05
13-06-2006	378	378	370	370	45500	482.02	470.16	439.173	415.375	27.53
14-06-2006	370	370	365	368	6000	478.98	469.96	438.94	415.465	27.09
15-06-2006	370	370	370	370	8500	476.08	469.81	438.687	415.5	28.32
16-06-2006	355	370	355	365	4000	472.72	469.61	438.387	415.55	27.09
19-06-2006	365	365	365	365	3000	469.32	469.26	438.2	415.65	27.09
20-06-2006	365	365	365	365	1500	465.12	468.93	438.033	415.8	27.09
22-06-2006	368	368	368	368	1500	461.02	468.71	437.953	416.015	29.40
23-06-2006	365	365	365	365	2000	456.82	468.41	437.82	416.275	28.43
26-06-2006	360	360	360	360	2000	452.62	468.06	437.7	416.425	26.84
27-06-2006	360	360	355	355	1500	448.42	467.66	437.6	416.575	25.31
28-06-2006	355	358	355	355	22000	444.22	467.26	437.5	416.8	25.31
29-06-2006	355	360	355	355	10000	439.92	466.81	437.4	416.95	25.31
30-06-2006	365	365	360	365	7500	435.92	466.43	437.333	417.15	34.59
03-07-2006	360	360	358	358	11500	431.78	465.98	437.187	417.325	31.63
04-07-2006	363	368	358	365	58000	427.72	465.63	437.087	417.535	37.41
05-07-2006	365	365	350	355	72500	423.82	465.15	436.92	417.685	33.10
06-07-2006	355	355	348	353	73500	420.08	464.5	436.753	417.825	32.30
07-07-2006	355	355	355	355	22500	416.42	463.55	436.6	417.925	34.02
10-07-2006	355	358	355	358	9500	412.92	462.6	436.487	418.04	36.62
11-07-2006	358	368	358	363	48000	409.72	461.53	436.407	418.205	40.80
12-07-2006	365	368	350	360	32000	406.72	460.33	436.32	418.365	39.13
13-07-2006	350	353	350	350	28000	403.82	459.13	436.2	418.475	34.12
14-07-2006	350	350	345	345	31500	401.06	457.83	436.047	418.55	31.92
17-07-2006	348	348	340	343	13500	397.96	456.46	435.833	418.6	31.06
18-07-2006	343	343	335	338	40500	394.56	454.99	435.587	418.615	28.95
19-07-2006	338	338	335	335	3000	391.16	453.44	435.367	418.64	27.74
20-07-2006	335	335	333	335	79500	387.86	451.89	435.133	418.65	27.74
21-07-2006	325	335	325	335	28000	384.6	450.19	434.933	418.7	27.74
25-07-2006	335	335	335	335	3500	381.4	448.61	434.713	418.75	27.74
26-07-2006	335	335	325	325	3000	377.9	446.98	434.38	418.735	23.34
27-07-2006	335	350	335	350	66500	375.1	445.63	434.227	418.87	46.26
28-07-2006	335	338	330	330	71000	372.74	444.08	433.94	418.905	36.79
31-07-2006	333	333	320	325	91500	370.24	442.48	433.64	418.88	34.86
01-08-2006	325	325	325	325	1500	367.58	440.93	433.34	418.855	34.86
02-08-2006	328	343	325	333	224000	365.38	439.41	433.107	418.845	40.62
03-08-2006	333	333	330	330	39000	363.22	437.88	432.84	418.78	39.22
04-08-2006	335	335	335	335	1500	362.12	436.4	432.62	418.715	42.76
07-08-2006	325	330	325	328	142500	360.88	434.9	432.373	418.54	39.31
08-08-2006	328	328	323	323	42000	359.34	433.38	432.093	418.355	37.01
09-08-2006	323	325	323	323	43500	357.6	431.91	431.813	418.17	37.01
10-08-2006	323	328	320	320	93000	355.8	430.28	431.513	417.97	35.56
11-08-2006	320	325	320	325	13500	354.4	428.65	431.227	417.795	39.79
14-08-2006	320	320	320	320	10000	352.9	426.87	430.927	417.605	37.17
15-08-2006	323	328	323	323	38500	351.4	425.12	430.593	417.43	39.73
16-08-2006	325	333	325	325	225000	350	423.34	430.26	417.28	41.45
22-08-2006	330	330	320	320	19500	348.54	421.51	429.893	416.98	38.50
23-08-2006	325	333	325	325	53000	347.24	419.58	429.54	416.655	42.88
24-08-2006	325	325	320	320	38000	345.98	417.73	429.107	416.265	39.83
25-08-2006	320	320	320	320	10500	344.38	415.88	428.573	415.815	39.83
28-08-2006	320	320	320	320	25000	343.08	414	428.02	415.35	39.83
29-08-2006	320	320	320	320	5000	342.08	412.05	427.467	414.9	39.83
30-08-2006	320	320	318	318	14500	341.08	410.03	427	414.475	38.35
31-08-2006	315	315	310	310	66000	339.88	407.98	426.5	413.985	33.09
01-09-2006	313	313	310	310	15000	338.78	405.75	426	413.485	33.09
04-09-2006	315	318	315	318	39000	337.84	403.58	425.453	413.11	42.28
05-09-2006	313	313	310	313	54500	336.8	400.96	424.887	412.725	38.70
06-09-2006	315	315	313	315	6500	335.74	398.38	424.387	412.4	40.86
07-09-2006	313	313	310	313	20500	334.7	395.76	423.84	412.04	39.37
08-09-2006	310	318	310	318	28500	333.86	393.24	423.327	411.74	44.79
11-09-2006	310	313	310	310	37000	332.96	390.69	422.76	411.44	38.81
12-09-2006	310	313	310	313	68000	332.12	388.17	422.213	411.155	41.94
13-09-2006	315	318	315	318	35000	331.38	385.65	421.667	410.895	46.83
14-09-2006	318	318	310	313	34500	330.34	383.13	421.067	410.585	42.94
15-09-2006	315	315	315	315	2500	329.48	380.63	420.48	410.26	44.91
18-09-2006	313	315	310	315	34000	328.48	378.1	419.913	409.935	44.91
19-09-2006	315	330	315	325	135500	327.88	375.85	419.393	409.66	54.10
20-09-2006	320	325	320	325	5000	327.32	373.7	418.773	409.395	54.10
21-09-2006	325	328	325	328	33000	326.78	371.6	417.96	409.145	56.62
22-09-2006	325	330	325	330	40000	326.22	369.57	417.14	408.92	58.27
25-09-2006	330	330	325	325	6000	325.46	367.59	416.173	408.67	52.87
26-09-2006	325	325	325	325	6500	324.76	365.74	415.14	408.43	52.87
27-09-2006	330	335	330	330	82000	324.36	364.09	414.207	408.24	57.44
28-09-2006	328	330	328	328	23000	324.02	362.54	413.227	408.04	55.14
29-09-2006	328	338	328	330	93500	323.76	360.86	412.227	407.815	57.00
02-10-2006	333	343	333	338	164500	323.76	359.16	411.247	407.63	63.51
03-10-2006	343	363	343	363	429000	324.32	357.74	410.4	407.605	75.82
04-10-2006	363	370	358	365	187500	324.92	356.39	409.567	407.58	76.51
05-10-2006	368	368	360	365	160500	325.52	355.06	408.633	407.58	76.51
06-10-2006	365	365	358	360	70500	326.02	353.71	407.747	407.54	70.71
09-10-2006	358	358	355	358	27500	326.68	352.29	406.88	407.455	68.48
10-10-2006	355	360	355	355	38500	326.78	350.94	406.013	407.365	65.15
11-10-2006	363	363	350	350	134500	327.18	349.96	405.113	407.25	59.93
12-10-2006	348	348	345	345	42000	327.58	348.91	404.18	407.125	55.17
13-10-2006	345	355	345	355	31500	328.18	347.88	403.347	407.05	61.72
16-10-2006	355	358	353	355	60000	328.62	347	402.48	406.985	61.72
17-10-2006	348	353	348	353	103000	329.08	346.15	401.613	406.9	59.70
18-10-2006	348	350	348	350	3000	329.38	345.75	400.727	406.81	56.70
31-10-2006	343	343	338	338	10500	329.58	345.23	399.793	406.675	46.60
01-11-2006	335	338	335	335	60000	329.82	344.58	398.86	406.525	44.47
02-11-2006	335	343	335	343	40000	330.22	343.91	398.013	406.415	50.92
03-11-2006	343	345	343	345	47500	330.72	343.26	397.093	406.315	52.40
06-11-2006	348	350	343	343	51000	331.08	342.74	396.127	406.19	50.75
07-11-2006	340	348	340	345	119000	331.58	342.24	395.107	406.09	52.37
08-11-2006	340	345	340	345	10000	332.02	341.71	394.087	405.95	52.37
09-11-2006	348	348	340	345	17000	332.42	341.21	393.033	405.8	52.37
10-11-2006	343	345	340	345	18500	332.92	340.73	391.98	405.65	52.37
13-11-2006	340	343	340	343	5000	333.28	340.26	390.813	405.475	50.15
14-11-2006	348	348	335	345	31500	333.78	339.88	389.747	405.275	52.33
16-11-2006	335	343	335	343	6500	334.24	339.31	388.667	404.99	49.97
21-11-2006	333	340	333	340	1000	334.64	338.86	387.547	404.675	46.59
22-11-2006	335	335	333	335	44000	334.94	338.51	386.347	404.335	41.55
23-11-2006	340	348	335	348	84500	335.54	338.31	385.2	404.135	55.15
24-11-2006	335	340	333	338	50500	336.1	337.99	384.02	403.9	46.24
27-11-2006	338	340	338	340	8000	336.7	337.74	382.733	403.675	48.04
28-11-2006	333	338	330	338	21500	337.1	337.47	381.42	403.365	46.37
29-11-2006	335	338	335	338	58000	337.6	337.2	379.84	403.065	46.37
30-11-2006	338	340	335	338	88500	338.06	336.9	378.273	402.805	46.37
01-12-2006	338	338	333	333	4000	338.46	336.58	376.66	402.495	41.80
04-12-2006	333	333	328	333	27000	338.76	336.31	375.08	402.185	41.80
05-12-2006	330	335	330	335	10500	339.26	336.11	373.547	401.885	44.34
06-12-2006	335	335	335	335	6000	339.7	335.91	372.013	401.585	44.34
08-12-2006	325	335	325	335	32500	340.04	335.71	370.447	401.26	44.34
11-12-2006	335	340	330	335	39000	340.48	335.41	368.913	400.92	44.34
12-12-2006	340	340	335	335	28500	340.88	335.18	367.38	400.58	44.34
19-12-2006	330	330	323	323	2500	341.04	334.76	365.747	400.195	32.15
20-12-2006	325	338	323	323	10000	341	334.44	364.233	399.795	32.15
21-12-2006	335	335	325	333	6000	341.16	334.24	362.853	399.37	46.40
22-12-2006	333	335	320	330	43000	341.2	333.99	361.467	398.77	43.45
26-12-2006	320	320	320	320	20000	341	333.61	360.047	398.105	35.38
27-12-2006	328	328	325	325	11500	341	333.23	358.727	397.38	41.25
28-12-2006	325	333	323	333	39000	341.16	332.96	357.547	396.645	49.21
02-01-2007	330	343	330	343	23500	341.42	332.89	356.533	396.01	57.04
03-01-2007	330	340	330	340	32500	341.66	332.84	355.58	395.335	54.34
04-01-2007	335	338	325	335	26000	341.76	332.76	354.493	394.61	50.07
09-01-2007	340	340	335	335	27500	341.7	332.73	353.34	393.86	50.07
10-01-2007	320	335	320	335	8000	341.14	332.73	352.207	393.085	50.07
11-01-2007	320	335	320	335	12500	340.54	332.73	351.107	392.31	50.07
12-01-2007	320	325	305	325	23500	339.74	332.63	349.953	391.41	41.34
15-01-2007	335	335	330	335	4000	339.24	332.63	348.887	390.62	50.61
16-01-2007	325	330	325	330	1500	338.68	332.68	347.753	389.83	46.64
17-01-2007	325	330	325	330	18000	338.18	332.48	346.687	389.055	46.64
18-01-2007	328	333	325	325	73000	337.68	332.43	345.867	388.255	42.75
19-01-2007	330	330	325	328	73000	337.34	332.46	345.053	387.47	45.68
22-01-2007	328	348	328	333	1039500	336.9	332.54	344.22	386.735	50.25
23-01-2007	330	330	315	325	133500	336.3	332.46	343.433	385.935	43.89
24-01-2007	330	330	323	328	42000	335.8	332.44	342.7	385.16	46.62
25-01-2007	320	325	315	325	88000	335.3	332.34	342.267	384.37	44.30
26-01-2007	318	323	318	323	2000	335	332.29	341.82	383.595	42.77
29-01-2007	330	330	330	330	500	334.9	332.36	341.353	382.87	49.35
30-01-2007	320	320	318	320	15000	334.44	332.33	340.753	382.12	41.93
31-01-2007	320	323	318	323	32000	334	332.36	340.173	381.32	44.62
01-02-2007	318	323	318	320	28000	333.54	332.31	339.673	380.48	42.50
02-02-2007	323	325	315	323	32500	333.1	332.34	339.193	379.605	45.30
05-02-2007	318	320	315	320	8000	332.6	332.31	338.673	378.715	43.05
06-02-2007	318	320	318	320	33500	332.1	332.26	338.173	377.8	43.05
07-02-2007	320	323	320	320	92500	331.6	332.26	337.687	376.885	43.05
08-02-2007	325	325	318	323	82500	331.2	332.24	337.24	375.91	46.38
09-02-2007	323	330	318	323	40500	330.76	332.27	336.84	375	46.38
12-02-2007	318	323	318	323	15500	330.36	332.3	336.327	374.09	46.38
14-02-2007	320	325	318	323	19500	330.02	332.33	335.913	373.165	46.38
15-02-2007	320	320	320	320	5500	329.72	332.33	335.58	372.19	42.99
16-02-2007	323	323	315	320	40500	329.16	332.35	335.26	371.19	42.99
20-02-2007	313	320	313	320	9500	328.8	332.45	334.927	370.215	42.99
21-02-2007	323	325	313	313	32000	328.26	332.48	334.58	369.115	35.45
22-02-2007	323	323	315	323	12000	327.96	332.53	334.3	368.055	49.17
23-02-2007	323	330	323	323	83000	327.66	332.63	334.02	366.795	49.17
26-02-2007	328	328	320	323	3500	327.36	332.71	333.72	365.545	49.17
27-02-2007	330	330	315	323	27000	327.16	332.81	333.44	364.285	49.17
28-02-2007	315	323	315	323	4000	326.96	332.86	333.193	363.05	49.17
02-03-2007	323	323	310	323	18000	326.72	332.99	332.98	361.84	49.17
05-03-2007	313	313	305	313	15000	326.28	332.99	332.7	360.58	36.93
06-03-2007	315	318	313	315	36000	325.88	332.96	332.433	359.305	40.14
07-03-2007	315	315	315	315	2500	325.48	332.98	332.1	358.055	40.14
08-03-2007	308	315	308	315	3500	325.08	332.98	331.813	356.805	40.14
09-03-2007	315	315	308	310	68500	324.82	332.93	331.447	355.515	34.63
12-03-2007	310	310	305	310	10500	324.56	332.78	331.147	354.315	34.63
13-03-2007	310	310	310	310	10000	324.1	332.63	330.86	353.165	34.63
14-03-2007	305	310	305	310	8000	323.7	332.45	330.56	352.025	34.63
15-03-2007	308	310	308	310	12500	323.5	332.25	330.24	350.91	34.63
16-03-2007	305	310	300	310	26500	323.2	332.1	329.887	349.845	34.63
20-03-2007	310	310	305	308	13500	322.7	331.93	329.54	348.835	31.90
21-03-2007	305	305	305	305	41000	321.94	331.68	329.24	347.885	28.30
22-03-2007	303	305	303	305	79000	321.24	331.45	328.973	346.995	28.30
23-03-2007	305	305	303	305	13000	320.64	331.2	328.72	346.03	28.30
26-03-2007	303	303	295	298	102500	319.9	330.8	328.453	344.98	21.29
27-03-2007	295	298	295	295	15000	319.1	330.12	328.187	343.93	19.11
28-03-2007	295	295	288	293	147500	318.26	329.4	327.907	342.895	17.80
29-03-2007	290	293	288	293	20000	317.62	328.68	327.627	341.87	17.80
30-03-2007	288	288	278	283	46500	316.58	327.91	327.28	340.81	12.73
02-04-2007	280	285	278	283	36000	315.64	327.16	327	339.725	12.73
03-04-2007	280	280	278	278	5000	314.6	326.39	326.52	338.665	10.93
04-04-2007	278	283	270	283	46000	313.76	325.72	326.207	337.84	22.72
05-04-2007	273	280	273	280	14000	312.8	325.07	325.907	336.99	20.93
09-04-2007	275	280	275	280	11000	311.74	324.32	325.607	336.1	20.93
10-04-2007	280	280	278	280	20000	310.84	323.57	325.253	335.285	20.93
11-04-2007	278	278	275	275	10500	309.78	322.79	324.887	334.47	17.98
12-04-2007	270	278	270	278	3000	308.84	322.07	324.507	333.91	24.82
13-04-2007	280	285	280	285	34500	308.08	321.54	324.22	333.385	37.85
16-04-2007	283	285	283	285	17000	307.18	321.04	323.967	332.81	37.85
17-04-2007	280	288	280	288	11000	306.54	320.49	323.733	332.2	42.78
18-04-2007	288	293	288	293	60000	305.94	319.97	323.553	331.615	49.91
19-04-2007	290	290	283	283	48500	305.2	319.37	323.273	331.055	39.35
20-04-2007	283	283	283	283	8000	304.4	318.75	323.027	330.495	39.35
23-04-2007	280	283	280	283	5500	303.66	318.13	322.76	329.92	39.35
24-04-2007	283	283	283	283	10000	302.92	317.51	322.48	329.36	39.35
25-04-2007	280	293	278	288	89500	302.28	316.94	322.267	328.835	46.91
26-04-2007	290	298	290	293	108500	301.68	316.44	322.053	328.35	53.19
27-04-2007	293	293	290	290	13000	301.02	315.89	321.853	327.885	49.41
30-04-2007	285	293	285	290	52500	300.36	315.36	321.653	327.335	49.41
01-05-2007	290	320	290	313	297500	300.16	315.09	321.607	326.975	68.99
02-05-2007	313	318	305	318	250000	300.12	314.92	321.593	326.715	71.57
03-05-2007	318	320	315	318	34000	300.08	314.62	321.593	326.465	71.57
04-05-2007	315	315	308	308	41500	299.84	314.32	321.58	326.155	60.00
07-05-2007	303	315	303	308	5000	299.74	314	321.567	325.87	60.00
08-05-2007	313	320	313	313	106500	299.54	313.75	321.533	325.61	63.43
09-05-2007	315	325	315	325	65000	299.58	313.62	321.613	325.41	70.06
10-05-2007	320	323	315	320	108500	299.52	313.44	321.647	325.17	64.79
11-05-2007	320	360	320	360	304000	300.26	313.71	321.96	325.145	78.64
14-05-2007	360	390	348	390	1124500	301.6	314.28	322.44	325.295	83.79
15-05-2007	390	405	345	348	6768000	302.1	314.41	322.693	325.26	61.45
16-05-2007	348	388	348	375	1365000	303.34	314.81	323.107	325.36	67.46
21-05-2007	380	380	355	365	237000	304.34	315.11	323.42	325.41	63.51
22-05-2007	373	373	355	360	279000	305.24	315.36	323.733	325.385	61.57
23-05-2007	355	360	343	343	130500	305.8	315.44	323.92	325.31	55.38
24-05-2007	350	355	343	345	231500	306.5	315.66	324.12	325.21	55.94
25-05-2007	340	348	340	345	138500	307.2	315.88	324.253	325.16	55.94
28-05-2007	353	353	345	353	33500	308.06	316.08	324.44	325.16	58.37
29-05-2007	348	348	345	345	29000	308.76	316.23	324.553	325.11	55.10
30-05-2007	348	375	348	375	587000	310.06	316.78	324.853	325.195	63.39
31-05-2007	370	383	370	375	366500	311.36	317.28	325.187	325.255	63.39
04-06-2007	375	383	368	378	402500	312.76	317.73	325.54	325.345	64.16
05-06-2007	375	385	375	378	462000	314.22	318.08	325.86	325.485	64.16
06-06-2007	380	380	373	380	274500	315.72	318.48	326.207	325.66	64.73
07-06-2007	375	375	370	373	74500	317.08	318.86	326.493	325.81	61.06
08-06-2007	365	365	360	360	11000	318.32	319.11	326.64	325.92	54.84
11-06-2007	358	360	355	360	6000	319.62	319.36	326.62	326.045	54.84
12-06-2007	363	363	363	363	37500	321.02	319.64	326.607	326.185	56.04
13-06-2007	368	370	368	370	81500	322.56	320.09	326.64	326.36	58.78
14-06-2007	375	375	370	370	38500	324.3	320.44	326.707	326.535	58.78
15-06-2007	365	373	365	370	13500	326.04	320.84	326.787	326.76	58.78
18-06-2007	373	375	365	373	147500	327.94	321.27	326.907	326.875	60.12
19-06-2007	373	400	370	383	662500	329.94	321.85	327.127	327.14	64.27
20-06-2007	378	378	373	375	80000	331.84	322.32	327.327	327.39	58.98
21-06-2007	375	375	375	375	3500	333.74	322.74	327.46	327.64	58.98
22-06-2007	375	388	375	388	11500	335.9	323.37	327.68	327.915	64.49
25-06-2007	375	400	375	385	272000	338.1	323.94	327.893	328.19	62.41
26-06-2007	385	385	385	385	2000	340.24	324.54	328.127	328.44	62.41
27-06-2007	380	380	375	375	62000	342.04	325.06	328.373	328.675	55.48
28-06-2007	378	378	370	373	93000	343.8	325.49	328.627	328.925	54.18
29-06-2007	375	375	375	375	15000	345.54	326.04	328.84	329.185	55.31
02-07-2007	375	375	375	375	4500	347.18	326.56	329.04	329.46	55.31
03-07-2007	375	375	375	375	11000	349.02	327.11	329.253	329.71	55.31
05-07-2007	378	378	378	378	2000	350.92	327.66	329.473	330	57.27
06-07-2007	378	378	375	378	51500	352.82	328.24	329.693	330.275	57.27
09-07-2007	378	378	378	378	1500	354.72	328.82	329.913	330.54	57.27
10-07-2007	380	380	375	375	97500	356.46	329.37	330.113	330.815	54.29
11-07-2007	375	385	375	375	37500	358.1	329.89	330.327	331.065	54.29
12-07-2007	375	375	370	370	24000	359.7	330.36	330.493	331.315	49.33
13-07-2007	375	375	373	373	12000	361.36	330.86	330.693	331.58	52.16
16-07-2007	375	375	370	370	10000	362.5	331.33	330.893	331.83	49.20
17-07-2007	373	373	373	373	10000	363.6	331.86	331.147	332.095	52.12
18-07-2007	370	370	365	370	104500	364.64	332.36	331.293	332.355	49.08
20-07-2007	368	368	368	368	1000	365.84	332.84	331.493	332.645	47.11
24-07-2007	365	370	365	370	24500	367.08	333.41	331.693	332.945	49.31
25-07-2007	368	370	368	370	12000	368.22	333.88	331.907	333.205	49.31
26-07-2007	368	373	368	370	21500	369.12	334.35	332.12	333.49	49.31
27-07-2007	365	365	355	355	13000	369.82	334.67	332.233	333.69	35.51
30-07-2007	355	355	350	353	83000	369.68	334.97	332.367	333.89	34.14
31-07-2007	353	358	353	358	18000	369.04	335.32	332.533	334.09	40.34
01-08-2007	355	355	345	350	63500	369.08	335.59	332.633	334.29	34.71
02-08-2007	350	350	345	350	27000	368.58	335.96	332.733	334.475	34.71
03-08-2007	350	350	343	343	33500	368.14	336.24	332.787	334.6	30.40
06-08-2007	335	340	325	325	73500	367.44	336.34	332.72	334.66	22.63
07-08-2007	328	328	325	325	7000	367.08	336.44	332.653	334.71	22.63
08-08-2007	328	355	328	350	27500	367.18	336.84	332.833	334.885	45.20
09-08-2007	340	345	340	345	19500	367.18	337.19	332.98	334.985	42.53
10-08-2007	325	325	325	325	10000	366.62	337.34	332.927	334.985	33.90
14-08-2007	325	325	325	325	9500	366.22	337.49	332.893	334.97	33.90
15-08-2007	328	330	325	325	36000	365.22	337.64	332.927	334.945	33.90
16-08-2007	320	325	310	310	124500	363.92	337.64	332.827	334.87	28.48
20-08-2007	335	348	320	330	62000	362.96	337.86	332.807	334.895	41.83
21-08-2007	325	325	320	320	11000	361.8	338.01	332.653	334.845	38.01
22-08-2007	330	333	320	333	4500	360.86	338.29	332.607	334.87	45.03
27-08-2007	350	350	325	325	28000	359.9	338.49	332.54	334.845	41.89
28-08-2007	315	315	315	315	5500	359	338.66	332.407	334.73	38.29
29-08-2007	300	300	300	300	1000	357.8	338.71	332.173	334.415	33.62
30-08-2007	325	325	325	325	500	357.04	339.03	332.107	334.215	45.54
31-08-2007	325	325	325	325	3500	356.14	339.35	332.107	334.015	45.54
04-09-2007	325	325	308	310	35500	354.94	339.62	331.94	333.765	40.48
05-09-2007	315	315	315	315	1500	353.84	339.94	331.84	333.55	42.76
07-09-2007	315	320	313	320	5000	352.78	340.36	331.773	333.375	45.03
10-09-2007	310	310	310	310	500	351.32	340.63	331.673	333.175	41.49
12-09-2007	315	323	315	318	75000	350.18	341.01	331.607	333.04	45.20
13-09-2007	323	323	313	313	5000	348.94	341.34	331.473	332.83	43.35
14-09-2007	323	325	313	313	4000	347.44	341.67	331.393	332.62	43.35
17-09-2007	313	313	313	313	3000	346	342.05	331.293	332.42	43.35
18-09-2007	318	318	318	318	1000	344.66	342.45	331.247	332.26	46.11
19-09-2007	320	320	315	315	4000	343.46	342.75	331.193	332.145	44.70
20-09-2007	315	315	315	315	1000	342.3	343.05	331.093	332.045	44.70
21-09-2007	320	335	320	325	29000	341.3	343.42	331.127	331.955	50.54
24-09-2007	325	330	325	330	19000	340.4	343.79	331.173	331.88	53.19
26-09-2007	325	325	325	325	30500	339.4	344.21	331.207	331.79	50.28
27-09-2007	325	325	325	325	2500	338.34	344.63	331.22	331.69	50.28
28-09-2007	330	330	325	330	14000	337.38	345.1	331.287	331.615	53.25
01-10-2007	325	325	325	325	4000	336.32	345.52	331.32	331.515	50.04
02-10-2007	325	325	325	325	11000	335.32	345.89	331.353	331.415	50.04
03-10-2007	320	320	313	315	32500	334.12	346.11	331.3	331.275	43.89
04-10-2007	320	320	320	320	1000	333.12	346.41	331.28	331.15	47.37
08-10-2007	328	328	328	328	20000	332.22	346.79	331.313	331.075	52.45
09-10-2007	323	323	315	323	35500	331.28	346.89	331.313	330.99	49.25
10-10-2007	320	320	315	315	17500	330.12	346.86	331.28	330.89	44.56
11-10-2007	315	315	315	315	5500	329.02	346.83	331.247	330.725	44.56
17-10-2007	328	328	328	328	2000	328.22	347.03	331.3	330.675	53.00
18-10-2007	325	325	325	325	5500	327.32	347.2	331.38	330.6	51.07
19-10-2007	320	320	315	315	2500	326.22	347.22	331.327	330.485	45.16
22-10-2007	313	313	313	313	3000	325.08	347.1	331.26	330.36	44.06
23-10-2007	313	313	313	313	10000	324.24	347.03	331.193	330.235	44.06
24-10-2007	313	313	308	308	79500	323.34	346.51	331.093	330.11	41.16
25-10-2007	313	313	310	313	30500	322.44	345.74	331.027	330.01	45.06
26-10-2007	308	313	308	310	14000	321.64	345.36	330.94	329.885	43.21
29-10-2007	310	313	310	310	25500	320.84	344.71	330.92	329.76	43.21
30-10-2007	313	325	308	313	594500	320.24	344.19	330.907	329.65	45.79
31-10-2007	310	310	295	298	122500	319.7	343.57	330.793	329.465	36.79
01-11-2007	300	300	298	298	177000	319.16	343.12	330.68	329.28	36.79
02-11-2007	290	313	290	313	603500	318.42	342.8	330.7	329.23	48.52
05-11-2007	300	300	295	295	136000	317.42	342.3	330.6	329.09	39.14
06-11-2007	295	305	295	305	28500	317.02	341.82	330.567	328.95	45.45
07-11-2007	303	303	300	300	15000	316.52	341.37	330.5	328.8	43.05
08-11-2007	303	303	295	295	57500	315.92	340.57	330.4	328.675	40.73
09-11-2007	305	308	298	305	19500	315.82	339.87	330.367	328.575	46.89
12-11-2007	300	300	295	295	98000	315.12	339.04	330.28	328.385	42.17
13-11-2007	295	295	295	295	6000	314.62	338.21	330.213	328.145	42.17
14-11-2007	295	305	295	305	6000	314.06	337.46	330.213	327.97	48.22
15-11-2007	305	308	300	305	27500	313.66	336.78	330.213	327.82	48.22
16-11-2007	293	298	293	298	7000	313.32	336.16	330.213	327.635	44.44
19-11-2007	295	295	295	295	500	313.22	335.51	330.213	327.435	42.89
20-11-2007	293	295	293	295	22000	312.62	334.83	330.227	327.235	42.89
21-11-2007	295	300	293	293	32000	311.98	334.06	330.227	327.075	41.77
22-11-2007	293	295	293	295	4000	311.68	333.31	330.307	326.875	43.37
23-11-2007	300	300	293	293	9500	311.24	332.54	330.373	326.69	42.12
26-11-2007	293	293	293	293	17000	310.7	331.74	330.473	326.505	42.12
28-11-2007	290	290	290	290	40000	310.3	330.81	330.52	326.33	40.11
29-11-2007	298	300	293	293	17000	309.8	329.99	330.607	326.155	43.04
03-12-2007	283	285	283	285	15000	309.24	329.09	330.64	325.915	37.75
04-12-2007	290	290	290	290	7500	308.78	328.11	330.707	325.74	42.50
05-12-2007	288	295	285	295	66000	308.42	327.21	330.84	325.575	46.88
07-12-2007	298	298	298	298	5000	308.02	326.34	330.973	325.44	49.36
10-12-2007	295	295	295	295	5000	307.62	325.54	331.04	325.3	46.99
12-12-2007	293	295	293	295	4000	307.22	324.76	331.107	325.125	46.99
13-12-2007	295	300	295	295	9500	306.62	323.96	331.153	325	46.99
14-12-2007	285	285	285	285	6000	305.72	323.06	331.1	324.81	39.17
17-12-2007	285	285	285	285	6500	304.92	322.16	331.113	324.635	39.17
18-12-2007	285	285	285	285	14000	304.12	321.23	331.127	324.445	39.17
19-12-2007	285	285	285	285	14500	303.22	320.3	331.14	324.27	39.17
26-12-2007	295	295	295	295	500	302.62	319.47	331.22	324.145	50.30
27-12-2007	290	290	285	290	15500	301.92	318.62	331.233	323.995	45.79
28-12-2007	285	345	285	345	158000	302.52	318.32	331.58	324.105	73.72
02-01-2008	295	295	290	290	8000	301.92	317.52	331.58	323.94	47.41
03-01-2008	285	293	283	293	33000	301.22	316.72	331.6	323.79	48.49
04-01-2008	293	293	288	288	6000	300.52	315.9	331.433	323.615	46.77
07-01-2008	285	285	285	285	2500	299.92	315.02	331.213	323.44	45.72
09-01-2008	295	295	295	295	500	299.52	314.27	331.06	323.315	49.77
15-01-2008	280	288	275	275	6500	298.46	313.34	330.84	323.09	42.88
16-01-2008	275	275	270	270	1500	297.36	312.34	330.587	322.875	41.34
17-01-2008	285	285	285	285	1000	296.76	311.49	330.4	322.685	47.44
18-01-2008	270	280	270	280	1500	296.1	310.59	330.1	322.47	45.73
21-01-2008	265	265	265	265	500	295.14	309.69	329.733	322.18	40.97
22-01-2008	240	270	240	270	6000	294.38	308.86	329.133	321.915	43.10
23-01-2008	280	280	265	265	26000	293.42	307.93	328.3	321.625	41.49
24-01-2008	263	265	263	265	1000	292.52	307.08	327.747	321.335	41.49
25-01-2008	280	280	280	280	1000	291.92	306.38	327.113	321.17	48.22
30-01-2008	275	275	255	270	15500	291.06	305.65	326.48	320.945	44.54
31-01-2008	275	275	270	275	149500	290.6	305.15	325.913	320.745	46.73
01-02-2008	270	278	270	278	99000	290.2	304.68	325.48	320.56	48.05
04-02-2008	278	283	275	280	16000	289.54	303.98	325.047	320.41	48.96
06-02-2008	270	280	270	273	46000	289.1	303.26	324.567	320.225	45.93
11-02-2008	273	273	273	273	5000	288.46	302.74	324.033	320.04	45.93
12-02-2008	278	278	273	273	1500	287.92	302.22	323.553	319.855	45.93
13-02-2008	278	280	278	280	2500	287.62	301.77	322.92	319.705	49.81
14-02-2008	280	280	280	280	4000	287.12	301.47	322.287	319.555	49.81
15-02-2008	280	283	280	283	1500	286.88	301	321.653	319.43	51.55
19-02-2008	273	273	270	270	91000	286.38	300.5	320.933	319.255	44.40
20-02-2008	270	270	265	265	19000	285.58	299.82	320.167	319.055	41.99
21-02-2008	265	265	260	265	316000	284.78	299.22	319.447	318.855	41.99
25-02-2008	270	270	270	270	6500	284.22	298.77	318.847	318.715	45.42
26-02-2008	263	263	263	263	8000	283.58	298.4	318.2	318.555	41.70
27-02-2008	273	275	263	263	9000	282.94	297.78	317.533	318.405	41.70
28-02-2008	258	258	258	258	500	282.24	297.11	316.787	318.23	39.05
03-03-2008	258	258	258	258	1000	281.5	296.59	316.04	318.105	39.05
04-03-2008	260	270	258	270	28000	281.04	296.14	315.373	318.04	48.22
05-03-2008	260	260	260	260	2500	280.38	295.54	314.62	317.95	42.48
06-03-2008	260	260	260	260	7500	279.78	295.04	313.8	317.835	42.48
11-03-2008	260	263	258	260	22000	279.12	294.46	313.033	317.735	42.48
12-03-2008	260	268	260	268	20000	278.78	294.01	312.32	317.675	48.59
13-03-2008	260	260	260	260	62500	278.18	293.48	311.467	317.575	43.60
14-03-2008	260	260	255	258	39000	277.44	292.93	310.62	317.49	42.43
17-03-2008	250	250	250	250	5000	276.48	292.25	309.72	317.35	38.03
18-03-2008	248	248	248	248	3000	275.54	291.58	308.873	317.165	36.99
26-03-2008	250	250	250	250	4500	274.64	290.93	308.053	316.99	38.78
27-03-2008	250	268	250	268	31000	274.1	290.36	307.34	316.89	52.02
31-03-2008	255	255	253	253	30000	273.46	289.59	306.527	316.69	43.57
01-04-2008	255	258	253	253	28500	272.82	288.87	305.713	316.54	43.57
02-04-2008	253	253	253	253	500	272.18	288.15	304.88	316.39	43.57
04-04-2008	250	255	250	250	5500	271.48	287.35	304.027	316.225	41.87
07-04-2008	250	250	250	250	18000	270.58	286.6	303.173	316.06	41.87
08-04-2008	250	253	250	250	11500	269.78	285.85	302.34	315.87	41.87
09-04-2008	250	250	243	250	38500	267.88	285.2	301.507	315.655	41.87
10-04-2008	240	250	240	250	15500	267.08	284.5	300.707	315.455	41.87
11-04-2008	248	250	248	250	3500	266.22	283.72	299.887	315.255	41.87
14-04-2008	243	243	243	243	2500	265.32	282.92	299.04	314.905	36.66
15-04-2008	245	250	245	250	2000	264.62	282.27	298.22	314.565	44.14
16-04-2008	245	245	245	245	21500	263.62	281.57	297.387	314.2	40.47
17-04-2008	248	253	248	248	3500	263.08	280.77	296.587	313.9	43.50
18-04-2008	245	245	245	245	8000	262.58	279.97	295.753	313.585	41.24
21-04-2008	245	245	245	245	28500	261.78	279.27	294.92	313.245	41.24
22-04-2008	245	245	245	245	500	261.08	278.59	294.087	312.845	41.24
23-04-2008	245	245	245	245	3500	260.68	277.91	293.353	312.47	41.24
28-04-2008	245	245	245	245	1000	260.18	277.28	292.633	311.895	41.24
30-04-2008	245	245	240	245	6500	259.78	276.6	291.88	311.17	41.24
02-05-2008	250	260	250	260	57000	259.68	276.1	291.28	310.73	58.22
05-05-2008	263	265	260	260	26000	259.28	275.6	290.68	310.155	58.22
06-05-2008	270	285	263	263	11000	259.14	275.1	290.147	309.645	60.84
07-05-2008	268	285	268	285	68000	259.34	274.97	289.88	309.27	73.83
08-05-2008	283	288	280	285	104500	259.48	274.84	289.613	308.98	73.83
12-05-2008	270	270	263	270	70000	259.28	274.41	289.08	308.605	58.49
13-05-2008	265	265	265	265	3000	259.12	274.11	288.547	308.205	54.43
15-05-2008	265	265	265	265	500	258.96	273.71	288.147	307.765	54.43
16-05-2008	275	275	275	275	10000	259	273.46	287.813	307.415	60.75
19-05-2008	283	283	270	278	6500	258.96	273.29	287.5	306.93	62.43
22-05-2008	255	263	255	263	5000	258.62	272.87	287.187	306.37	50.72
27-05-2008	258	258	258	258	1000	258.12	272.5	286.707	305.77	47.52
28-05-2008	275	275	275	275	4500	258.22	272.3	286.407	305.255	57.37
29-05-2008	275	275	275	275	10000	258.42	272	286.02	304.73	57.37
30-05-2008	275	280	275	280	17500	258.72	271.75	285.72	304.265	59.93
02-06-2008	280	280	270	270	15500	258.72	271.47	285.42	303.815	53.06
03-06-2008	270	270	270	270	4500	258.86	271.22	285.22	303.365	53.06
06-06-2008	270	270	270	270	6000	259	270.97	284.853	302.9	53.06
09-06-2008	255	260	255	260	2500	259.04	270.64	284.42	302.35	46.41
13-06-2008	260	260	260	260	21000	259.08	270.29	284.087	301.8	46.41
16-06-2008	260	260	260	260	16500	258.88	269.96	283.72	301.25	46.41
17-06-2008	260	260	255	255	10000	258.78	269.58	283.287	300.66	43.04
23-06-2008	255	255	255	255	8500	258.68	269.23	282.92	300.02	43.04
24-06-2008	258	258	258	258	3000	258.64	268.88	282.52	299.435	45.78
25-06-2008	255	255	255	255	8000	258.38	268.58	282.133	298.835	43.53
26-06-2008	263	263	260	260	11000	258.38	268.28	281.78	298.195	48.11
27-06-2008	255	255	255	255	7500	258.32	267.88	281.393	297.545	44.24
30-06-2008	260	260	260	260	1500	258.52	267.5	281.007	296.92	48.69
01-07-2008	253	253	253	253	500	258.62	267.08	280.593	296.31	43.47
02-07-2008	255	255	255	255	4500	258.72	266.68	280.193	295.72	45.27
03-07-2008	255	255	255	255	5500	258.46	266.28	279.727	295.12	45.27
08-07-2008	250	250	250	250	11000	258.4	265.93	279.193	294.495	41.43
10-07-2008	255	255	255	255	5000	258.44	265.63	278.727	293.895	46.33
17-07-2008	228	228	228	228	1000	257.94	265.06	278.08	293.145	31.17
18-07-2008	250	250	250	250	7500	257.94	264.71	277.547	292.505	46.53
23-07-2008	250	250	245	250	9000	257.94	264.26	277.047	291.865	46.53
24-07-2008	250	250	250	250	1000	257.94	263.86	276.547	291.24	46.53
29-07-2008	255	255	255	255	16500	258.04	262.96	276.147	290.64	49.71
01-08-2008	265	275	265	275	9000	258.54	262.81	275.847	290.165	59.98
04-08-2008	275	280	275	280	40500	259.14	262.68	275.527	289.7	62.06
05-08-2008	280	285	280	285	6500	259.98	262.65	275.273	289.275	64.08
06-08-2008	285	285	275	275	19000	260.48	262.55	275.007	288.785	57.50
07-08-2008	283	283	270	270	4500	260.98	262.3	274.707	288.285	54.49
11-08-2008	280	280	280	280	10500	261.62	262.35	274.387	287.845	59.10
12-08-2008	275	280	275	280	10000	262.32	262.45	274.087	287.395	59.10
15-08-2008	275	280	275	280	22000	263.02	262.4	273.853	286.945	59.10
25-08-2008	285	285	285	285	5000	263.82	262.45	273.667	286.52	61.54
28-08-2008	255	255	255	255	2000	264.02	262.35	273.28	286.02	44.44
02-09-2008	280	280	280	280	1000	264.72	262.45	273.093	285.655	55.53
03-09-2008	285	285	273	273	5500	265.28	262.53	272.827	285.23	52.38
10-09-2008	250	255	225	250	42000	265.08	262.38	272.427	284.73	43.61
11-09-2008	230	230	225	225	4500	264.38	261.83	271.86	284.105	36.47
12-09-2008	208	208	200	205	30000	263.22	261.18	271.14	283.415	31.96
15-09-2008	220	220	200	200	49000	261.52	260.43	270.487	282.79	30.93
16-09-2008	180	180	178	178	7000	259.38	259.43	269.687	282.055	26.84
18-09-2008	200	200	200	200	5000	257.98	258.63	268.933	281.305	35.97
19-09-2008	225	225	225	225	500	257.18	258.15	268.467	280.705	44.45
22-09-2008	221	240	221	240	11500	256.68	257.82	268.033	280.28	48.83
23-09-2008	225	225	225	225	4500	255.68	257.34	267.533	279.78	45.01
25-09-2008	225	225	225	225	9000	254.62	256.79	267.067	279.28	45.01
26-09-2008	225	225	225	225	5000	253.86	256.24	266.533	278.855	45.01
14-10-2008	205	214	203	214	4500	252.98	255.55	265.993	278.275	42.00
16-10-2008	209	225	195	195	17500	251.38	254.8	265.327	277.65	37.35
21-10-2008	208	208	208	208	500	250.04	254.23	264.68	277.025	42.08
22-10-2008	208	220	208	220	33500	248.84	253.78	264.113	276.5	46.11
23-10-2008	199	199	199	199	1000	247.42	253.07	263.453	275.92	40.76
24-10-2008	180	180	180	180	1000	245.62	252.24	262.687	275.32	36.61
29-10-2008	163	163	163	163	8500	243.48	251.24	261.807	274.51	33.35
30-10-2008	175	175	175	175	1000	241.78	250.41	261.02	273.76	37.58
31-10-2008	175	196	175	196	2500	240.5	249.79	260.36	273.19	44.25
03-11-2008	225	225	178	185	9000	239	248.94	259.64	272.54	41.74
04-11-2008	194	194	194	194	4000	237.78	248.28	258.98	271.91	44.52
05-11-2008	175	176	175	175	6500	236.18	247.43	258.213	271.235	40.16
06-11-2008	158	158	158	158	1000	234.18	246.41	257.313	270.435	36.70
10-11-2008	150	150	150	150	1000	232.08	245.23	256.413	269.62	35.16
11-11-2008	145	145	140	140	2500	229.68	244.03	255.413	268.755	33.29
13-11-2008	133	133	133	133	500	227.24	242.78	254.333	267.855	32.00
14-11-2008	135	135	135	135	500	224.74	241.63	253.247	266.94	32.80
28-11-2008	140	140	140	140	500	222.48	240.55	252.213	266.065	34.86
01-12-2008	149	149	149	149	500	220.36	239.54	251.24	265.235	38.52
10-12-2008	135	163	135	163	3500	218.52	238.49	250.36	264.425	43.80
11-12-2008	150	163	148	163	5500	216.78	237.59	249.547	263.59	43.80
12-12-2008	148	148	148	148	1000	214.64	236.54	248.633	262.705	39.58
15-12-2008	135	135	135	135	2000	212.78	235.36	247.633	261.755	36.31
18-12-2008	135	140	130	140	34000	210.58	234.26	246.667	260.805	38.41
19-12-2008	140	141	138	140	26500	208.38	233.16	245.633	259.88	38.41
22-12-2008	148	149	138	138	5000	206.14	232.04	244.62	258.945	37.83
23-12-2008	138	139	138	139	4500	203.82	230.93	243.247	258.065	38.33
24-12-2008	130	130	128	129	11500	200.9	229.72	242.173	257.11	35.27
26-12-2008	125	138	125	138	5500	198.06	228.6	241.14	256.16	39.93
05-01-2009	128	129	128	128	16500	194.92	227.45	240.073	255.185	36.76
06-01-2009	125	125	123	123	7000	191.88	226.18	238.993	254.225	35.26
07-01-2009	138	138	135	135	19500	189.18	225.08	237.927	253.325	41.45
08-01-2009	143	143	143	143	500	186.44	224.03	237.047	252.4	45.21
12-01-2009	141	145	141	145	24000	183.74	223.03	236.213	251.5	46.15
13-01-2009	133	143	133	143	1000	181	222.01	235.267	250.64	45.32
16-01-2009	141	141	141	141	500	178.12	220.97	234.34	249.78	44.45
20-01-2009	141	141	141	141	2000	175.84	219.93	233.513	248.92	44.45
21-01-2009	120	144	120	144	3500	173.12	218.92	232.673	248.1	46.23
10-02-2009	143	143	143	143	500	170.52	217.9	231.86	247.25	45.71
13-02-2009	123	143	123	143	9000	168.38	216.73	231.047	246.415	45.71
16-02-2009	144	144	144	144	500	166.76	215.57	230.14	245.585	46.41
17-02-2009	144	144	144	144	1000	165.54	214.38	229.3	244.74	46.41
19-02-2009	131	131	131	131	500	164.16	212.84	228.34	243.905	38.81
20-02-2009	143	150	143	150	1000	163.6	211.49	227.487	243.165	51.36
24-02-2009	165	165	165	165	500	162.9	210.44	226.72	242.425	58.58
27-02-2009	173	190	173	190	1000	162.2	209.69	226.167	241.9	67.29
04-03-2009	176	176	176	176	500	160.92	208.8	225.52	241.255	59.72
10-03-2009	176	176	163	163	13000	159.68	207.68	224.787	240.57	53.67
11-03-2009	160	160	155	160	11500	158.38	206.5	223.987	239.895	52.36
12-03-2009	160	160	160	160	1000	157.08	205.47	223.187	239.17	52.36
19-03-2009	169	169	169	169	3000	156.18	204.58	222.427	238.54	56.10
23-03-2009	165	165	165	165	6000	155.58	203.48	221.727	237.89	54.07
24-03-2009	135	165	135	165	22500	154.72	202.38	221.06	237.19	54.07
25-03-2009	155	155	155	155	7500	153.42	201.13	220.327	236.44	48.92
30-03-2009	160	168	160	163	34500	152.7	200.06	219.613	235.765	52.79
02-04-2009	171	171	165	169	4500	152.48	199.05	218.987	235.135	55.52
03-04-2009	170	185	170	185	3500	152.92	198.2	218.467	234.585	61.84
06-04-2009	195	219	195	211	10000	153.64	197.71	218.153	234.175	69.44
07-04-2009	208	208	206	206	1500	153.84	197.17	217.807	233.73	66.69
13-04-2009	209	209	209	209	15000	154.32	196.66	217.4	233.31	67.52
14-04-2009	205	205	183	204	2500	154.52	196.15	217.027	232.865	64.62
15-04-2009	205	205	205	205	5500	155.12	195.65	216.66	232.44	64.95
16-04-2009	208	208	195	196	39000	155.88	195.03	216.233	231.955	59.66
17-04-2009	199	200	199	200	4000	156.88	194.48	215.78	231.53	61.17
20-04-2009	175	196	175	196	16000	158	193.84	215.353	231.06	58.79
21-04-2009	198	198	185	188	40000	159.1	193.17	214.887	230.525	54.26
22-04-2009	188	188	188	188	4500	160.16	192.45	214.473	229.975	54.26
23-04-2009	188	188	188	188	500	161.12	191.8	214.073	229.44	54.26
24-04-2009	198	198	198	198	5000	162.1	191.23	213.727	228.955	59.18
27-04-2009	200	200	200	200	500	162.84	190.68	213.273	228.48	60.10
28-04-2009	178	190	175	190	11000	163.38	190.08	212.853	228.005	53.57
29-04-2009	181	189	181	189	8500	164.2	189.42	212.427	227.525	52.95
30-04-2009	189	189	184	186	30000	165.22	189	211.98	227.03	51.04
01-05-2009	186	186	186	186	7500	166.14	188.36	211.553	226.535	51.04
04-05-2009	186	186	181	184	30000	167.02	187.7	211.113	225.98	49.66
05-05-2009	184	184	184	184	40500	167.94	187.04	210.673	225.45	49.66
06-05-2009	190	190	189	189	19000	168.94	186.38	210.267	224.67	53.33
07-05-2009	190	200	189	200	27000	170.36	185.63	209.933	224.22	60.20
08-05-2009	200	213	200	210	57500	171.8	184.93	209.667	223.805	65.21
11-05-2009	213	218	213	213	52000	173.5	184.21	209.467	223.43	66.57
12-05-2009	213	213	211	211	3000	175.26	183.57	209.207	223.06	64.75
13-05-2009	210	210	200	200	8500	176.56	182.87	208.907	222.585	55.74
14-05-2009	200	200	190	200	28500	177.7	182.07	208.587	222.21	55.74
15-05-2009	210	210	195	200	37500	178.8	181.27	208.287	221.86	55.74
18-05-2009	200	200	200	200	9000	179.94	180.47	207.987	221.435	55.74
19-05-2009	210	210	200	200	11500	181.12	179.62	207.687	221.035	55.74
20-05-2009	200	205	195	200	60000	182.3	179.07	207.387	220.71	55.74
25-05-2009	200	203	200	203	3000	183.48	178.3	207.107	220.375	58.21
26-05-2009	200	200	179	179	16500	184.2	177.36	206.667	219.945	39.29
27-05-2009	190	200	190	200	6000	185.34	176.86	206.267	219.62	53.53
28-05-2009	200	200	200	200	500	186.46	176.61	205.867	219.22	53.53
29-05-2009	200	200	195	200	4500	187.58	176.56	205.447	218.87	53.53
02-06-2009	200	200	190	200	8000	188.96	176.56	204.88	218.495	53.53
04-06-2009	200	208	200	208	28000	190.12	176.86	204.367	218.145	58.51
08-06-2009	200	200	195	195	21000	190.72	176.81	203.867	217.72	49.26
09-06-2009	200	200	200	200	2000	190.92	176.56	203.433	217.355	52.38
12-06-2009	200	200	200	200	1000	191.4	176.16	203	216.99	52.38
16-06-2009	199	199	199	199	5000	192.12	175.9	202.493	216.62	51.64
17-06-2009	200	200	200	200	500	192.92	175.65	201.973	216.22	52.37
18-06-2009	185	195	185	195	8500	193.62	175.35	201.52	215.795	48.47
24-06-2009	185	185	185	185	2500	193.94	175.06	201.033	215.305	41.79
25-06-2009	200	200	185	193	3000	194.5	175.04	200.487	214.92	47.97
30-06-2009	200	200	188	195	3000	195.1	174.91	199.953	214.57	49.42
01-07-2009	195	200	195	200	15000	196	174.71	199.42	214.245	52.94
03-07-2009	198	198	198	198	500	196.7	174.7	198.94	213.885	51.40
10-07-2009	183	195	183	195	1500	197.22	174.85	198.44	213.545	49.09
13-07-2009	183	190	176	190	2000	197.32	175.12	197.907	213.18	45.42
14-07-2009	183	183	183	183	1500	196.76	175.2	197.393	212.805	40.83
15-07-2009	190	190	190	190	500	196.44	175.14	196.927	212.465	46.64
16-07-2009	185	185	183	185	22000	195.96	175.14	196.427	212.04	43.37
17-07-2009	180	180	173	173	7500	195.34	174.93	195.88	211.605	36.70
21-07-2009	175	175	175	175	500	194.74	174.93	195.347	211.18	38.40
22-07-2009	181	190	180	190	6000	194.62	175.25	194.893	210.83	49.38
24-07-2009	189	189	189	189	2500	194.4	175.64	194.453	210.435	48.75
27-07-2009	181	190	181	189	41000	194.26	176.13	193.98	210.08	48.75
28-07-2009	189	199	183	199	114000	194.48	176.79	193.607	209.785	55.30
29-07-2009	201	213	191	199	27500	194.7	177.43	193.2	209.53	55.30
30-07-2009	193	194	193	194	9000	194.82	177.97	192.807	209.26	51.49
31-07-2009	198	198	188	198	1500	194.82	178.46	192.427	209	54.21
03-08-2009	200	200	198	198	20000	194.78	178.81	192.047	208.65	54.21
04-08-2009	190	190	190	190	3500	194.78	179.08	191.647	208.335	47.97
05-08-2009	190	190	189	190	55500	194.8	179.5	191.213	208.02	47.97
06-08-2009	185	190	185	190	4500	194.88	180.05	190.96	207.705	47.97
07-08-2009	198	198	198	198	1500	195.12	180.63	190.613	207.445	54.51
10-08-2009	199	200	199	199	18500	195.42	181.22	190.273	207.19	55.27
18-08-2009	199	199	199	199	1000	195.72	181.83	189.933	206.935	55.27
19-08-2009	199	199	194	194	56500	195.82	182.38	189.527	206.655	50.40
20-08-2009	183	185	181	185	27000	195.52	182.94	188.927	206.33	43.06
21-08-2009	186	186	186	186	1500	195.04	183.42	188.3	206.01	44.03
24-08-2009	193	194	188	188	18500	194.54	184.02	187.653	205.735	46.02
25-08-2009	194	195	194	195	7500	194.22	184.74	187.12	205.46	52.41
31-08-2009	190	190	190	190	5000	194.02	185.29	186.587	205.185	48.04
02-09-2009	185	185	185	185	20000	193.72	185.71	185.953	204.87	44.08
04-09-2009	188	188	188	188	5000	193.48	186.14	185.34	204.585	46.91
07-09-2009	188	188	188	188	15000	193.24	186.59	184.727	204.3	46.91
08-09-2009	185	200	185	199	118500	193.22	187.17	184.153	204.07	56.30
09-09-2009	200	200	199	199	18500	193.2	187.75	183.78	203.84	56.30
15-09-2009	193	195	193	195	8000	193.04	188.26	183.213	203.59	52.39
16-09-2009	190	198	190	198	57500	193.42	188.81	182.713	203.355	54.92
17-09-2009	198	198	198	198	2500	193.38	189.36	182.367	203.045	54.92
24-09-2009	205	205	205	205	5500	193.48	189.97	182.233	202.77	60.59
25-09-2009	203	208	203	208	15500	193.64	190.61	182.253	202.495	62.75
28-09-2009	200	205	200	205	2500	193.74	191.35	182.287	202.095	59.25
29-09-2009	190	200	190	195	82000	193.48	191.8	182.4	201.645	49.37
30-09-2009	198	199	198	199	3500	193.56	192.14	182.393	201.29	52.76
01-10-2009	199	200	199	200	2500	193.56	192.24	182.227	200.965	53.60
02-10-2009	200	200	200	200	16500	193.56	192.48	181.96	200.64	53.60
05-10-2009	200	200	200	200	15500	193.58	192.85	181.793	200.265	53.60
06-10-2009	200	200	200	200	1000	193.58	193.25	181.627	199.875	53.60
07-10-2009	210	210	210	210	500	193.88	193.75	181.527	199.61	62.53
13-10-2009	210	220	210	215	25500	194.48	194.21	181.533	199.395	66.05
14-10-2009	208	208	208	208	500	194.78	194.64	181.62	199.06	57.86
15-10-2009	209	210	209	210	25000	195.08	195.09	181.633	198.735	59.41
16-10-2009	210	210	200	200	1500	195.08	195.54	181.5	198.335	49.59
19-10-2009	204	204	204	204	500	195.2	195.95	181.533	198.005	52.94
22-10-2009	204	204	200	200	8000	195.3	196.26	181.667	197.655	49.41
23-10-2009	210	210	210	210	500	195.7	196.51	181.98	197.355	57.12
28-10-2009	191	195	191	195	2500	195.94	196.35	182.113	197.03	45.83
29-10-2009	188	188	188	188	2000	195.9	196.17	182.06	196.67	41.69
30-10-2009	188	205	188	205	7500	196.3	196.13	182.193	196.395	52.83
02-11-2009	180	200	180	200	6500	196.84	196.09	182.233	196.12	49.82
03-11-2009	183	189	183	189	5500	197.12	195.93	182.327	195.79	43.89
04-11-2009	205	205	186	198	3000	197.28	195.95	182.593	195.49	49.22
05-11-2009	200	200	190	195	2500	197.4	195.9	182.893	195.19	47.59
11-11-2009	194	194	185	185	1000	197.32	195.79	183.193	194.815	42.56
12-11-2009	195	195	190	190	1000	197.14	195.81	183.573	194.49	45.65
13-11-2009	195	200	186	200	4000	197.16	195.93	184.007	194.19	51.31
17-11-2009	194	194	193	193	1000	197.14	195.98	184.36	193.89	47.58
18-11-2009	193	193	193	193	5000	197.04	195.93	184.653	193.58	47.58
23-11-2009	190	190	190	190	1000	196.88	195.83	184.833	193.255	45.92
24-11-2009	193	193	193	193	15000	196.94	195.86	185.033	192.97	47.87
30-11-2009	186	186	186	186	1500	196.86	195.83	185.287	192.625	43.88
02-12-2009	190	198	190	198	10500	197.02	195.95	185.707	192.475	51.37
07-12-2009	193	193	193	193	500	196.92	196.02	186.06	192.19	48.47
09-12-2009	200	203	200	203	57000	197	196.21	186.48	191.955	54.06
11-12-2009	185	198	185	193	15500	196.88	196.3	186.847	191.67	48.40
14-12-2009	195	195	195	195	500	196.9	196.36	187.22	191.37	49.54
15-12-2009	188	190	185	190	23000	197	196.26	187.627	190.945	46.77
16-12-2009	195	195	185	193	178500	197.14	196.09	187.993	190.51	48.63
22-12-2009	185	185	185	185	2500	197.08	195.81	188.373	190.01	44.19
23-12-2009	185	185	185	185	1000	196.88	195.55	188.787	189.56	44.19
28-12-2009	193	193	185	193	15000	196.94	195.48	189.173	189.175	49.53
30-12-2009	195	195	185	190	4500	197.04	195.38	189.487	188.725	47.69
05-01-2010	195	195	195	195	1000	197.18	195.33	189.82	188.3	50.96
06-01-2010	185	186	185	186	5000	197.14	195.19	190.107	187.83	45.45
07-01-2010	188	193	183	186	15500	196.88	195.05	190.407	187.335	45.45
08-01-2010	190	190	190	190	500	196.7	194.95	190.733	187.01	48.33
12-01-2010	194	195	194	195	6500	196.7	194.87	191.073	186.585	51.76
15-01-2010	185	190	185	185	13500	196.44	194.93	191.353	186.145	45.29
18-01-2010	190	190	186	189	4000	196.26	194.82	191.66	185.84	48.08
19-01-2010	193	193	193	193	1000	196.02	194.75	191.987	185.68	50.79
20-01-2010	194	194	185	188	25500	195.62	194.63	192.28	185.595	47.46
21-01-2010	188	189	185	188	9500	195.28	194.51	192.66	185.535	47.46
22-01-2010	188	188	188	188	1000	195.14	194.31	192.913	185.585	47.46
25-01-2010	185	185	185	185	500	194.86	194.21	193.047	185.51	45.23
26-01-2010	186	186	186	186	500	194.58	194.07	193.02	185.315	46.14
29-01-2010	188	188	188	188	500	194.34	193.95	193.1	185.055	47.99
03-02-2010	185	186	180	185	45000	194.04	193.81	193.247	184.855	45.47
08-02-2010	170	185	170	185	1500	193.74	193.66	193.413	184.655	45.47
12-02-2010	175	175	175	175	6000	193.04	193.46	193.513	184.405	37.78
17-02-2010	155	175	155	175	3000	192.24	193.36	193.553	184.21	37.78
18-02-2010	163	174	155	174	9000	191.56	193.17	193.613	184.105	37.05
19-02-2010	165	170	165	170	1500	190.76	192.92	193.647	183.915	34.21
22-02-2010	170	175	163	175	10500	190.26	192.67	193.78	183.69	40.36
23-02-2010	164	175	164	175	9000	189.68	192.44	193.86	183.57	40.36
03-03-2010	164	168	163	168	11000	189.04	192.17	193.853	183.51	35.04
04-03-2010	155	161	155	161	4000	188.06	191.88	193.693	183.5	30.69
05-03-2010	164	164	161	163	6500	187.42	191.68	193.373	183.44	33.24
08-03-2010	168	168	168	168	500	187.02	191.46	193.12	183.3	39.26
09-03-2010	168	170	168	168	9500	186.28	191.29	192.847	183.215	39.26
10-03-2010	169	170	169	170	3500	185.68	191.26	192.62	183.095	41.70
11-03-2010	170	170	170	170	7500	185.3	191.21	192.387	183.07	41.70
12-03-2010	165	165	165	165	3500	184.64	190.96	192.18	183.105	37.35
15-03-2010	163	163	163	163	2500	184	190.7	191.933	183.17	35.75
17-03-2010	163	168	163	168	4500	183.66	190.49	191.747	183.31	42.41
18-03-2010	163	163	163	163	4500	183.12	190.13	191.58	183.46	38.15
19-03-2010	156	170	156	170	39000	182.52	189.84	191.46	183.635	46.29
22-03-2010	161	168	161	168	8000	182.02	189.58	191.327	183.775	44.49
23-03-2010	161	163	160	160	10000	181.36	189.2	191.073	183.83	38.10
24-03-2010	160	170	160	168	47500	180.92	188.9	190.86	183.855	46.39
25-03-2010	163	163	158	160	21000	180.26	188.6	190.66	183.84	40.54
26-03-2010	160	160	160	160	500	179.74	188.3	190.467	183.9	40.54
29-03-2010	165	165	158	159	22500	178.96	187.99	190.287	184.02	39.82
30-03-2010	159	161	156	161	49500	178.32	187.62	190.12	184.125	42.05
31-03-2010	163	164	159	159	33500	177.44	187.22	189.953	184.22	40.43
01-04-2010	158	160	156	158	27500	176.74	186.81	189.78	184.32	39.61
05-04-2010	159	160	159	160	2000	176.04	186.47	189.587	184.425	42.15
06-04-2010	165	166	165	165	35500	175.54	186.27	189.353	184.605	48.01
07-04-2010	161	163	161	163	15500	174.94	186.04	189.04	184.73	46.00
08-04-2010	158	161	158	161	3000	174.46	185.77	188.693	184.895	44.02
09-04-2010	165	168	165	168	7000	174.12	185.5	188.407	185.12	51.85
12-04-2010	168	183	165	175	121500	173.76	185.35	188.24	185.32	58.15
13-04-2010	175	183	175	183	4500	173.62	185.33	188.127	185.52	63.96
14-04-2010	176	176	176	176	20000	173.24	185.21	187.967	185.675	56.56
15-04-2010	180	180	180	180	12000	173.12	185.13	187.833	185.86	59.45
16-04-2010	178	181	173	181	206000	173.02	184.95	187.707	186.06	60.16
19-04-2010	181	190	176	180	203000	172.82	184.76	187.573	186.255	59.04
20-04-2010	179	189	170	179	134500	172.5	184.6	187.413	186.43	57.89
21-04-2010	179	179	173	173	29000	172.26	184.35	187.373	186.58	51.38
22-04-2010	173	180	173	180	17500	172.08	184.17	187.24	186.765	57.40
23-04-2010	183	183	176	179	25500	171.8	183.91	187.1	186.94	56.32
26-04-2010	176	185	176	185	38500	171.74	183.68	187	187.145	61.03
27-04-2010	183	183	183	183	1000	171.64	183.46	186.887	187.405	58.76
28-04-2010	180	186	180	186	6500	171.6	183.37	186.74	187.585	61.10
29-04-2010	180	183	180	181	9500	171.52	183.19	186.647	187.665	55.45
30-04-2010	180	180	173	179	15000	171.38	182.98	186.507	187.61	53.33
03-05-2010	176	176	176	176	5000	171.14	182.74	186.347	187.61	50.22
04-05-2010	175	178	175	178	15500	171	182.52	186.207	187.685	52.22
05-05-2010	175	175	175	175	6000	170.8	182.27	186.04	187.76	49.04
10-05-2010	174	174	174	174	1500	170.78	181.91	185.9	187.83	47.99
11-05-2010	180	180	171	171	106000	170.7	181.47	185.807	187.84	44.89
14-05-2010	165	165	165	165	500	170.52	181.04	185.62	187.84	39.40
17-05-2010	154	175	154	175	2000	170.62	180.69	185.487	187.89	50.30
18-05-2010	170	170	170	170	7500	170.52	180.39	185.287	187.965	45.86
02-06-2010	155	168	155	168	2500	170.38	180.03	185.087	187.99	44.18
16-06-2010	165	165	165	165	500	170.32	179.68	184.887	187.97	41.71
24-06-2010	160	165	160	163	9000	170.36	179.21	184.707	187.86	40.10
30-06-2010	153	153	153	153	2000	170.16	178.79	184.507	187.57	33.20
05-07-2010	150	155	150	155	6000	169.9	178.46	184.273	187.315	35.59
07-07-2010	150	150	150	150	25000	169.54	177.91	184.04	187.02	32.47
08-07-2010	158	158	158	158	7500	169.3	177.49	183.94	186.79	41.34
13-07-2010	160	160	160	160	10000	169.1	177.2	183.84	186.565	43.34
16-07-2010	154	154	154	154	10000	168.88	176.76	183.6	186.355	39.03
19-07-2010	153	153	150	150	19500	168.62	176.31	183.34	186.105	36.43
20-07-2010	150	150	150	150	17000	168.26	175.96	183.08	185.875	36.43
23-07-2010	150	150	150	150	25000	168	175.56	182.753	185.685	36.43
26-07-2010	150	150	150	150	20500	167.6	175.06	182.427	185.495	36.43
29-07-2010	155	165	155	163	28000	167.5	174.76	182.22	185.37	50.77
30-07-2010	160	178	160	163	11000	167.56	174.46	181.987	185.195	50.77
02-08-2010	160	170	160	170	7500	167.6	174.26	181.8	185.045	56.84
09-08-2010	160	160	160	160	7500	167.6	173.93	181.6	184.895	47.77
10-08-2010	160	170	160	170	8500	167.8	173.77	181.467	184.8	55.43
13-08-2010	175	175	165	165	6000	167.92	173.44	181.3	184.695	51.37
18-08-2010	163	170	163	170	35000	168.1	173.21	181.113	184.615	54.93
20-08-2010	170	170	170	170	3000	168.32	172.88	180.92	184.545	54.93
23-08-2010	170	175	170	175	6000	168.66	172.7	180.76	184.5	58.45
24-08-2010	168	178	168	178	3000	169.02	172.53	180.653	184.445	60.44
26-08-2010	170	179	168	179	72500	169.3	172.42	180.613	184.34	61.12
27-08-2010	168	179	168	179	1000	169.62	172.28	180.567	184.185	61.12
30-08-2010	173	200	173	180	67500	170	172.23	180.513	184.02	61.87
31-08-2010	176	179	176	179	22000	170.22	172.17	180.407	183.86	60.61
01-09-2010	175	180	173	180	6500	170.32	172.04	180.34	183.76	61.45
02-09-2010	180	180	179	180	17000	170.26	171.94	180.307	183.66	61.45
03-09-2010	180	183	180	183	36000	170.4	171.82	180.273	183.575	64.13
06-09-2010	180	188	180	181	23500	170.42	171.77	180.227	183.48	61.08
07-09-2010	149	181	149	181	2000	170.42	171.72	180.107	183.385	61.08
16-09-2010	181	181	181	181	2500	170.44	171.63	179.987	183.29	61.08
17-09-2010	189	215	189	195	44500	170.76	171.63	179.987	183.25	72.50
20-09-2010	195	210	195	210	30000	171.5	171.88	180.067	183.405	79.45
21-09-2010	210	215	210	215	1000	172.2	172.14	180.18	183.48	81.16
22-09-2010	210	218	210	215	30000	172.92	172.36	180.247	183.555	81.16
24-09-2010	210	210	205	205	6500	173.32	172.53	180.227	183.58	68.03
27-09-2010	203	204	203	204	1000	173.74	172.69	180.22	183.6	66.87
28-09-2010	215	215	215	215	4000	174.32	172.96	180.353	183.635	72.45
29-09-2010	214	220	214	220	29500	175.1	173.31	180.493	183.76	74.55
30-09-2010	220	231	220	226	82500	176.04	173.71	180.667	183.89	76.84
01-10-2010	226	230	226	230	14500	177.12	174.13	180.867	184.04	78.24
04-10-2010	225	225	225	225	1000	178.06	174.53	181.033	184.17	72.35
05-10-2010	229	230	229	230	6500	179.16	174.98	181.233	184.32	74.42
06-10-2010	225	228	225	226	69000	180.2	175.49	181.34	184.475	69.90
07-10-2010	223	226	221	223	45500	181.24	175.97	181.393	184.665	66.63
08-10-2010	223	223	220	220	39000	182.34	176.43	181.473	184.8	63.44
11-10-2010	220	220	220	220	10000	183.24	176.93	181.54	184.925	63.44
12-10-2010	218	218	215	215	7000	184.14	177.33	181.64	185	58.06
13-10-2010	215	219	210	219	5000	185.16	177.77	181.74	185.105	60.92
15-10-2010	220	220	220	220	500	186.26	178.29	181.873	185.23	61.62
18-10-2010	228	228	228	228	500	187.56	178.96	181.993	185.42	66.77
19-10-2010	215	215	215	215	8500	188.8	179.48	182.127	185.58	54.07
22-10-2010	210	210	210	210	5000	189.9	179.9	182.273	185.68	50.12
25-10-2010	213	213	213	213	3000	191.16	180.35	182.327	185.82	52.37
29-10-2010	210	210	210	210	2000	192.2	180.75	182.393	186.005	49.94
01-11-2010	215	220	215	220	53500	193.4	181.25	182.6	186.23	57.08
02-11-2010	220	220	220	220	15000	194.72	181.8	182.747	186.38	57.08
03-11-2010	220	230	220	230	84000	196.32	182.47	182.98	186.585	63.16
04-11-2010	225	228	220	228	52000	197.88	183.07	183.267	186.78	61.29
05-11-2010	223	228	223	228	43500	199.44	183.72	183.52	186.925	61.29
08-11-2010	225	228	225	225	16500	200.94	184.27	183.687	187.055	58.29
10-11-2010	220	223	220	223	10500	202.14	184.82	183.887	187.2	56.30
12-11-2010	215	225	215	225	10500	203.38	185.47	184.1	187.335	57.85
15-11-2010	219	219	219	219	500	204.36	185.98	184.293	187.44	51.92
16-11-2010	210	220	210	210	12000	205.36	186.48	184.407	187.54	44.55
18-11-2010	210	210	210	210	1000	206.16	186.98	184.567	187.64	44.55
19-11-2010	208	208	208	208	1500	207.02	187.47	184.633	187.73	42.98
22-11-2010	223	223	223	223	500	208.08	188.09	184.833	187.855	55.63
23-11-2010	215	215	215	215	500	208.98	188.65	184.913	187.935	49.34
25-11-2010	219	219	219	219	500	209.86	189.26	185.087	188.035	52.25
26-11-2010	210	220	210	215	11500	210.6	189.81	185.22	188.14	49.21
29-11-2010	215	215	215	215	500	211.32	190.31	185.387	188.29	49.21
01-12-2010	215	215	205	205	62500	211.84	190.73	185.467	188.385	42.10
02-12-2010	208	208	205	205	83500	212.34	191.17	185.6	188.47	42.10
03-12-2010	218	218	218	218	500	213.12	191.67	185.82	188.585	52.45
06-12-2010	220	220	211	211	16000	213.74	192.03	185.94	188.69	47.53
10-12-2010	210	210	210	210	1000	214.34	192.3	186.073	188.815	46.85
14-12-2010	214	214	214	214	500	214.96	192.68	186.2	188.945	49.92
20-12-2010	213	213	200	209	9500	215.52	192.97	186.353	189.05	46.32
21-12-2010	191	200	190	200	12000	215.9	193.16	186.447	189.055	40.63
22-12-2010	209	209	209	209	500	216.46	193.45	186.573	189.105	47.56
30-12-2010	205	206	205	206	5000	216.68	193.72	186.647	189.16	45.65
04-01-2011	210	210	210	210	500	216.68	194.09	186.813	189.22	48.62
07-01-2011	203	203	203	203	500	216.44	194.32	186.907	189.245	44.08
12-01-2011	209	209	209	209	500	216.32	194.62	187.013	189.265	48.52
13-01-2011	216	216	216	216	500	216.54	194.93	187.2	189.305	53.18
14-01-2011	215	215	215	215	60000	216.76	195.25	187.38	189.355	52.45
18-01-2011	200	200	200	200	25000	216.46	195.39	187.46	189.38	42.92
21-01-2011	213	213	213	213	500	216.32	195.71	187.647	189.45	51.20
27-01-2011	200	214	200	214	1500	216.08	196.06	187.833	189.52	51.78
07-02-2011	216	216	216	216	500	215.8	196.46	188.02	189.6	52.98
09-02-2011	201	210	200	210	7500	215.5	196.78	188.187	189.65	49.03
22-02-2011	191	191	190	190	2000	214.7	196.93	188.22	189.6	38.68
23-02-2011	190	195	190	195	7500	214.08	197.14	188.353	189.525	41.98
25-02-2011	190	195	190	195	5000	213.52	197.38	188.487	189.425	41.98
28-02-2011	195	198	195	198	7500	213.08	197.71	188.647	189.375	44.07
01-03-2011	198	198	195	198	5500	212.64	197.94	188.833	189.315	44.07
07-03-2011	190	195	190	195	1000	212.24	198.19	188.967	189.29	42.30
08-03-2011	185	193	185	193	1500	211.72	198.44	189.087	189.235	41.12
10-03-2011	191	191	191	191	1000	211.14	198.7	189.24	189.19	39.91
11-03-2011	200	205	200	205	1000	210.68	199.12	189.533	189.165	50.78
15-03-2011	199	200	199	200	5000	210.38	199.59	189.78	189.19	47.48
18-03-2011	193	193	193	193	2500	210.04	199.97	189.947	189.215	43.24
21-03-2011	195	195	195	195	500	209.68	200.42	190.127	189.165	44.75
24-03-2011	186	186	175	186	13500	209.2	200.7	190.233	189.095	39.62
25-03-2011	183	188	183	188	4000	208.56	200.98	190.353	189.09	41.23
28-03-2011	188	190	188	189	3500	207.94	201.33	190.513	189.045	42.07
30-03-2011	193	193	193	193	500	207.2	201.76	190.713	189.035	45.40
01-04-2011	194	194	190	190	5000	206.44	202.16	190.86	189.06	43.39
04-04-2011	190	194	190	194	6500	205.76	202.6	191.067	189.08	46.78
05-04-2011	195	200	195	199	39000	205.24	203.09	191.26	189.075	50.76
06-04-2011	199	206	199	206	21000	204.9	203.52	191.513	189.14	55.74
07-04-2011	203	203	203	203	10000	204.46	203.92	191.8	189.19	53.26
08-04-2011	201	215	201	213	11500	204.34	204.35	192.1	189.305	59.71
11-04-2011	215	215	215	215	500	204.44	204.9	192.467	189.415	60.88
12-04-2011	200	214	200	214	12000	204.52	205.34	192.827	189.555	59.94
18-04-2011	205	205	205	205	1000	204.46	205.74	193.133	189.59	52.19
19-04-2011	200	200	195	195	3000	203.9	205.99	193.36	189.6	45.20
20-04-2011	195	200	195	200	1000	203.6	206.29	193.633	189.585	48.89
21-04-2011	200	200	194	194	6500	203.1	206.48	193.873	189.59	44.98
26-04-2011	210	210	210	210	500	203	206.8	194.207	189.665	55.26
28-04-2011	200	209	200	209	7000	202.88	207.1	194.5	189.76	54.57
29-04-2011	203	203	196	196	5500	202.7	207.27	194.72	189.775	46.49
02-05-2011	201	201	196	201	6500	202.62	207.48	194.987	189.855	49.58
03-05-2011	203	204	203	204	10000	202.34	207.73	195.227	189.95	51.40
04-05-2011	204	204	204	204	2500	202.2	207.97	195.42	190.005	51.40
05-05-2011	204	204	204	204	2500	202.08	208.21	195.56	190.075	51.40
12-05-2011	205	208	205	208	10000	201.96	208.46	195.773	190.14	54.15
13-05-2011	208	211	208	211	32500	202	208.76	195.98	190.265	56.15
16-05-2011	210	225	210	225	48000	202.5	209.2	196.273	190.46	64.04
18-05-2011	215	216	210	210	82500	202.52	209.49	196.473	190.56	53.03
19-05-2011	210	213	210	213	170000	202.66	209.67	196.7	190.65	54.71
20-05-2011	208	210	208	210	15500	202.66	209.67	196.947	190.775	52.68
23-05-2011	208	208	203	205	10500	202.7	209.57	197.113	190.855	49.40
24-05-2011	203	209	203	209	11000	202.7	209.51	197.313	190.935	51.98
25-05-2011	208	208	208	208	1000	202.54	209.54	197.467	191.035	51.27
27-05-2011	209	209	196	209	2500	202.42	209.59	197.64	191.14	51.97
30-05-2011	214	214	213	213	3000	202.68	209.57	197.82	191.265	54.77
31-05-2011	210	210	210	210	5000	202.62	209.47	198.013	191.39	52.31
01-06-2011	205	208	205	208	6000	202.5	209.29	198.207	191.5	50.67
06-06-2011	201	208	201	208	2500	202.34	209.07	198.42	191.6	50.67
07-06-2011	208	209	208	208	33500	202.3	208.9	198.62	191.715	50.67
08-06-2011	190	208	186	208	36000	202.66	208.68	198.84	191.83	50.67
09-06-2011	203	205	203	205	5500	202.86	208.47	199.047	191.98	47.67
10-06-2011	200	205	200	205	1500	203.06	208.29	199.273	192.13	47.67
22-06-2011	198	198	198	198	500	203.06	208.07	199.493	192.25	41.07
30-06-2011	198	204	198	204	5500	203.18	207.91	199.687	192.42	47.74
01-07-2011	200	200	198	198	6000	203.24	207.74	199.873	192.535	42.55
12-07-2011	193	195	193	195	10000	203.28	207.5	200.053	192.635	40.20
14-07-2011	196	200	196	199	34500	203.44	207.29	200.28	192.79	44.60
15-07-2011	199	199	199	199	5000	203.32	207	200.52	192.98	44.60
18-07-2011	198	198	198	198	5000	203.28	206.83	200.82	193.155	43.67
25-07-2011	200	205	200	205	35500	203.52	206.78	201.153	193.34	51.33
26-07-2011	205	215	205	215	106000	203.92	206.8	201.587	193.575	59.75
27-07-2011	220	268	216	248	1082500	205.16	207.18	202.187	193.965	75.08
28-07-2011	249	263	248	255	278500	206.5	207.53	202.82	194.39	77.07
29-07-2011	255	265	248	265	184500	208.02	207.98	203.56	194.89	79.59
01-08-2011	263	310	260	308	5049000	210.32	208.76	204.613	195.615	86.46
02-08-2011	318	325	280	280	6431000	212.12	209.28	205.48	196.175	69.95
03-08-2011	275	275	253	258	277500	213.4	209.58	206.2	196.65	60.21
04-08-2011	260	270	243	253	196500	214.48	209.86	206.887	197.065	58.23
05-08-2011	243	243	223	233	126000	215.02	209.96	207.353	197.39	51.00
08-08-2011	230	230	208	228	24500	215.52	209.99	207.787	197.73	49.34
09-08-2011	200	235	200	228	63500	215.82	210.08	208.173	198.03	49.34
10-08-2011	238	240	218	225	69500	216.02	210.23	208.607	198.355	48.26
11-08-2011	225	225	215	220	2000	216.14	210.33	208.94	198.655	46.42
12-08-2011	225	230	220	225	61000	216.54	210.5	209.34	198.985	48.53
15-08-2011	230	253	230	235	61500	217.34	210.62	209.773	199.355	52.55
16-08-2011	223	230	223	230	20000	217.94	210.77	210.173	199.71	50.43
18-08-2011	233	235	233	235	1000	218.76	210.93	210.573	200.095	52.50
19-08-2011	223	223	215	215	6500	218.86	210.93	210.82	200.37	44.51
22-08-2011	205	223	205	223	29000	219.14	211.01	211.113	200.66	47.92
23-08-2011	213	218	210	218	8000	219.58	211.14	211.373	200.935	46.02
24-08-2011	215	218	210	218	35500	219.92	211.27	211.627	201.22	46.02
25-08-2011	218	218	209	209	23000	220.02	211.18	211.827	201.425	42.49
26-08-2011	210	213	205	213	15500	220.2	211.2	212.047	201.615	44.52
05-09-2011	206	206	206	206	1000	220.24	211.16	212.22	201.73	41.74
06-09-2011	206	225	206	225	18000	220.58	211.27	212.5	201.975	50.74
07-09-2011	225	228	220	223	56000	220.82	211.41	212.78	202.19	49.87
08-09-2011	218	225	218	225	1500	220.82	211.66	213.073	202.41	50.78
09-09-2011	215	215	215	215	3500	220.92	211.72	213.3	202.585	46.25
12-09-2011	208	208	205	205	9000	220.76	211.71	213.367	202.715	42.19
13-09-2011	205	218	205	218	9500	220.92	211.79	213.42	202.94	48.51
14-09-2011	205	211	205	211	11500	221.04	211.87	213.393	203.095	45.62
15-09-2011	208	210	200	210	35500	221.06	211.88	213.36	203.25	45.21
16-09-2011	210	211	205	211	6000	221.12	211.83	213.4	203.38	45.74
19-09-2011	200	213	200	213	10000	221.2	211.81	213.46	203.53	46.85
20-09-2011	203	204	200	204	22500	221.02	211.85	213.387	203.62	42.62
21-09-2011	200	203	195	195	7000	220.72	211.67	213.22	203.69	38.85
22-09-2011	185	185	176	176	82500	220.08	211.29	212.887	203.675	32.34
23-09-2011	170	173	170	173	6000	219.38	210.86	212.507	203.66	31.45
26-09-2011	155	165	154	156	58000	218.34	210.32	212.047	203.55	26.90
27-09-2011	160	195	160	185	10500	217.88	210.27	211.747	203.6	42.24
28-09-2011	195	195	183	183	2000	217.44	210.15	211.46	203.645	41.59
30-09-2011	165	170	165	170	5500	216.74	209.9	211.107	203.64	37.56
03-10-2011	170	170	160	160	3500	215.98	209.52	210.707	203.615	34.76
04-10-2011	156	165	150	165	54000	215.2	209.19	210.34	203.565	37.28
06-10-2011	169	175	169	175	4000	214.74	208.99	210.073	203.59	42.08
07-10-2011	175	175	160	173	2000	214.3	208.79	209.767	203.615	41.40
10-10-2011	180	180	180	180	500	213.92	208.68	209.5	203.69	44.78
11-10-2011	175	175	175	175	3500	213.44	208.38	209.147	203.75	42.88
12-10-2011	170	188	170	188	13500	213.24	208.26	208.967	203.925	48.95
13-10-2011	188	191	188	191	2000	212.96	208.24	208.84	204.105	50.26
17-10-2011	193	198	193	198	2500	212.62	208.27	208.74	204.345	53.28
18-10-2011	184	184	184	184	5000	211.34	208.25	208.567	204.475	47.12
19-10-2011	184	194	184	194	2000	210.12	208.31	208.393	204.645	51.44
20-10-2011	175	175	175	175	500	208.32	208.17	208.093	204.75	44.07
21-10-2011	169	190	168	190	6000	205.96	208.14	207.827	204.95	50.14
24-10-2011	190	190	190	190	500	204.16	208.14	207.573	205.15	50.14
26-10-2011	174	180	174	180	8500	202.6	208	207.253	205.3	46.26
27-10-2011	181	181	180	181	14500	201.16	207.82	206.96	205.455	46.70
28-10-2011	175	175	175	175	11500	200	207.51	206.64	205.515	44.33
01-11-2011	178	180	178	178	8500	199	207.26	206.327	205.59	45.81
02-11-2011	186	200	186	200	12500	198.44	207.13	206.2	205.74	55.22
03-11-2011	190	190	190	190	500	197.74	206.88	206.067	205.89	50.89
04-11-2011	181	181	181	181	500	196.96	206.55	205.873	205.945	47.30
09-11-2011	181	191	181	191	3500	196.28	206.41	205.76	206.075	51.41
10-11-2011	188	190	188	190	8000	195.38	206.36	205.54	206.175	50.98
11-11-2011	184	184	184	184	500	194.46	206.2	205.333	206.245	48.38
14-11-2011	194	198	194	195	32500	193.66	206.21	205.173	206.345	53.10
17-11-2011	190	195	190	195	1000	193.26	206.06	205.04	206.43	53.10
22-11-2011	189	189	189	189	500	192.58	205.86	204.867	206.48	50.20
23-11-2011	176	181	176	181	5500	191.84	205.71	204.707	206.49	46.54
24-11-2011	175	175	173	173	19500	190.94	205.43	204.493	206.455	43.16
25-11-2011	175	180	175	180	6000	190.36	205.19	204.24	206.46	46.80
30-11-2011	174	174	173	173	1000	189.56	204.88	203.987	206.425	43.78
01-12-2011	178	179	175	175	7500	188.94	204.59	203.753	206.4	44.88
05-12-2011	175	179	175	179	1000	188.02	204.3	203.52	206.38	47.10
06-12-2011	175	175	175	175	14000	187.06	203.94	203.293	206.35	45.14
07-12-2011	178	183	178	183	24000	186.22	203.52	203.18	206.36	49.65
13-12-2011	183	185	183	183	36000	185.58	203.25	203.007	206.37	49.65
14-12-2011	183	183	183	183	15000	185.14	202.95	202.853	206.31	49.65
16-12-2011	184	186	184	185	2000	184.48	202.7	202.687	206.185	50.91
19-12-2011	188	191	188	190	35000	184.06	202.55	202.6	206.06	54.01
21-12-2011	191	193	185	191	18000	183.68	202.37	202.48	205.94	54.62
22-12-2011	191	191	185	185	5000	183.16	202.14	202.273	205.84	50.27
23-12-2011	183	183	180	180	16500	182.5	201.85	202.04	205.72	46.91
27-12-2011	179	183	178	183	31500	182.08	201.55	201.927	205.56	49.11
28-12-2011	186	186	185	186	3000	181.9	201.31	201.747	205.39	51.28
30-12-2011	179	185	179	185	1000	182.08	201.08	201.553	205.185	50.50
02-01-2012	185	186	185	185	3000	182.32	200.85	201.347	204.96	50.50
03-01-2012	175	186	175	186	7000	182.92	200.63	201.187	204.765	51.35
04-01-2012	186	188	186	188	1000	182.98	200.43	201.173	204.555	53.09
05-01-2012	188	193	179	188	11000	183.08	200.26	201.127	204.365	53.09
06-01-2012	188	193	188	190	14000	183.48	200.11	201.093	204.2	54.96
12-01-2012	190	190	190	190	1000	184.08	200.03	201.04	204.05	54.96
16-01-2012	180	185	179	185	5500	184.48	199.84	200.953	203.875	49.28
17-01-2012	185	185	183	183	5000	184.64	199.69	200.873	203.715	47.18
18-01-2012	185	185	185	185	5500	184.88	199.59	200.82	203.545	49.49
19-01-2012	185	186	185	185	50500	184.98	199.45	200.78	203.37	49.49
20-01-2012	186	191	186	191	23000	185.3	199.37	200.687	203.185	56.18
24-01-2012	191	194	190	194	53500	185.42	199.33	200.647	203.08	59.10
25-01-2012	190	193	190	193	14500	185.46	199.21	200.647	202.995	57.72
26-01-2012	190	199	190	199	11500	185.48	199.05	200.673	202.925	63.26
30-01-2012	193	196	193	196	43500	185.72	198.53	200.74	202.855	59.09
31-01-2012	194	199	194	199	106000	185.82	197.97	200.813	202.75	61.80
01-02-2012	199	210	199	210	21000	186.52	197.42	200.953	202.7	69.73
02-02-2012	205	234	205	233	45000	187.38	196.67	201.22	202.715	79.37
03-02-2012	238	248	234	234	958500	188.26	196.21	201.513	202.745	79.67
06-02-2012	230	230	200	216	11500	188.98	195.79	201.66	202.685	62.01
07-02-2012	204	208	200	208	4500	189.52	195.34	201.72	202.6	56.07
08-02-2012	203	210	203	210	1500	190.22	195.11	201.747	202.535	57.17
10-02-2012	203	213	195	213	3500	190.92	194.96	201.813	202.475	58.84
13-02-2012	203	204	200	201	18000	190.94	194.69	201.733	202.385	50.37
14-02-2012	203	210	200	210	8000	191.34	194.54	201.7	202.385	55.54
15-02-2012	213	215	213	215	1000	192.02	194.49	201.707	202.41	58.15
16-02-2012	208	208	208	208	500	192.36	194.32	201.727	202.41	53.42
17-02-2012	208	208	206	206	1000	192.68	194.03	201.8	202.325	52.12
20-02-2012	206	225	204	225	144000	193.5	193.98	201.967	202.375	61.69
22-02-2012	220	225	220	225	1000	194.1	193.88	202.173	202.405	61.69
23-02-2012	211	223	211	223	1000	194.66	193.96	202.26	202.445	60.22
24-02-2012	211	215	209	210	12500	195.08	193.83	202.267	202.42	51.61
27-02-2012	209	210	209	210	31500	195.66	193.75	202.36	202.445	51.61
28-02-2012	210	216	209	216	28500	196.52	193.73	202.46	202.5	55.05
01-03-2012	211	213	211	213	13000	197.18	193.77	202.52	202.475	53.02
02-03-2012	213	224	213	216	644000	198.04	193.8	202.6	202.5	54.82
05-03-2012	216	218	215	215	5000	198.84	193.89	202.673	202.525	54.08
06-03-2012	216	216	214	215	11500	199.56	193.79	202.72	202.53	54.08
07-03-2012	215	215	214	214	13500	200.34	193.7	202.74	202.555	53.24
09-03-2012	215	215	215	215	2000	200.98	193.6	202.673	202.63	54.00
12-03-2012	215	215	215	215	500	201.62	193.6	202.707	202.66	54.00
13-03-2012	215	218	215	218	1500	202.32	193.73	202.74	202.72	56.48
15-03-2012	215	215	215	215	15500	202.92	193.7	202.773	202.745	53.39
16-03-2012	214	218	214	218	7000	203.48	193.77	202.86	202.82	55.98
19-03-2012	215	216	214	216	3000	203.98	193.83	202.907	202.855	53.83
20-03-2012	214	214	214	214	8500	204.56	193.86	202.947	202.845	51.69
21-03-2012	214	214	214	214	29000	205.24	193.87	202.98	202.84	51.69
22-03-2012	214	216	214	215	8500	205.88	193.98	202.993	202.915	52.78
26-03-2012	214	215	214	214	7500	206.44	194.17	203.02	202.92	51.53
27-03-2012	214	218	214	218	29000	207.1	194.59	203.087	202.94	56.02
28-03-2012	214	220	214	220	8500	207.8	195.06	203.167	202.96	58.11
30-03-2012	218	220	214	214	26000	208.36	195.64	203.207	202.98	50.38
02-04-2012	214	229	214	229	1143500	209.18	196.08	203.347	203.175	63.46
03-04-2012	229	244	226	243	2675500	210.28	196.68	203.6	203.415	71.12
04-04-2012	243	255	221	221	12198500	210.9	197.19	203.707	203.545	52.50
05-04-2012	220	224	213	214	909000	211.38	197.73	203.813	203.625	48.18
09-04-2012	214	215	213	213	63500	211.94	198.21	203.873	203.7	47.58
10-04-2012	213	214	213	213	101000	212.54	198.59	203.973	203.79	47.58
11-04-2012	213	214	213	213	107000	213.1	198.99	204.093	203.89	47.58
12-04-2012	213	214	213	213	44000	213.66	199.32	204.187	204	47.58
13-04-2012	214	214	213	213	51000	214.1	199.7	204.28	204.04	47.58
16-04-2012	213	214	213	214	58500	214.5	199.96	204.387	204.11	48.51
17-04-2012	213	214	213	213	50000	214.9	200.18	204.44	204.21	47.60
18-04-2012	213	215	203	213	289000	215.18	200.33	204.427	204.3	47.60
19-04-2012	206	208	205	205	23000	215.36	200.54	204.14	204.395	40.53
20-04-2012	205	210	205	206	31000	215.5	200.66	203.813	204.485	41.69
23-04-2012	206	208	203	203	10500	215.36	200.94	203.4	204.555	39.21
24-04-2012	208	208	203	203	6500	214.76	201.07	202.7	204.605	39.21
25-04-2012	206	208	204	208	35000	214.24	201.25	202.22	204.695	45.49
26-04-2012	205	209	205	209	39500	214.1	201.54	201.893	204.77	46.67
27-04-2012	209	209	206	208	46000	214.1	201.81	201.593	204.815	45.60
30-04-2012	206	208	206	206	68500	214.02	202.12	201.413	204.815	43.46
01-05-2012	206	211	206	210	49000	213.96	202.44	201.293	204.85	48.66
02-05-2012	211	220	210	215	44000	214.24	202.59	201.207	204.86	54.31
03-05-2012	213	216	210	215	31000	214.34	202.84	201.14	204.86	54.31
04-05-2012	211	211	210	210	9500	214.24	203.13	201.073	204.84	48.16
07-05-2012	208	208	206	208	40000	214.24	203.3	200.96	204.855	45.92
08-05-2012	206	210	206	208	5000	214.28	203.48	200.78	204.92	45.92
09-05-2012	208	208	206	206	53500	213.9	203.7	200.62	204.95	43.57
10-05-2012	206	210	206	208	10500	213.56	203.83	200.44	205.02	46.52
11-05-2012	206	206	206	206	29500	213.22	203.94	200.38	205	44.04
14-05-2012	206	208	206	206	74000	213.14	204.11	200.267	204.985	44.04
15-05-2012	200	201	200	200	19500	212.94	204.3	200.147	205.005	37.16
16-05-2012	200	200	183	189	51000	212.4	204.46	199.953	204.945	28.39
21-05-2012	189	189	185	185	3000	211.84	204.51	199.793	204.85	25.99
22-05-2012	190	193	186	191	30000	211.34	204.69	199.647	204.785	34.89
23-05-2012	191	196	191	196	24000	210.96	204.9	199.58	204.745	41.22
24-05-2012	199	199	193	193	1000	210.52	205.04	199.367	204.67	38.79
25-05-2012	190	190	189	190	17000	210.04	205.19	199.147	204.565	36.46
28-05-2012	189	189	185	186	3000	209.46	205.22	198.887	204.37	33.57
29-05-2012	185	188	185	188	5500	208.92	205.27	198.707	204.26	36.29
30-05-2012	185	185	185	185	2500	208.26	205.29	198.573	204.12	34.04
31-05-2012	180	180	180	180	6000	207.56	205.24	198.32	203.97	30.63
01-06-2012	180	181	180	180	14000	206.8	205.14	198.113	203.845	30.63
04-06-2012	175	179	173	179	2500	206.06	205.02	197.907	203.695	29.94
05-06-2012	183	183	175	175	2500	205.28	204.92	197.667	203.53	27.27
06-06-2012	180	193	180	190	27000	204.8	205.02	197.513	203.435	46.51
07-06-2012	189	195	189	190	17000	204.3	205.09	197.42	203.32	46.51
08-06-2012	191	195	188	188	15500	203.78	205.11	197.373	203.21	44.68
11-06-2012	195	200	193	199	25000	203.4	205.25	197.527	203.165	55.13
12-06-2012	200	200	194	196	7500	202.92	205.36	197.68	203.105	52.23
13-06-2012	183	185	183	185	2500	202.34	205.35	197.873	202.99	43.26
14-06-2012	180	180	175	175	6500	201.26	205.22	197.807	202.825	37.03
15-06-2012	175	178	175	178	1000	199.96	205.12	197.773	202.69	39.83
18-06-2012	171	180	171	180	4000	199.14	205.02	197.84	202.565	41.69
19-06-2012	181	183	180	180	22000	198.46	204.92	197.973	202.475	41.69
20-06-2012	180	188	180	188	1500	197.96	204.95	198.127	202.395	49.00
21-06-2012	190	190	181	181	3000	197.32	204.93	198.167	202.31	43.82
22-06-2012	188	188	184	188	8000	196.82	204.96	198.267	202.275	49.57
25-06-2012	190	195	190	195	5000	196.46	205.06	198.367	202.255	54.57
27-06-2012	194	201	186	188	546000	195.96	205.03	198.453	202.2	49.30
28-06-2012	188	190	188	188	75500	195.44	204.97	198.453	202.15	49.30
29-06-2012	188	189	186	189	17000	194.96	204.93	198.44	202.07	50.10
02-07-2012	189	189	189	189	24500	194.48	204.83	198.38	201.94	50.10
03-07-2012	189	189	185	189	63500	194.16	204.76	198.413	201.645	50.10
04-07-2012	189	189	186	188	35000	193.8	204.65	198.373	201.31	49.13
05-07-2012	188	188	188	188	31500	193.5	204.43	198.46	200.925	49.13
06-07-2012	188	188	188	188	5500	193.2	203.98	198.447	200.325	49.13
09-07-2012	188	190	185	190	115000	192.84	203.54	198.447	199.875	51.47
10-07-2012	194	214	191	205	10383000	192.76	203.43	198.613	199.61	64.60
11-07-2012	205	213	188	188	13045000	192.36	203.23	198.66	199.285	48.56
12-07-2012	188	191	180	183	646000	191.9	202.96	198.713	199.035	45.02
13-07-2012	178	179	176	178	43000	191.26	202.61	198.713	198.785	41.75
16-07-2012	178	180	176	178	28000	190.52	202.38	198.567	198.535	41.75
17-07-2012	178	180	176	178	49000	189.78	202.06	198.487	198.3	41.75
18-07-2012	178	180	178	178	48500	189.14	201.69	198.467	198.09	41.75
19-07-2012	178	178	178	178	29000	188.54	201.39	198.38	197.855	41.75
20-07-2012	178	178	178	178	35500	187.94	201.11	198.3	197.57	41.75
23-07-2012	175	178	173	175	85500	187.32	200.61	198.24	197.295	39.08
24-07-2012	175	180	175	180	135500	186.76	200.16	198.14	197.02	45.34
25-07-2012	179	180	178	178	20000	186.2	199.71	198.027	196.835	43.42
26-07-2012	178	180	178	178	65000	185.64	199.39	197.953	196.61	43.42
27-07-2012	180	180	180	180	56000	185.24	199.09	197.947	196.42	46.07
30-07-2012	180	190	180	190	138000	185.26	198.83	198.06	196.28	56.93
31-07-2012	194	195	190	191	132500	185.38	198.61	198.133	196.19	57.85
01-08-2012	193	194	188	188	12500	185.32	198.33	198.233	196.065	54.13
02-08-2012	190	190	185	185	2000	185.1	198.03	198.3	195.96	50.63
03-08-2012	185	185	185	185	1000	184.94	197.73	198.34	195.76	50.63
06-08-2012	185	185	185	185	9500	184.84	197.44	198.407	195.57	50.63
08-08-2012	185	190	181	181	114500	184.74	197.1	198.393	195.35	45.71
09-08-2012	180	191	180	191	16500	184.8	196.86	198.447	195.23	56.97
10-08-2012	190	190	190	190	6000	184.9	196.58	198.493	195.155	55.73
15-08-2012	190	194	186	190	104500	185.1	196.33	198.527	195.015	55.73
16-08-2012	188	189	188	189	6500	185.28	196.04	198.52	194.905	54.35
28-08-2012	189	189	188	189	26500	185.48	195.77	198.507	194.8	54.35
29-08-2012	186	186	183	183	26500	185.64	195.46	198.493	194.66	46.38
30-08-2012	176	176	176	176	1000	185.36	195.08	198.467	194.475	39.16
03-09-2012	176	179	176	179	3500	185.14	194.72	198.44	194.35	43.23
05-09-2012	176	176	173	175	8000	184.88	194.33	198.367	194.25	39.44
06-09-2012	176	178	174	174	14000	184.38	193.89	198.293	194.24	38.53
07-09-2012	175	180	175	175	28000	183.96	193.44	198.227	194.25	40.02
10-09-2012	175	175	175	175	14500	183.76	193.05	198.153	194.345	40.02
11-09-2012	175	183	175	178	18000	183.82	192.54	198.087	194.31	44.69
12-09-2012	178	178	178	178	4000	183.82	191.89	198.02	194.285	44.69
13-09-2012	176	176	176	176	2000	183.74	191.44	197.927	194.315	42.15
14-09-2012	176	178	176	176	21500	183.66	191.06	197.833	194.395	42.15
17-09-2012	178	185	178	181	13500	183.52	190.74	197.807	194.475	50.33
18-09-2012	180	180	180	180	4000	183.5	190.41	197.787	194.5	48.84
19-09-2012	180	180	180	180	4500	183.34	190.08	197.753	194.535	48.84
21-09-2012	178	178	178	178	7000	183	189.73	197.707	194.525	45.71
24-09-2012	176	176	176	176	10000	182.76	189.36	197.607	194.53	42.76
25-09-2012	176	184	176	183	102500	182.66	189.05	197.533	194.505	53.97
26-09-2012	183	183	180	183	10000	182.54	188.75	197.467	194.465	53.97
27-09-2012	183	183	183	183	6000	182.42	188.45	197.36	194.39	53.97
28-09-2012	184	188	184	188	176000	182.4	188.28	197.307	194.41	60.81
01-10-2012	188	189	188	188	8500	182.4	188.1	197.233	194.38	60.81
02-10-2012	188	201	188	190	314000	182.44	187.97	197.1	194.455	63.34
03-10-2012	194	195	189	189	8000	182.46	187.83	196.807	194.45	61.21
04-10-2012	189	190	189	190	58000	182.46	187.65	196.513	194.45	62.57
05-10-2012	190	195	190	191	66000	182.18	187.47	196.347	194.505	63.92
08-10-2012	194	196	194	194	31500	182.3	187.33	196.253	194.57	67.70
09-10-2012	194	198	194	194	16000	182.52	187.21	196.147	194.665	67.70
10-10-2012	194	195	194	194	4000	182.84	187.05	196.02	194.745	67.70
11-10-2012	194	194	194	194	41500	183.16	186.84	195.973	194.715	67.70
12-10-2012	193	193	193	193	39000	183.46	186.62	195.86	194.73	64.67
15-10-2012	195	195	194	194	131500	183.78	186.46	195.72	194.795	66.30
16-10-2012	194	194	194	194	92500	184.1	186.32	195.627	194.81	66.30
17-10-2012	198	199	193	195	200500	184.44	186.19	195.553	194.835	68.01
18-10-2012	199	199	195	195	76000	184.84	186.08	195.353	194.89	68.01
19-10-2012	199	199	196	196	13000	185.16	185.96	195.16	194.895	69.78
22-10-2012	199	199	195	198	77500	185.56	185.88	194.993	194.91	73.02
23-10-2012	196	196	193	193	150500	185.86	185.75	194.88	194.93	56.70
24-10-2012	194	195	193	194	12500	186.14	185.69	194.773	194.995	58.68
25-10-2012	194	194	191	191	5000	186.16	185.71	194.607	195.085	51.10
29-10-2012	191	191	191	191	1500	186.16	185.77	194.46	195.14	51.10
30-10-2012	195	195	194	194	22500	186.28	185.8	194.313	195.245	57.47
31-10-2012	195	195	191	191	8500	186.4	185.75	194.153	195.325	50.40
01-11-2012	194	194	193	193	34500	186.56	185.75	194.007	195.395	54.43
02-11-2012	194	194	191	193	93500	186.72	185.78	193.867	195.485	54.43
05-11-2012	191	194	191	194	1500	186.98	185.86	193.727	195.54	56.48
06-11-2012	195	195	193	193	87500	187.02	185.91	193.58	195.59	53.87
08-11-2012	191	193	191	193	6500	187.08	185.99	193.413	195.64	53.87
09-11-2012	193	194	193	193	25500	187.14	186.12	193.267	195.68	53.87
12-11-2012	191	193	191	193	3000	187.22	186.25	193.1	195.695	53.87
13-11-2012	193	195	193	193	52500	187.3	186.39	192.947	195.705	53.87
19-11-2012	191	191	189	189	12000	187.42	186.53	192.78	195.725	42.50
20-11-2012	190	190	188	188	38500	187.66	186.51	192.607	195.765	40.21
21-11-2012	190	190	190	190	7000	187.88	186.51	192.44	195.8	46.42
22-11-2012	190	195	190	195	57500	188.28	186.58	192.313	195.845	58.12
23-11-2012	194	195	194	195	14000	188.7	186.54	192.16	195.895	58.12
26-11-2012	195	195	195	195	134500	189.1	186.53	191.993	195.945	58.12
27-11-2012	195	195	195	195	66000	189.5	186.63	191.867	195.99	58.12
28-11-2012	195	196	195	195	92000	189.84	186.83	191.64	196.025	58.12
29-11-2012	195	196	195	196	33000	190.2	187.01	191.327	196.065	60.61
03-12-2012	196	196	196	196	1500	190.6	187.17	191.16	196.095	60.61
04-12-2012	199	203	198	199	335500	191.06	187.36	191.06	196.14	67.37
05-12-2012	198	198	198	198	58500	191.4	187.46	190.96	196.205	63.46
06-12-2012	198	200	198	200	49500	191.8	187.65	190.873	196.29	67.52
07-12-2012	200	200	200	200	12000	192.2	187.77	190.787	196.365	67.52
10-12-2012	203	205	201	201	7000	192.66	187.83	190.707	196.445	69.49
11-12-2012	201	205	201	201	17500	193.16	187.96	190.627	196.495	69.49
12-12-2012	200	201	200	200	6000	193.5	188.08	190.533	196.525	64.93
13-12-2012	198	201	198	200	12000	193.84	188.19	190.447	196.56	64.93
14-12-2012	201	204	201	204	29000	194.26	188.34	190.387	196.585	73.11
17-12-2012	205	205	200	200	5000	194.5	188.45	190.353	196.605	58.43
18-12-2012	200	200	200	200	7500	194.74	188.57	190.313	196.61	58.43
19-12-2012	200	201	200	201	9500	194.96	188.7	190.3	196.565	60.72
20-12-2012	200	200	200	200	1000	195.18	188.82	190.28	196.4	57.32
21-12-2012	199	200	199	199	26000	195.36	188.91	190.22	196.225	54.07
26-12-2012	201	201	201	201	1000	195.56	188.87	190.167	196.15	59.07
28-12-2012	200	201	199	201	3000	195.7	189	190.12	196.115	59.07
03-01-2013	201	201	200	200	21000	195.82	189.17	190.08	196.065	55.56
04-01-2013	201	201	201	201	2000	195.96	189.4	190.02	196.005	58.24
07-01-2013	203	203	203	203	2500	196.14	189.65	189.94	196.015	63.03
08-01-2013	200	203	200	203	15500	196.34	189.9	189.86	195.98	63.03
09-01-2013	203	203	203	203	4500	196.52	190.15	189.813	195.92	63.03
10-01-2013	203	205	203	205	7500	196.74	190.42	189.793	195.905	67.66
14-01-2013	201	201	201	201	10000	196.86	190.65	189.747	195.88	53.28
15-01-2013	203	203	201	201	10000	196.98	190.91	189.713	195.76	53.28
16-01-2013	203	203	203	203	1500	197.12	191.14	189.68	195.65	58.41
17-01-2013	201	201	201	201	2000	197.18	191.37	189.647	195.54	52.23
18-01-2013	200	200	200	200	3000	197.32	191.59	189.607	195.49	49.42
21-01-2013	200	200	200	200	27500	197.44	191.79	189.607	195.44	49.42
22-01-2013	201	201	201	201	23000	197.64	191.9	189.687	195.365	52.39
23-01-2013	201	201	201	201	12500	197.84	192	189.793	195.305	52.39
25-01-2013	200	201	200	201	6500	197.98	192.13	189.86	195.23	52.39
28-01-2013	201	201	201	201	5000	198.18	192.29	189.893	195.16	52.39
29-01-2013	203	204	203	203	12000	198.38	192.47	189.96	195.1	58.89
30-01-2013	205	209	205	205	196500	198.62	192.67	190.06	195.055	64.16
31-01-2013	204	204	203	203	6000	198.8	192.89	190.173	194.995	56.38
04-02-2013	203	203	201	201	1000	198.96	192.99	190.26	194.925	49.87
05-02-2013	205	205	203	204	55000	199.18	193.13	190.387	194.855	57.75
06-02-2013	204	205	204	204	15500	199.4	193.27	190.547	194.8	57.75
07-02-2013	203	204	203	204	5500	199.62	193.42	190.707	194.73	57.75
08-02-2013	205	205	205	205	2000	199.86	193.58	190.88	194.675	60.35
11-02-2013	205	205	205	205	7000	200.18	193.8	191.08	194.63	60.35
12-02-2013	205	205	205	205	27500	200.52	194.09	191.18	194.585	60.35
13-02-2013	205	205	205	205	10000	200.82	194.35	191.28	194.535	60.35
14-02-2013	205	208	205	208	22000	201.08	194.68	191.413	194.505	68.23
15-02-2013	205	205	205	205	51500	201.28	194.99	191.453	194.44	56.20
18-02-2013	205	205	205	205	89000	201.48	195.29	191.513	194.365	56.20
20-02-2013	205	205	204	204	12500	201.66	195.58	191.64	194.315	52.62
21-02-2013	204	204	200	200	94500	201.76	195.8	191.807	194.17	41.27
22-02-2013	203	203	203	203	32000	201.9	196.05	191.973	193.97	49.98
25-02-2013	203	203	199	199	70000	201.96	196.28	192.1	193.86	41.21
26-02-2013	199	199	199	199	51000	201.96	196.51	192.227	193.785	41.21
28-02-2013	198	198	198	198	11000	201.96	196.68	192.293	193.71	39.21
01-03-2013	198	198	195	195	29500	201.86	196.83	192.387	193.62	33.91
04-03-2013	199	205	199	205	1000	201.96	197.08	192.5	193.58	55.51
07-03-2013	196	196	195	195	24500	201.84	197.25	192.5	193.49	41.06
08-03-2013	196	196	191	191	53500	201.64	197.4	192.52	193.38	36.92
11-03-2013	196	201	194	194	123500	201.52	197.51	192.56	193.28	41.67
14-03-2013	191	191	191	191	37500	201.34	197.59	192.573	193.17	38.54
15-03-2013	195	195	195	195	24500	201.16	197.71	192.613	193.08	44.52
22-03-2013	200	200	194	194	1500	201.04	197.77	192.647	193.025	43.38
27-03-2013	193	204	193	201	7000	201.06	197.9	192.733	193	52.52
28-03-2013	204	204	204	204	7500	201.12	198.04	192.84	193.005	55.81
01-04-2013	204	204	204	204	4500	201.2	198.19	192.947	193.01	55.81
03-04-2013	204	204	204	204	1000	201.3	198.33	193.04	192.99	55.81
04-04-2013	204	204	204	204	3000	201.36	198.46	193.033	192.965	55.81
05-04-2013	204	204	200	201	8000	201.36	198.53	193.12	192.93	51.05
08-04-2013	189	189	189	189	1500	201.14	198.48	193.16	192.845	37.34
12-04-2013	191	191	191	191	15000	200.94	198.45	193.247	192.75	40.22
17-04-2013	195	195	195	195	5000	200.78	198.46	193.36	192.65	45.61
22-04-2013	190	196	190	196	1500	200.64	198.49	193.48	192.555	46.90
24-04-2013	195	195	195	195	1500	200.48	198.5	193.593	192.48	45.73
01-05-2013	195	195	195	195	2000	200.28	198.51	193.707	192.415	45.73
02-05-2013	188	188	188	188	5500	200.02	198.44	193.773	192.315	38.05
03-05-2013	186	193	185	185	20500	199.7	198.34	193.84	192.21	35.31
06-05-2013	185	201	183	201	6500	199.66	198.39	193.98	192.175	54.23
08-05-2013	188	188	188	188	7000	199.4	198.29	194.047	192.085	43.18
13-05-2013	185	195	185	195	1500	199.3	198.31	194.16	192.03	49.18
16-05-2013	194	194	194	194	1000	199.18	198.31	194.253	192	48.40
17-05-2013	190	190	190	190	5500	198.96	198.3	194.253	192.005	45.28
24-05-2013	190	190	190	190	10000	198.74	198.29	194.247	192.03	45.28
27-05-2013	185	185	185	185	12500	198.42	198.2	194.227	192	41.41
28-05-2013	185	185	185	185	500	198.1	198.14	194.227	191.945	41.41
29-05-2013	184	184	183	183	1000	197.7	198.04	194.213	191.895	39.83
03-06-2013	195	201	183	183	174500	197.26	197.94	194.2	191.86	39.83
05-06-2013	185	185	185	185	5000	196.9	197.85	194.227	191.855	42.38
07-06-2013	185	185	185	185	60000	196.58	197.77	194.187	191.84	42.38
10-06-2013	183	183	181	181	31000	196.12	197.65	194.127	191.82	38.58
11-06-2013	185	190	185	190	10500	195.84	197.62	194.127	191.87	49.53
12-06-2013	185	185	185	185	10000	195.46	197.54	194.1	191.895	44.76
13-06-2013	174	174	174	174	36000	194.84	197.35	194	191.87	36.44
14-06-2013	185	185	185	185	10000	194.44	197.31	194.013	191.92	47.04
17-06-2013	185	185	185	185	5000	194.04	197.28	194.073	191.895	47.04
19-06-2013	173	173	173	173	500	193.4	197.11	194.033	191.81	38.84
26-06-2013	170	170	170	170	500	192.64	196.86	194	191.72	37.10
28-06-2013	171	171	170	170	5500	191.94	196.61	193.973	191.575	37.10
09-07-2013	170	170	170	170	14500	191.24	196.36	193.94	191.445	37.10
12-07-2013	175	175	170	170	148000	190.56	196.11	193.907	191.37	37.10
02-08-2013	160	160	160	160	2500	189.76	195.76	193.787	191.295	30.90
12-08-2013	160	160	160	160	1000	188.9	195.4	193.667	191.205	30.90
16-08-2013	176	176	176	176	500	188.44	195.2	193.667	191.185	47.27
06-09-2013	150	150	150	150	12500	187.46	194.71	193.493	191.035	33.41
10-09-2013	146	146	146	146	1000	186.42	194.19	193.26	190.825	31.87
23-09-2013	150	150	150	150	15000	185.52	193.69	193.06	190.67	35.10
25-09-2013	151	151	151	151	1500	184.44	193.2	192.867	190.485	35.92
26-09-2013	150	150	150	150	5000	183.54	192.69	192.68	190.26	35.44
02-10-2013	151	151	151	151	500	182.74	192.19	192.513	190.075	36.36
04-10-2013	150	150	149	149	17500	181.84	191.68	192.287	189.88	35.28
09-10-2013	150	150	150	150	23500	181.02	191.18	192.067	189.685	36.30
11-10-2013	150	150	150	150	137500	180.12	190.64	191.847	189.49	36.30
18-10-2013	158	158	158	158	500	179.4	190.22	191.647	189.335	44.43
04-11-2013	151	151	151	151	5000	178.4	189.73	191.4	189.15	39.66
06-11-2013	151	151	151	151	500	177.34	189.23	191.14	188.965	39.66
07-11-2013	151	153	150	153	3000	176.32	188.76	190.9	188.79	41.73
11-11-2013	151	159	150	150	3000	175.24	188.27	190.633	188.59	39.54
12-11-2013	150	150	150	150	6500	174.16	187.76	190.36	188.315	39.54
13-11-2013	150	150	150	150	1000	173.14	187.25	190.067	188.125	39.54
22-11-2013	149	149	149	149	2500	172.34	186.74	189.767	187.955	38.69
29-11-2013	150	150	150	150	10000	171.52	186.23	189.473	187.815	40.07
02-12-2013	150	150	150	150	26000	170.62	185.7	189.18	187.675	40.07
10-12-2013	149	149	149	149	10000	169.68	185.16	188.887	187.53	39.05
11-12-2013	148	148	148	148	6000	168.74	184.61	188.58	187.38	38.01
13-12-2013	148	148	148	148	5000	167.8	184.04	188.273	187.23	38.01
20-12-2013	145	145	145	145	3000	166.94	183.48	187.94	187.065	34.78
24-12-2013	145	145	145	145	1000	166.14	182.92	187.607	186.915	34.78
02-01-2014	145	145	145	145	14500	165.02	182.34	187.267	186.74	34.78
03-01-2014	145	145	144	144	25000	164.14	181.77	186.907	186.57	33.59
06-01-2014	144	144	144	144	1000	163.12	181.21	186.58	186.4	33.59
07-01-2014	143	143	143	143	100	162.1	180.64	186.24	186.215	32.31
10-01-2014	143	143	143	143	2000	161.16	180.06	185.92	185.98	32.31
13-01-2014	143	143	143	143	139500	160.22	179.48	185.6	185.74	32.31
21-01-2014	143	143	143	143	200	159.38	178.9	185.26	185.515	32.31
22-01-2014	143	143	143	143	500	158.54	178.32	184.94	185.305	32.31
30-01-2014	143	143	143	143	500	157.74	177.72	184.607	185.095	32.31
10-02-2014	143	143	143	143	100	156.94	177.1	184.273	184.885	32.31
11-02-2014	142	142	142	142	500	156.08	176.49	183.927	184.69	30.36
12-02-2014	145	145	145	145	300	155.28	175.93	183.607	184.46	41.70
17-02-2014	142	142	142	142	1500	154.5	175.31	183.267	184.22	35.48
21-02-2014	143	145	143	145	439000	153.6	174.72	182.947	183.995	44.41
25-02-2014	141	145	140	145	5100	152.8	174.13	182.627	183.775	44.41
05-03-2014	142	142	142	142	1000	152.16	173.5	182.287	183.54	38.27
14-03-2014	142	142	142	142	300	151.3	172.87	181.973	183.335	38.27
19-03-2014	142	148	142	148	8700	150.56	172.3	181.707	183.195	53.27
04-04-2014	148	148	148	148	100	150.06	171.73	181.427	183.04	53.27
07-04-2014	148	148	148	148	1000	149.62	171.13	181.113	182.905	53.27
08-04-2014	170	170	160	170	4900	149.62	170.78	180.947	182.885	77.88
10-04-2014	170	170	170	170	11700	149.62	170.43	180.78	182.86	77.88
14-04-2014	155	174	155	174	8200	149.7	170.13	180.64	182.855	80.09
15-04-2014	155	156	155	156	5100	149.62	169.69	180.38	182.745	53.96
16-04-2014	155	155	155	155	1500	149.52	169.21	180.107	182.63	52.92
17-04-2014	155	155	155	155	200	149.1	168.77	179.833	182.525	52.92
21-04-2014	155	155	155	155	1000	149.2	168.33	179.54	182.42	52.92
22-04-2014	155	155	150	150	2900	149.28	167.85	179.22	182.265	47.27
24-04-2014	153	153	153	153	100	149.34	167.43	178.907	182.13	50.67
25-04-2014	158	158	158	158	100	149.48	166.96	178.627	182.02	55.80
28-04-2014	153	153	153	153	700	149.54	166.54	178.307	181.895	50.18
30-04-2014	153	153	153	153	300	149.58	166.16	177.987	181.78	50.18
02-05-2014	153	153	153	153	300	149.66	165.75	177.673	181.63	50.18
06-05-2014	156	156	156	156	100	149.78	165.4	177.38	181.495	53.68
07-05-2014	155	155	153	153	15000	149.84	164.98	177.04	181.345	49.91
08-05-2014	153	156	153	156	5500	149.8	164.6	176.747	181.185	53.43
13-05-2014	156	158	156	158	2500	149.94	164.17	176.467	181.035	55.67
14-05-2014	157	160	157	160	1200	150.12	163.73	176.193	180.885	57.85
16-05-2014	155	155	155	155	2500	150.16	163.24	175.893	180.715	51.08
20-05-2014	157	157	152	157	3000	150.3	162.77	175.613	180.55	53.43
26-05-2014	160	160	160	160	900	150.5	162.33	175.34	180.395	56.78
30-05-2014	160	160	160	160	1000	150.7	161.92	175.067	180.225	56.78
03-06-2014	160	160	160	160	214900	150.92	161.63	174.8	180.055	56.78
04-06-2014	160	161	160	161	3500	151.14	161.33	174.533	179.89	58.03
05-06-2014	161	167	161	167	5800	151.48	161.05	174.293	179.755	64.67
06-06-2014	167	167	165	165	24700	151.8	160.74	174.04	179.615	61.19
09-06-2014	166	166	166	166	1000	152.16	160.45	173.793	179.475	62.29
10-06-2014	171	171	171	171	700	152.62	160.21	173.567	179.36	67.24
16-06-2014	173	173	169	169	2400	153.1	160.02	173.353	179.23	63.64
17-06-2014	164	167	164	167	500	153.54	159.84	173.127	179.09	60.17
18-06-2014	162	166	162	166	2800	153.96	159.49	172.88	178.94	58.45
23-06-2014	168	168	168	168	100	154.44	159.29	172.66	178.79	60.86
27-06-2014	165	165	165	165	4000	154.86	158.99	172.427	178.65	55.65
30-06-2014	164	164	164	164	4000	155.28	158.69	172.187	178.5	53.99
03-07-2014	164	164	164	164	6500	155.7	158.43	171.94	178.365	53.99
04-07-2014	164	164	164	164	600	156.12	158.17	171.693	178.23	53.99
07-07-2014	165	165	160	160	30300	156.46	157.92	171.42	178.06	47.00
08-07-2014	160	160	145	150	4200	156.6	157.57	171.08	177.855	34.84
09-07-2014	160	160	145	150	4200	156.74	157.24	170.727	177.64	34.84
10-07-2014	155	155	145	148	61400	156.84	156.89	170.347	177.415	32.87
22-07-2014	148	148	148	148	11000	156.96	156.52	169.98	177.185	32.87
25-07-2014	160	166	160	166	55000	157.38	156.33	169.747	177.05	57.80
04-08-2014	170	170	165	166	58000	157.86	156.18	169.493	176.915	57.80
05-08-2014	166	166	165	165	13300	158.26	155.93	169.233	176.775	56.45
11-08-2014	165	180	165	180	47800	158.96	155.88	169.073	176.71	68.38
12-08-2014	175	180	175	180	6600	159.72	155.94	168.907	176.645	68.38
13-08-2014	165	200	165	195	78900	160.78	156.04	168.84	176.675	76.01
14-08-2014	200	220	195	218	109700	162.18	156.37	168.927	176.825	82.84
15-08-2014	220	226	220	225	96900	163.72	156.89	169.06	177	84.31
18-08-2014	225	225	215	220	42000	165.16	157.39	169.14	177.125	79.11
19-08-2014	220	220	216	216	18900	166.08	157.85	169.213	177.23	75.12
20-08-2014	210	269	210	250	366300	167.68	158.65	169.513	177.505	82.98
21-08-2014	253	269	250	250	240400	169.2	159.45	169.82	177.78	82.98
22-08-2014	250	258	250	250	758800	171.08	160.35	170.153	178.055	82.98
25-08-2014	250	255	248	251	338200	173	161.26	170.473	178.33	83.17
26-08-2014	255	260	250	258	298500	175.06	162.08	170.867	178.64	84.51
27-08-2014	258	263	256	263	103000	177.22	163.21	171.293	178.96	85.41
28-08-2014	265	315	265	315	1380800	180.52	164.9	172.073	179.545	91.13
29-08-2014	325	344	310	323	519700	183.92	166.63	172.927	180.16	91.67
01-09-2014	335	335	315	325	128200	187.26	168.37	173.727	180.785	91.81
02-09-2014	325	328	320	328	326800	190.76	170.15	174.613	181.42	92.02
03-09-2014	333	390	331	390	555400	195.5	172.54	175.94	182.365	94.91
04-09-2014	398	405	388	390	371500	200.24	174.95	177.247	183.315	94.91
05-09-2014	391	391	370	376	230600	204.64	177.21	178.48	184.195	86.69
08-09-2014	376	381	369	375	73200	209.08	179.46	179.68	185.05	86.12
09-09-2014	370	370	348	353	168500	213.02	181.41	180.74	185.815	74.46
10-09-2014	351	351	333	339	122100	216.64	183.29	181.66	186.51	68.13
11-09-2014	339	359	339	348	109000	220.4	185.26	182.62	187.245	69.90
12-09-2014	348	375	348	371	1034500	224.72	187.44	183.733	188.1	73.89
15-09-2014	373	373	360	365	60800	228.88	189.59	184.807	188.93	71.24
16-09-2014	373	408	373	388	430200	233.44	191.97	186.033	189.865	74.95
17-09-2014	385	395	384	391	122000	238.06	194.38	187.3	190.815	75.40
18-09-2014	394	404	394	401	216900	242.88	196.9	188.713	191.82	76.88
19-09-2014	401	436	400	430	132500	248.26	199.7	190.307	192.965	80.53
22-09-2014	433	445	430	430	51900	253.52	202.5	191.873	194.1	80.53
23-09-2014	430	430	418	425	31000	258.72	205.26	193.4	195.21	78.06
24-09-2014	425	440	425	438	241500	264.16	208.16	195.02	196.385	79.80
25-09-2014	438	438	430	435	38400	269.44	211.03	196.62	197.535	78.26
26-09-2014	425	433	410	414	38900	274.34	213.72	198.127	198.6	68.34
29-09-2014	413	423	400	419	35600	279.38	216.46	199.687	199.69	69.34
30-09-2014	419	425	413	425	53500	284.56	219.26	201.18	200.8	70.54
01-10-2014	425	433	405	416	69700	289.52	221.98	202.7	201.875	66.35
02-10-2014	409	409	391	395	100100	294.12	224.49	204.033	202.85	57.73
03-10-2014	413	413	379	385	121600	298.54	226.91	205.307	203.775	54.13
06-10-2014	385	388	375	385	67700	302.96	229.33	206.607	204.695	54.13
07-10-2014	380	408	380	405	65000	307.78	231.95	208.04	205.715	59.93
08-10-2014	400	408	388	408	133000	312.74	234.6	209.527	206.75	60.73
09-10-2014	408	413	398	408	24500	317.9	237.25	211.013	207.785	60.73
10-10-2014	391	408	391	408	56400	323.06	239.9	212.513	208.81	60.73
13-10-2014	408	408	400	403	10500	328.16	242.5	213.98	209.8	58.30
14-10-2014	401	415	400	403	56800	333.26	245.11	215.433	210.8	58.30
15-10-2014	403	410	399	403	18500	338	247.69	216.887	211.81	58.30
16-10-2014	398	405	393	405	39600	342.78	250.32	218.38	212.815	59.12
17-10-2014	395	400	375	400	57200	347.48	252.87	219.78	213.795	56.16
20-10-2014	395	401	383	385	130000	351.58	255.27	221.113	214.7	48.33
21-10-2014	385	395	380	395	18700	355.88	257.8	222.587	215.65	53.03
22-10-2014	395	400	395	395	11500	359.88	260.33	223.987	216.6	53.03
23-10-2014	395	400	390	395	51300	363.42	262.8	225.387	217.55	53.03
24-10-2014	395	395	390	394	600	366.8	265.26	226.86	218.495	52.43
27-10-2014	394	418	388	416	301700	370.72	267.94	228.5	219.535	62.43
28-10-2014	416	474	410	455	377000	375.5	270.79	230.4	220.785	73.19
29-10-2014	455	474	426	433	324500	379.16	273.42	232.153	221.925	62.35
30-10-2014	438	448	433	440	95300	382.96	276.08	233.953	223.105	64.16
31-10-2014	431	440	431	440	136400	386.76	278.92	235.82	224.305	64.16
03-11-2014	443	459	436	445	145400	390.64	281.82	237.72	225.515	65.54
04-11-2014	445	445	435	440	134900	394.28	284.67	239.48	226.72	62.94
05-11-2014	439	445	436	439	98400	397.8	287.51	241.407	227.92	62.40
06-11-2014	439	445	436	438	77700	400.26	290.39	243.353	229.12	61.83
07-11-2014	445	453	440	453	155500	402.86	293.39	245.373	230.41	66.71
10-11-2014	455	495	455	475	726000	405.86	296.56	247.533	231.76	72.30
11-11-2014	484	488	470	483	307400	408.96	299.86	249.753	233.2	74.01
12-11-2014	491	493	489	489	69600	410.94	303.22	252.007	234.69	75.25
13-11-2014	491	493	485	489	22200	412.92	306.58	254.273	236.165	75.25
14-11-2014	483	584	480	580	624700	417	310.82	257.14	238.11	86.51
17-11-2014	584	605	555	595	310900	421.4	315.24	260.107	240.11	87.52
18-11-2014	595	615	581	600	349400	426.34	319.68	263.053	242.14	87.85
19-11-2014	600	633	600	628	718000	432.12	324.38	266.233	244.275	89.50
20-11-2014	629	644	624	633	146400	437.82	329.11	269.447	246.42	89.77
21-11-2014	645	655	625	646	388800	443.32	334.02	272.733	248.63	90.45
24-11-2014	653	653	626	640	112000	448.82	338.85	276	250.81	87.55
25-11-2014	640	686	628	678	408700	454.62	344.03	279.52	253.18	89.78
26-11-2014	680	685	665	680	62900	460.4	349.23	283.053	255.575	89.89
27-11-2014	680	684	650	659	253800	465.56	354.22	286.453	257.925	80.70
28-11-2014	658	685	640	685	341100	470.66	359.46	290.02	260.395	83.01
01-12-2014	684	684	658	680	256800	475.66	364.59	293.553	262.82	81.00
02-12-2014	680	705	665	700	289900	481.16	369.94	297.227	265.34	82.80
03-12-2014	700	701	690	700	134600	486.4	375.28	300.907	267.865	82.80
04-12-2014	700	728	700	725	297000	492.2	380.82	304.753	270.515	84.87
05-12-2014	725	746	710	745	148100	498.82	386.58	308.753	273.3	86.29
08-12-2014	745	749	718	725	82200	504.94	392.16	312.62	276	78.35
09-12-2014	725	725	689	715	110200	510.74	397.65	316.42	278.57	74.66
10-12-2014	710	718	705	715	128300	516.72	403.12	320.227	281.205	74.66
11-12-2014	719	726	715	725	104100	523.32	408.72	324.1	283.855	75.97
12-12-2014	725	735	723	735	135700	530.32	414.43	328.047	286.56	77.24
15-12-2014	725	728	713	714	64100	536.9	419.93	331.853	289.18	68.99
16-12-2014	714	714	675	688	93800	542.56	425.17	335.487	291.67	60.38
17-12-2014	674	690	655	685	144700	548.1	430.42	339.1	294.17	59.46
18-12-2014	680	690	675	685	29900	553.64	435.77	342.713	296.67	59.46
19-12-2014	695	695	674	685	100300	559.18	441.12	346.327	299.18	59.46
22-12-2014	680	688	675	688	186100	564.88	446.52	349.96	301.705	60.21
23-12-2014	688	701	680	701	217500	570.84	452.05	353.687	304.285	63.41
24-12-2014	701	701	690	699	17100	576.76	457.38	357.38	306.855	62.58
29-12-2014	700	725	694	725	250200	583.16	462.97	361.267	309.575	68.39
30-12-2014	723	743	716	743	392600	590.02	468.75	365.253	312.34	71.67
02-01-2015	735	738	720	733	25300	596.98	474.28	369.173	315.08	67.48
05-01-2015	710	730	688	710	15700	603.28	479.58	372.96	317.76	58.95
06-01-2015	705	705	691	695	16900	609.28	484.58	376.647	320.31	54.14
07-01-2015	695	695	625	625	234100	613.88	488.65	379.827	322.51	38.40
08-01-2015	625	643	591	600	318600	618	492.4	382.84	324.645	34.53
09-01-2015	601	601	583	583	39500	621.34	496.03	385.74	326.71	32.16
12-01-2015	583	620	550	615	74500	624.54	500.02	388.707	328.935	40.45
13-01-2015	615	633	600	625	103400	628.38	503.77	391.74	331.21	42.80
14-01-2015	625	639	601	601	19100	631.6	507.28	394.587	333.365	38.84
15-01-2015	615	618	603	603	23500	634.86	510.81	397.567	335.58	39.34
16-01-2015	604	630	603	614	32400	638.24	514.44	400.627	337.85	42.16
19-01-2015	614	614	575	576	11700	640.96	517.62	403.433	339.85	35.94
20-01-2015	575	575	505	575	148300	643.68	520.74	406.233	341.975	35.79
21-01-2015	575	625	553	625	56100	647.42	523.84	409.4	344.37	47.55
22-01-2015	605	626	570	626	92500	650.88	526.87	412.553	346.75	47.76
23-01-2015	625	630	590	590	26000	653.18	529.52	415.433	348.945	41.44
26-01-2015	619	620	550	575	39900	655.02	531.99	418.247	351.07	39.12
27-01-2015	575	575	555	575	102300	656.74	533.84	421.06	353.19	39.12
28-01-2015	575	575	565	565	2900	658.26	535.59	423.807	355.27	37.50
29-01-2015	575	588	561	586	92000	658.38	537.69	426.673	357.45	42.86
30-01-2015	586	590	550	590	255900	658.28	539.84	429.587	359.65	43.85
02-02-2015	575	584	565	583	10400	657.94	542.14	432.433	361.775	42.47
03-02-2015	580	583	564	583	38200	657.04	544.58	435.267	363.935	42.47
04-02-2015	570	578	565	565	25700	655.68	546.75	437.967	366.005	38.81
05-02-2015	563	563	545	563	91600	654.02	548.67	440.687	368.055	38.42
06-02-2015	558	558	539	555	24100	652.32	550.57	443.34	370.08	36.80
09-02-2015	528	553	528	540	133300	649.56	552.09	445.873	372.03	33.92
10-02-2015	540	540	525	530	3200	646.56	553.48	448.34	373.93	32.12
11-02-2015	525	540	525	530	9400	643.98	554.77	450.807	375.835	32.12
12-02-2015	545	545	508	509	25200	640.46	555.56	453.127	377.63	28.43
13-02-2015	505	509	480	494	59100	636.74	556.2	455.307	379.35	26.13
16-02-2015	494	498	478	478	16900	632.3	556.73	457.393	380.995	23.90
17-02-2015	470	495	465	495	18000	628.2	557.3	459.587	382.73	30.66
18-02-2015	495	510	495	500	11000	623.7	557.95	461.78	384.49	32.56
20-02-2015	500	500	495	500	700	618.8	558.81	463.987	386.265	32.56
23-02-2015	495	500	495	499	2500	614.28	559.61	466.2	388.035	32.35
24-02-2015	498	498	484	498	1000	609.94	560.34	468.413	389.8	32.14
25-02-2015	505	505	499	503	56700	605.7	561.21	470.647	391.595	34.51
26-02-2015	486	503	486	503	3600	601.26	562.29	472.9	393.39	34.51
27-02-2015	500	515	500	515	16800	596.86	563.59	475.24	395.25	40.34
02-03-2015	515	515	500	513	400	592.84	564.87	477.567	397.1	39.70
03-03-2015	513	523	509	515	60600	589.38	565.97	479.907	398.96	40.71
04-03-2015	501	513	501	504	4400	585.76	566.93	482.2	400.765	37.06
05-03-2015	504	504	491	500	167200	582.06	567.85	484.533	402.55	35.80
06-03-2015	503	503	490	490	14000	578.16	568.67	486.8	404.285	32.80
09-03-2015	479	483	460	475	58800	573.9	569.39	488.98	405.945	28.89
10-03-2015	478	500	470	500	38400	569.88	570.36	491.327	407.735	41.42
11-03-2015	479	479	473	474	18500	565.38	571.07	493.38	409.38	34.59
12-03-2015	475	499	475	499	46100	560.86	572.01	495.6	411.165	44.13
13-03-2015	500	515	480	515	20000	556.3	573.16	497.933	413.015	49.23
16-03-2015	515	515	496	496	2500	551.56	574.27	500.04	414.77	44.08
17-03-2015	498	525	493	525	49900	547.86	575.57	502.34	416.685	52.28
18-03-2015	505	525	503	513	101500	544.22	576.75	504.46	418.54	49.07
19-03-2015	505	508	504	504	8300	541.8	577.84	506.367	420.32	46.76
20-03-2015	493	515	490	515	63000	540.1	579.05	508.3	422.155	49.87
23-03-2015	510	510	501	510	96600	538.64	579.99	510.233	423.965	48.48
24-03-2015	509	525	493	525	67100	536.84	580.69	512.293	425.74	52.73
25-03-2015	519	519	500	506	58200	534.46	581.42	514	427.42	47.40
26-03-2015	520	520	499	499	36500	532.42	582.01	515.66	429.045	45.57
27-03-2015	501	501	491	495	18500	530.26	582.56	517.293	430.74	44.51
30-03-2015	500	525	496	525	61600	528.48	583.36	519.12	432.59	53.27
31-03-2015	525	525	500	510	98300	527.16	584.06	520.8	434.365	49.10
01-04-2015	500	501	500	501	2000	525.68	584.68	522.387	436.095	46.73
02-04-2015	491	509	491	500	15900	523.18	585.3	523.62	437.845	46.47
06-04-2015	500	505	500	505	1100	520.76	585.82	524.833	439.605	48.07
07-04-2015	504	504	491	494	14400	518.84	586.01	525.96	441.285	44.88
08-04-2015	496	496	490	496	5500	517.26	586.14	527.08	443	45.59
09-04-2015	494	523	489	523	51300	516.22	586.48	527.967	444.85	54.13
10-04-2015	516	516	499	499	14200	514.9	586.58	528.693	446.58	47.06
13-04-2015	493	499	491	491	3000	513	585.69	529.46	448.255	44.95
14-04-2015	485	488	485	485	7900	510.9	584.59	530.193	449.915	43.38
15-04-2015	484	488	476	488	10200	509	583.47	531.093	451.575	44.43
16-04-2015	486	488	474	474	2100	506.82	581.93	531.993	453.155	40.66
17-04-2015	475	486	475	475	2600	505.02	580.35	532.84	454.73	41.04
20-04-2015	484	484	481	481	700	503.38	578.7	533.573	456.36	43.41
21-04-2015	479	480	476	480	1200	501.88	577.1	534.34	457.975	43.10
22-04-2015	485	490	475	475	15800	500.58	575.07	534.92	459.55	41.50
23-04-2015	475	475	470	473	19200	499.44	573	535.467	461.115	40.85
24-04-2015	474	485	474	485	30500	498.54	571.26	536.027	462.74	46.31
27-04-2015	485	485	460	485	22100	498.06	569.26	536.393	464.36	46.31
28-04-2015	460	475	460	474	4100	497.66	567.2	536.687	465.895	42.17
29-04-2015	460	490	453	490	53000	497.9	565.1	537.12	467.52	49.28
30-04-2015	475	524	475	524	85200	498.48	563.34	537.693	469.31	60.41
04-05-2015	523	524	499	499	5000	498.46	561.08	538.12	470.95	51.46
05-05-2015	520	525	496	496	30500	498.38	558.59	538.667	472.585	50.50
06-05-2015	496	498	496	498	1100	498.36	556.32	539.193	474.24	51.16
07-05-2015	500	500	500	500	800	498.4	554.17	539.693	475.91	51.85
08-05-2015	500	508	475	505	35600	498.44	552.07	540.287	477.595	53.61
11-05-2015	505	505	480	485	29900	498.08	549.67	540.887	479.195	46.30
12-05-2015	485	500	461	500	138000	497.78	547.32	541.653	480.875	51.63
13-05-2015	480	489	475	478	32200	497.08	544.96	542.273	482.445	44.64
15-05-2015	466	480	466	473	10200	496.24	542.81	542.727	483.99	43.21
18-05-2015	463	473	459	460	28200	495.36	540.56	543.073	485.49	39.65
19-05-2015	455	465	450	459	15900	494.54	538.3	543.413	487.035	39.38
20-05-2015	459	459	439	455	167200	493.84	536	543.727	488.56	38.26
21-05-2015	455	459	448	458	10200	493.5	533.7	544.093	490.11	39.64
22-05-2015	453	453	451	453	13200	492.56	531.22	544.427	491.635	38.11
25-05-2015	450	450	444	446	7200	492	528.69	544.713	493.035	36.01
26-05-2015	450	453	450	450	4500	491.02	525.94	545.013	494.455	38.11
27-05-2015	450	451	445	446	20000	489.64	522.97	545.32	495.86	36.81
28-05-2015	455	455	445	446	67500	488.64	520.1	545.727	497.19	36.81
29-05-2015	448	474	440	474	322800	487.62	517.74	546.253	498.66	50.51
01-06-2015	470	470	445	445	124900	486.26	515.24	546.587	499.91	40.67
03-06-2015	445	451	445	445	29000	485.08	513.44	546.92	501.045	40.67
04-06-2015	430	440	424	424	27900	483.26	511.68	547.12	502.04	34.96
05-06-2015	415	434	415	431	21600	481.68	510.16	547.22	503.095	38.08
08-06-2015	444	444	403	408	30900	479.34	508.09	546.907	504.055	32.55
09-06-2015	403	404	375	395	46100	477.12	505.79	546.653	504.78	29.90
10-06-2015	389	398	378	398	16100	475.1	503.76	546.373	505.52	31.29
11-06-2015	383	400	383	400	9800	473.2	501.73	546.107	506.27	32.25
12-06-2015	385	399	385	389	1900	470.48	499.48	545.733	506.96	29.78
15-06-2015	400	400	400	400	3400	468.28	497.72	545.467	507.67	35.14
16-06-2015	400	424	380	424	38700	466.74	496.21	545.367	508.475	44.99
17-06-2015	420	420	420	420	600	465.14	494.16	545.247	509	43.79
18-06-2015	420	420	420	420	600	463.44	492.1	545.027	509.485	43.79
19-06-2015	405	419	390	390	8600	461.36	490.1	544.46	509.81	35.58
22-06-2015	390	400	390	390	6500	459.24	488.25	543.84	510.12	35.58
23-06-2015	386	395	386	390	3900	456.58	486.4	543.18	510.12	35.58
24-06-2015	390	405	390	390	1700	454.4	484.65	542.52	510.12	35.58
25-06-2015	388	388	388	388	1900	452.34	482.67	541.24	510.18	34.99
26-06-2015	380	390	380	390	3200	450.44	480.67	539.873	510.255	36.13
29-06-2015	398	398	398	398	100	448.64	478.82	538.527	510.48	40.61
30-06-2015	378	390	374	381	142100	446.78	476.8	536.88	510.69	34.99
01-07-2015	386	386	380	380	1600	444.88	474.95	535.193	510.85	34.69
02-07-2015	378	378	360	364	96400	442.54	472.96	533.313	510.815	30.18
03-07-2015	365	366	350	360	25300	440.14	471.01	531.447	510.79	29.15
06-07-2015	351	351	351	351	1400	437.66	469.12	529.267	510.605	26.94
07-07-2015	344	350	340	348	11800	435.16	467.3	527.053	510.39	26.23
08-07-2015	350	358	341	346	6200	432.38	465.46	524.967	510.115	25.74
09-07-2015	346	353	338	338	12400	429.44	463.75	522.653	509.655	23.83
10-07-2015	338	344	330	344	3100	426.84	462.25	520.413	509.225	28.14
13-07-2015	328	340	328	333	600	423.7	460.8	517.967	508.765	25.31
14-07-2015	333	340	330	333	6500	419.88	459.18	515.52	508.24	25.31
15-07-2015	325	325	325	325	200	416.4	457.43	512.853	507.69	23.33
22-07-2015	325	334	325	325	4500	412.98	455.68	510.053	507.245	23.33
23-07-2015	325	334	325	330	3800	409.62	453.99	507.42	506.8	27.45
24-07-2015	338	338	328	338	2800	406.38	452.39	504.907	506.365	33.59
27-07-2015	335	335	330	330	9500	402.88	450.66	502.34	505.935	30.78
28-07-2015	330	330	316	323	3000	399.64	448.86	499.66	505.575	28.54
29-07-2015	325	328	323	323	8900	396.1	446.94	496.913	505.265	28.54
30-07-2015	329	329	329	329	100	393.12	445.1	494.347	504.985	33.37
31-07-2015	338	341	328	341	10800	390.48	443.36	492.033	504.665	41.84
03-08-2015	341	346	330	344	1800	388.16	441.76	489.76	504.345	43.77
04-08-2015	340	343	331	343	4000	385.84	440.19	487.48	504.02	43.26
05-08-2015	343	345	338	340	31200	383.54	438.69	485.18	503.68	41.67
06-08-2015	339	345	330	340	1900	381.18	437.34	482.86	503.365	41.67
07-08-2015	338	340	330	340	1100	378.92	435.74	480.453	503.05	41.67
10-08-2015	330	330	320	320	6800	376.4	434.2	477.927	502.635	31.95
11-08-2015	320	320	305	319	600	373.78	432.4	475.22	502.205	31.55
12-08-2015	300	300	293	293	2500	370.72	430.18	472.22	501.67	23.42
13-08-2015	293	296	265	278	102800	367.36	428	469.187	501.135	20.18
14-08-2015	278	278	269	275	9900	363.38	425.5	466.287	500.535	19.60
18-08-2015	275	275	266	268	1500	359.84	423.05	463.44	499.9	18.27
19-08-2015	268	268	260	265	6800	356.24	420.66	461.04	499.25	17.72
20-08-2015	261	270	250	255	78700	352.86	418.06	458.74	498.555	15.98
21-08-2015	241	246	241	242	10800	349.08	415.38	456.467	497.685	14.05
24-08-2015	230	233	220	225	22300	345.42	412.38	453.867	496.535	12.01
25-08-2015	224	225	214	215	24100	341.82	409.47	451.133	495.445	11.00
26-08-2015	210	220	205	218	9000	338.22	406.66	448.58	494.335	13.36
27-08-2015	225	240	218	221	80800	334.64	403.92	446.033	493.24	15.76
28-08-2015	225	231	223	225	26300	331.36	400.92	443.44	492.14	18.99
31-08-2015	225	225	225	225	13200	327.86	398.07	441.1	491.065	18.99
01-09-2015	225	227	225	225	22100	323.88	395.31	438.767	489.995	18.99
02-09-2015	227	227	223	225	1800	319.98	392.56	436.1	488.93	18.99
03-09-2015	225	230	225	230	600	316.18	389.81	433.46	487.815	23.90
04-09-2015	230	231	228	231	3800	313	387.18	431.067	486.595	24.88
07-09-2015	231	231	231	231	2000	309.82	384.53	428.773	485.335	24.88
08-09-2015	231	233	231	233	14500	306.68	381.63	426.493	484.055	27.05
10-09-2015	228	233	228	233	300	303.54	378.97	424.28	482.775	27.05
11-09-2015	232	239	232	239	700	300.56	376.45	421.967	481.07	33.74
14-09-2015	240	263	240	240	49600	297.56	374	419.633	479.295	34.81
15-09-2015	260	260	250	251	1300	294.62	371.63	417.42	477.55	45.29
16-09-2015	253	258	253	258	1900	292.16	369.47	415.253	475.7	50.72
17-09-2015	260	261	255	261	20600	289.78	367.33	413.227	473.84	52.88
18-09-2015	261	268	261	268	3500	287.86	365.2	411.26	471.95	57.56
21-09-2015	269	269	263	268	600	286.02	363.08	409.347	470.09	57.56
22-09-2015	270	286	270	286	1600	284.72	361.19	407.653	468.13	67.24
23-09-2015	286	286	259	260	18800	282.96	359.06	405.853	466.03	49.62
25-09-2015	261	261	250	250	8100	281.04	356.71	403.987	463.985	44.77
28-09-2015	240	242	240	242	23300	279.12	354.28	402.207	461.77	41.28
29-09-2015	242	250	241	250	1400	277.24	352.04	400.58	459.62	45.82
30-09-2015	246	254	244	254	1100	275.66	349.68	399.087	457.39	47.99
01-10-2015	260	260	255	255	3000	274.1	346.99	397.487	455.165	48.54
02-10-2015	260	263	254	255	9900	272.7	344.55	395.853	452.815	48.54
05-10-2015	255	255	251	251	71900	271.22	342.1	394.193	450.345	46.26
06-10-2015	254	254	251	251	21400	269.64	339.63	392.54	447.975	46.26
07-10-2015	255	255	251	253	28000	267.94	337.16	390.907	445.665	47.68
08-10-2015	255	255	250	251	26100	266.36	334.62	389.227	443.345	46.36
09-10-2015	260	260	250	250	27100	264.9	332.27	387.54	440.97	45.67
12-10-2015	260	264	251	253	27800	263.5	329.8	385.793	438.56	48.15
13-10-2015	260	260	260	260	300	262.12	327.62	384.107	436.29	53.47
16-10-2015	260	260	260	260	4000	260.5	325.49	382.407	434.15	53.47
19-10-2015	253	261	253	259	5600	258.8	323.48	380.773	432.02	52.57
20-10-2015	260	300	260	260	28800	257.14	321.49	379.173	429.895	53.41
21-10-2015	266	275	266	270	3500	255.74	319.64	377.707	427.82	60.86
22-10-2015	260	283	260	261	3500	254.16	317.67	376.28	425.685	52.69
23-10-2015	261	280	261	280	2000	252.96	315.94	374.813	423.58	63.75
26-10-2015	270	305	261	281	25100	252.18	314.29	373.527	421.49	64.23
27-10-2015	273	288	270	274	36600	251.28	312.53	372.027	419.235	58.46
28-10-2015	274	274	274	274	800	250.9	310.81	370.42	416.89	58.46
29-10-2015	285	285	266	266	6800	250.66	309.01	368.887	414.555	52.25
30-10-2015	274	295	259	266	6500	250.48	306.93	367.16	412.335	52.25
02-11-2015	284	284	260	264	4200	250.4	305.12	365.5	410.18	50.69
03-11-2015	265	265	260	265	24700	250.4	303.32	363.907	408.38	51.47
04-11-2015	270	270	260	270	9800	250.7	301.78	362.273	406.73	55.28
05-11-2015	275	275	259	275	17300	251.36	300.22	360.707	405.19	58.77
06-11-2015	261	273	259	273	4600	252.32	298.87	359.027	403.48	56.86
09-11-2015	260	270	259	268	5500	253.38	297.6	357.44	401.695	52.28
10-11-2015	268	270	258	270	5100	254.42	296.32	355.913	400.04	53.88
11-11-2015	260	260	260	260	300	255.2	294.92	354.347	398.325	45.64
12-11-2015	260	260	250	250	40000	255.7	293.53	352.513	396.505	39.19
13-11-2015	250	250	248	250	26300	256.2	292.03	350.78	394.875	39.19
16-11-2015	248	248	248	248	100	256.66	290.27	349.093	393.24	37.95
17-11-2015	248	248	238	238	26800	256.92	288.45	347.347	391.305	32.40
18-11-2015	239	248	239	248	300	257.28	286.73	345.633	389.415	41.59
19-11-2015	243	243	233	233	24400	257.32	285.16	343.893	387.63	34.10
20-11-2015	233	238	230	231	6700	257.32	283.57	342.127	385.91	33.24
23-11-2015	243	243	243	243	100	257.52	282.1	340.26	384.25	42.59
24-11-2015	235	236	235	236	10600	257.58	280.56	338.507	382.605	39.15
25-11-2015	235	240	235	240	3200	257.6	279.08	336.833	380.875	42.03
26-11-2015	240	245	240	240	17400	257.6	277.58	335.2	379.125	42.03
27-11-2015	249	275	240	248	10000	257.54	276.08	333.6	377.45	47.77
30-11-2015	245	245	240	243	21000	257.24	274.7	332.06	375.75	44.79
01-12-2015	243	243	240	243	18100	256.88	273.33	330.513	374.14	44.79
02-12-2015	243	243	243	243	137300	256.38	272.12	328.927	372.54	44.79
03-12-2015	240	240	235	235	80500	255.72	270.87	327.293	370.94	39.81
04-12-2015	235	244	235	244	25200	254.88	269.8	325.753	369.46	46.95
07-12-2015	245	251	245	250	2700	254.68	268.82	324.267	368.06	51.11
08-12-2015	244	244	244	244	1000	254.56	267.8	322.66	366.63	47.13
10-12-2015	236	236	236	236	200	254.44	266.78	321	365.265	42.39
11-12-2015	240	240	240	240	800	254.24	265.74	319.44	363.995	45.35
15-12-2015	235	235	235	235	2000	253.86	264.76	317.74	362.78	42.42
17-12-2015	240	240	235	235	120500	253.46	263.78	315.813	361.48	42.42
18-12-2015	235	235	235	235	1000	253.06	262.88	314.053	360.155	42.42
21-12-2015	231	231	231	231	200	252.66	261.94	312.287	358.81	39.84
22-12-2015	231	231	230	230	1100	252.24	260.94	310.5	357.465	39.20
23-12-2015	230	235	225	235	260100	251.88	259.91	308.733	356.15	44.05
28-12-2015	236	250	236	250	104800	251.86	259.11	307.033	354.885	55.50
29-12-2015	250	256	235	253	2100	251.92	258.41	305.487	353.635	57.38
04-01-2016	253	253	253	253	100	251.92	257.71	303.84	352.325	57.38
05-01-2016	250	250	250	250	100	251.72	256.92	302.32	351.01	54.70
06-01-2016	243	243	240	240	700	251.32	255.91	300.767	349.635	46.85
07-01-2016	240	240	230	238	6100	250.9	254.85	299.287	348.305	45.44
08-01-2016	240	244	240	244	300	250.58	253.86	297.853	347.025	50.26
11-01-2016	244	244	244	244	500	250.06	252.9	296.447	345.795	50.26
13-01-2016	244	244	244	244	100	249.72	251.94	295.02	344.64	50.26
15-01-2016	248	248	248	248	100	249.08	251.02	293.653	343.38	53.67
18-01-2016	235	235	233	233	2400	248.12	250.15	292.233	342.175	42.04
19-01-2016	233	233	233	233	200	247.3	249.29	290.787	340.845	42.04
20-01-2016	233	243	233	243	20700	246.68	248.79	289.433	339.485	50.36
21-01-2016	233	233	231	231	500	245.98	248.32	288	338.16	42.48
22-01-2016	231	231	230	230	1800	245.26	247.87	286.373	336.685	41.89
25-01-2016	230	235	223	235	2600	244.68	247.54	284.973	335.295	45.92
26-01-2016	225	228	222	223	11300	243.84	247.12	283.493	333.89	38.94
27-01-2016	222	222	222	222	11300	242.88	246.79	282.147	332.425	38.42
28-01-2016	222	228	215	216	6700	241.7	246.53	280.713	330.955	35.34
29-01-2016	222	222	221	221	5200	240.66	246.49	279.467	329.435	39.67
01-02-2016	222	222	221	221	106900	239.72	246.55	278.307	328.01	39.67
02-02-2016	223	235	223	235	500	239.02	246.72	277.22	326.69	50.46
03-02-2016	235	235	235	235	200	238.52	246.86	276.12	325.39	50.46
04-02-2016	235	235	222	225	700	238.02	246.86	275.027	323.89	43.95
05-02-2016	230	230	223	229	2300	237.6	246.9	273.887	322.485	46.90
10-02-2016	230	234	229	229	1700	237.22	246.94	272.587	321.125	46.90
11-02-2016	229	230	221	225	2300	236.96	246.94	271.287	319.75	44.20
12-02-2016	221	225	220	222	4300	236.44	246.86	269.967	318.335	42.24
15-02-2016	222	225	221	225	4400	236.28	246.8	268.867	316.99	44.87
16-02-2016	223	240	223	233	5000	236.32	246.82	267.82	315.675	51.26
17-02-2016	231	232	226	226	1800	235.98	246.75	266.727	314.19	46.22
18-02-2016	226	226	226	226	100	235.78	246.68	265.633	312.825	46.22
19-02-2016	225	226	220	226	4000	235.5	246.55	264.553	311.5	46.22
22-02-2016	230	230	221	221	2500	235.12	246.36	263.427	310.18	42.48
23-02-2016	223	223	221	221	2000	234.58	246.06	262.247	308.845	42.48
24-02-2016	221	224	221	221	1300	234.14	245.69	261.18	307.58	42.48
25-02-2016	221	230	221	230	1000	233.88	245.38	260.18	306.355	51.32
26-02-2016	225	225	225	225	100	233.52	244.95	259.253	305.075	47.00
29-02-2016	225	225	225	225	100	233.32	244.52	258.353	303.8	47.00
01-03-2016	225	225	225	225	1000	232.94	243.91	257.513	302.55	47.00
02-03-2016	225	234	222	222	68300	232.38	243.53	256.673	301.295	44.21
03-03-2016	225	225	222	222	11700	231.94	243.25	255.847	299.98	44.21
04-03-2016	223	223	222	222	38200	231.66	243.05	255.073	298.665	44.21
07-03-2016	228	233	222	225	405400	231.36	242.8	254.28	297.42	48.06
08-03-2016	230	230	220	225	20200	231.16	242.51	253.56	296.095	48.06
10-03-2016	225	225	221	221	39100	230.88	242.17	252.813	294.58	43.43
11-03-2016	221	225	221	225	6400	230.68	241.87	252.147	293.21	48.75
14-03-2016	222	225	221	223	6200	230.52	241.59	251.467	291.845	46.40
15-03-2016	225	229	222	223	7100	230.38	241.31	250.753	290.47	46.40
16-03-2016	227	227	223	225	2800	230.18	241.03	250	289.095	49.24
17-03-2016	227	227	224	224	9600	229.66	240.76	249.293	287.69	47.87
18-03-2016	225	229	224	229	19000	229.18	240.55	248.667	286.41	54.64
21-03-2016	230	245	223	228	121900	228.68	240.3	248.033	285.05	53.15
22-03-2016	228	235	223	235	33100	228.38	240.05	247.407	283.835	61.13
23-03-2016	237	239	220	221	243600	228	239.66	246.607	282.575	44.73
24-03-2016	218	228	218	224	14000	227.72	239.31	245.807	281.395	47.95
28-03-2016	223	226	221	225	1100	227.34	238.96	245.02	280.225	49.02
29-03-2016	225	226	224	226	16700	226.98	238.52	244.26	279.08	50.12
30-03-2016	225	227	225	227	3100	226.64	238.18	243.507	277.925	51.25
31-03-2016	226	226	223	223	4500	226.14	237.61	242.727	276.775	46.68
01-04-2016	223	223	221	221	4100	225.9	237.01	242.067	275.65	44.54
04-04-2016	220	221	218	221	8700	225.66	236.48	241.413	274.505	44.54
05-04-2016	221	223	218	222	8600	225.24	235.96	240.94	273.385	45.98
06-04-2016	223	225	222	224	4000	225.1	235.54	240.58	272.275	48.83
07-04-2016	221	224	220	224	3700	224.98	235.12	240.24	271.025	48.83
08-04-2016	223	223	220	220	8500	224.68	234.68	239.92	269.9	43.50
11-04-2016	220	224	220	224	700	224.7	234.27	239.647	268.795	49.44
12-04-2016	224	224	223	223	4700	224.72	233.8	239.433	267.79	48.08
13-04-2016	219	223	219	223	1800	224.86	233.28	239.307	266.75	48.08
14-04-2016	220	223	219	223	5200	224.9	232.78	239.293	265.825	48.08
15-04-2016	222	222	222	222	200	224.92	232.32	239.34	264.96	46.48
18-04-2016	219	222	219	222	1900	224.66	231.84	239.367	264.08	46.48
19-04-2016	223	223	223	223	100	224.42	231.47	239.38	263.195	48.47
20-04-2016	224	224	219	219	31100	224.3	231.16	239.34	262.345	41.79
21-04-2016	222	222	219	221	1900	224.14	230.87	239.313	261.45	45.81
22-04-2016	222	222	219	221	4600	223.98	230.6	239.287	260.435	45.81
25-04-2016	222	223	216	221	25200	223.9	230.43	239.26	259.44	45.81
26-04-2016	219	222	219	221	17500	223.88	230.16	239.2	258.445	45.81
27-04-2016	222	222	219	222	6700	223.82	230.05	239.14	257.605	48.22
28-04-2016	222	226	221	225	8100	223.66	229.99	239.1	256.78	54.72
29-04-2016	220	225	220	224	2100	223.62	229.8	239.04	255.95	52.36
02-05-2016	224	224	223	223	400	223.56	229.67	238.973	255.115	50.04
03-05-2016	225	226	225	225	20700	223.54	229.52	238.88	254.3	54.39
04-05-2016	221	223	221	223	10100	223.58	229.35	238.767	253.465	49.72
09-05-2016	222	224	219	224	5200	223.64	229.11	238.587	252.595	51.94
10-05-2016	219	224	219	224	94500	223.7	228.92	238.36	251.81	51.94
11-05-2016	225	226	220	225	1900	223.6	228.74	238.12	251.035	54.29
12-05-2016	223	224	223	224	500	223.58	228.55	237.827	250.335	51.58
13-05-2016	224	225	220	221	8500	223.5	228.41	237.513	249.64	44.42
16-05-2016	225	225	220	224	900	223.48	228.21	237.1	249.005	51.65
17-05-2016	223	223	223	223	1300	223.5	227.94	236.853	248.38	49.34
18-05-2016	221	224	221	224	1100	223.54	227.74	236.68	247.77	51.67
19-05-2016	225	225	221	221	11800	223.52	227.59	236.54	247.185	45.00
20-05-2016	221	221	221	221	100	223.44	227.4	236.347	246.57	45.00
24-05-2016	225	225	220	220	6100	223.34	227.25	236.12	246.005	42.87
25-05-2016	221	224	221	224	500	223.4	227.14	235.913	245.46	52.57
26-05-2016	224	225	223	223	2000	223.36	227.02	235.7	244.95	50.27
27-05-2016	223	223	223	223	600	223.36	226.94	235.513	244.44	50.27
30-05-2016	224	227	224	225	56000	223.4	226.89	235.34	243.915	54.85
31-05-2016	225	225	225	225	400	223.4	226.79	235.153	243.35	54.85
01-06-2016	227	227	223	223	10100	223.38	226.52	234.967	242.815	49.56
02-06-2016	227	235	225	230	33900	223.4	226.29	234.833	242.35	63.01
03-06-2016	230	230	228	230	15400	223.44	226.06	234.68	241.885	63.01
06-06-2016	233	244	230	235	536800	223.44	225.91	234.513	241.415	69.70
07-06-2016	237	238	229	229	419700	223.6	225.8	234.307	240.855	56.49
08-06-2016	235	236	231	233	240700	223.78	225.75	234.133	240.3	61.70
09-06-2016	235	236	233	233	545400	223.94	225.64	233.953	239.75	61.70
10-06-2016	228	230	210	213	271200	223.68	225.33	233.573	239.115	36.41
13-06-2016	213	213	206	209	59000	223.32	224.98	233.227	238.46	33.46
14-06-2016	209	210	205	205	31500	222.96	224.55	232.727	237.785	30.77
15-06-2016	205	205	200	203	39000	222.6	224.25	232.207	237.2	29.50
16-06-2016	203	205	200	204	29100	222.26	223.96	231.74	236.625	31.04
17-06-2016	204	213	204	204	337500	221.9	223.57	231.273	236.18	31.04
20-06-2016	204	212	204	209	27400	221.6	223.35	230.893	235.835	38.79
21-06-2016	209	209	205	207	8400	221.26	223.12	230.5	235.495	37.00
22-06-2016	207	210	207	208	52800	221.02	222.85	230.127	235.195	38.53
23-06-2016	209	210	205	206	35900	220.66	222.68	229.733	234.9	36.61
24-06-2016	207	208	200	203	91300	220.26	222.49	229.287	234.64	33.89
27-06-2016	203	205	203	203	17800	219.86	222.36	228.807	234.445	33.89
28-06-2016	203	205	203	203	40900	219.46	222.18	228.34	234.335	33.89
29-06-2016	203	206	203	203	95500	219.08	222	227.907	234.275	33.89
30-06-2016	205	206	203	204	58000	218.72	221.69	227.467	234.205	36.02
01-07-2016	206	220	206	214	130100	218.54	221.48	227.16	234.17	52.51
11-07-2016	223	233	220	226	188300	218.68	221.49	227	234.175	64.37
12-07-2016	228	231	226	226	385300	218.78	221.46	226.84	234.18	64.37
13-07-2016	226	228	225	226	130500	218.88	221.43	226.693	234.185	64.37
14-07-2016	226	229	225	227	66300	219	221.45	226.62	234.195	65.27
15-07-2016	227	231	225	225	327700	219.08	221.48	226.467	234.17	61.90
18-07-2016	226	228	220	220	192700	219.04	221.43	226.38	234.115	54.33
19-07-2016	220	222	215	219	691100	218.92	221.29	226.3	234.055	52.93
20-07-2016	219	222	217	222	34600	218.88	221.25	226.16	234	56.54
21-07-2016	221	226	221	224	74700	218.9	221.23	226.08	233.955	58.80
22-07-2016	226	228	224	226	29300	218.92	221.23	225.987	233.89	60.99
25-07-2016	227	227	218	221	20200	218.88	221.23	225.86	233.795	53.36
26-07-2016	221	223	218	220	15200	218.8	221.22	225.673	233.64	51.96
27-07-2016	225	225	221	224	22000	218.8	221.25	225.547	233.47	56.84
28-07-2016	220	222	218	220	123600	218.7	221.15	225.393	233.265	51.23
29-07-2016	220	223	218	219	56600	218.6	221.09	225.233	233.02	49.91
01-08-2016	225	263	220	227	2095600	218.72	221.11	225.18	232.815	59.03
02-08-2016	230	241	228	240	585800	219.04	221.26	225.153	232.585	68.94
03-08-2016	240	300	239	300	1307500	220.58	222.04	225.487	232.785	85.89
04-08-2016	310	358	308	325	1202900	222.6	223.07	226.027	233.16	88.67
05-08-2016	325	335	303	318	452600	224.54	224.03	226.573	233.54	83.70
08-08-2016	318	333	318	318	295200	226.48	224.96	227.093	233.88	83.70
09-08-2016	318	325	314	319	175900	228.46	225.9	227.653	234.205	83.85
10-08-2016	319	320	309	310	270200	230.18	226.79	228.153	234.48	76.99
11-08-2016	310	343	308	326	520000	232.24	227.8	228.76	234.835	80.11
12-08-2016	328	335	313	313	280700	234.04	228.7	229.307	235.145	71.62
15-08-2016	325	328	308	308	195100	235.7	229.55	229.827	235.43	68.61
16-08-2016	309	316	306	313	136500	237.46	230.43	230.347	235.73	69.97
18-08-2016	313	315	308	313	50200	239.26	231.32	230.767	236.04	69.97
19-08-2016	313	313	298	305	485400	240.76	232.08	231.113	236.315	64.77
22-08-2016	305	311	305	305	76000	242.26	232.85	231.46	236.575	64.77
23-08-2016	310	310	300	301	135700	243.58	233.51	231.8	236.78	62.09
24-08-2016	304	304	298	300	170400	245	234.3	232.2	236.98	61.40
25-08-2016	300	309	300	306	113600	246.46	235.12	232.653	237.215	63.97
26-08-2016	310	310	300	306	161000	247.92	235.93	233.067	237.445	63.97
29-08-2016	305	309	303	304	128900	249.74	236.71	233.467	237.615	62.37
30-08-2016	305	308	300	303	160400	251.62	237.47	233.86	237.825	61.54
31-08-2016	306	343	304	330	612700	254.12	238.54	234.407	238.075	72.26
01-09-2016	331	355	325	333	1049800	256.72	239.66	235.073	238.335	73.16
02-09-2016	333	343	310	311	460800	258.86	240.56	235.593	238.52	58.29
05-09-2016	315	316	304	304	331900	260.86	241.38	236	238.67	54.50
06-09-2016	304	310	293	305	533900	262.78	242.19	236.493	238.865	54.95
07-09-2016	305	310	295	303	316100	264.7	242.98	236.98	239.05	53.80
08-09-2016	303	308	300	301	43700	266.56	243.79	237.42	239.235	52.62
09-09-2016	301	301	295	296	177700	268.36	244.51	237.907	239.39	49.67
13-09-2016	296	296	275	278	422000	269.86	245.06	238.28	239.43	40.81
14-09-2016	275	278	263	271	163400	271.22	245.54	238.647	239.41	37.98
15-09-2016	273	290	273	286	91800	272.88	246.17	239.08	239.475	46.55
16-09-2016	288	288	273	273	257100	274.28	246.68	239.427	239.5	41.23
19-09-2016	278	283	275	280	119600	275.8	247.26	239.727	239.55	44.88
20-09-2016	281	285	278	281	117400	277.14	247.84	240.033	239.655	45.40
21-09-2016	285	289	280	288	161700	278.38	248.53	240.453	239.845	49.04
22-09-2016	291	298	284	285	98600	279.56	249.17	240.827	240.02	47.58
23-09-2016	283	284	279	280	55200	280.64	249.76	241.167	240.18	45.16
26-09-2016	280	285	275	280	38700	281.7	250.35	241.533	240.39	45.16
27-09-2016	279	283	276	279	79200	282.78	250.93	241.913	240.545	44.63
28-09-2016	278	281	275	279	101500	283.96	251.5	242.273	240.775	44.63
29-09-2016	281	285	278	283	203900	285.24	252.08	242.607	241.035	47.47
30-09-2016	284	286	276	283	115600	286.46	252.67	242.987	241.235	47.47
03-10-2016	280	293	279	291	138200	287.8	253.35	243.42	241.51	53.06
04-10-2016	291	296	281	289	149700	289.06	253.99	243.84	241.755	51.58
05-10-2016	289	289	284	288	16400	290.4	254.64	244.287	241.995	50.82
06-10-2016	289	293	285	290	140800	291.8	255.3	244.747	242.205	52.34
07-10-2016	290	296	290	295	119900	293.22	256.01	245.24	242.465	55.99
10-10-2016	295	296	291	291	70100	294.64	256.67	245.647	242.705	52.52
11-10-2016	295	295	288	293	103500	296.12	257.36	246.1	242.955	54.05
12-10-2016	293	296	286	291	105300	297.4	258.06	246.54	243.235	52.24
13-10-2016	289	295	289	290	148300	298.4	258.72	246.973	243.465	51.31
14-10-2016	290	294	290	294	28600	298.28	259.43	247.453	243.685	54.77
17-10-2016	295	310	283	303	380700	297.84	260.22	247.993	243.98	61.41
18-10-2016	308	308	298	299	118000	297.46	261	248.507	244.295	57.38
19-10-2016	299	299	293	294	89600	296.98	261.73	248.967	244.565	52.72
20-10-2016	294	299	290	295	43600	296.5	262.48	249.433	244.865	53.53
21-10-2016	295	298	294	295	67000	296.2	263.19	249.927	245.165	53.53
24-10-2016	296	299	294	299	153500	295.66	263.95	250.42	245.485	56.96
25-10-2016	300	310	298	310	280000	295.6	264.82	251	245.88	64.69
26-10-2016	310	310	304	308	136500	295.6	265.65	251.567	246.27	62.49
27-10-2016	305	309	299	309	87500	295.52	266.49	252.127	246.64	63.17
28-10-2016	308	320	301	318	248300	295.62	267.44	252.753	246.98	68.63
31-10-2016	320	320	301	306	143700	295.64	268.2	253.267	247.245	56.58
01-11-2016	300	305	290	293	410100	295.4	268.83	253.7	247.445	46.97
02-11-2016	293	296	291	294	117000	295.26	269.42	254.093	247.665	47.70
03-11-2016	294	300	288	290	46700	295.06	270.03	254.553	247.915	45.01
04-11-2016	281	290	281	290	27000	294.74	270.6	254.993	248.175	45.01
07-11-2016	288	295	288	293	24800	294.48	271.2	255.447	248.42	47.58
08-11-2016	298	298	290	295	41600	294.3	272.02	255.907	248.675	49.29
09-11-2016	291	291	283	289	79500	294.02	272.82	256.32	248.9	44.60
10-11-2016	291	295	288	293	35400	293.28	273.7	256.787	249.125	48.14
11-11-2016	283	290	283	286	21900	292.34	274.53	257.22	249.39	42.97
14-11-2016	286	290	278	288	69000	291.88	275.37	257.667	249.665	44.79
15-11-2016	290	290	281	281	19000	291.42	276.14	258.06	249.855	39.97
16-11-2016	289	289	280	286	136600	291.04	276.91	258.473	250.13	44.56
17-11-2016	286	286	280	286	41800	290.7	277.7	258.887	250.41	44.56
18-11-2016	289	289	284	284	14300	290.36	278.46	259.313	250.655	43.04
21-11-2016	284	288	281	286	24600	290.16	279.26	259.727	250.97	45.06
22-11-2016	288	288	283	283	17300	290.26	280.06	260.127	251.275	42.61
23-11-2016	285	285	281	283	4300	290.5	280.86	260.527	251.61	42.61
24-11-2016	283	283	278	283	11300	290.44	281.66	260.927	251.92	42.61
25-11-2016	283	288	283	288	5900	290.74	282.51	261.367	252.255	48.45
28-11-2016	285	288	278	285	20100	290.84	283.32	261.787	252.505	45.46
29-11-2016	280	290	280	285	3100	290.92	284.03	262.2	252.755	45.46
30-11-2016	288	290	285	289	6300	290.94	284.66	262.667	253.075	50.21
01-12-2016	291	295	285	286	6900	290.96	285.26	263.1	253.36	46.91
02-12-2016	290	290	284	289	9400	291.14	285.89	263.553	253.66	50.42
05-12-2016	289	290	283	289	15900	291.32	286.51	264.007	253.98	50.42
06-12-2016	289	296	289	293	55500	291.6	287.19	264.487	254.335	55.01
07-12-2016	295	295	291	291	21400	291.84	287.9	264.947	254.665	52.40
08-12-2016	295	295	291	294	15500	292.06	288.65	265.407	254.97	55.79
09-12-2016	290	295	290	294	12300	292.28	289.37	265.873	255.31	55.79
13-12-2016	295	295	289	290	44200	292.26	290.03	266.32	255.63	50.25
14-12-2016	289	289	285	289	17100	292.26	290.66	266.747	255.945	48.94
15-12-2016	285	288	285	286	1800	292.22	291.31	267.167	256.27	45.14
16-12-2016	289	290	286	288	3900	292.18	291.99	267.593	256.605	48.04
19-12-2016	288	288	283	283	21100	291.94	292.58	267.987	256.915	42.06
20-12-2016	283	286	283	283	7400	291.78	293.21	268.373	257.18	42.06
21-12-2016	281	285	279	285	27400	291.62	293.87	268.78	257.48	45.22
22-12-2016	289	289	281	281	11000	291.42	294.41	269.18	257.76	40.47
23-12-2016	281	286	280	280	2800	291.22	294.81	269.553	258.035	39.35
27-12-2016	280	288	280	284	37200	291.02	294.65	269.96	258.345	45.78
28-12-2016	288	291	284	288	32600	290.72	294.28	270.387	258.675	51.34
29-12-2016	288	295	280	283	52900	290.4	293.93	270.8	258.98	45.12
30-12-2016	288	288	281	281	40100	290.14	293.56	271.2	259.26	42.88
03-01-2017	283	286	280	285	13800	289.94	293.22	271.633	259.56	48.39
04-01-2017	285	288	281	285	14800	289.74	292.97	272.04	259.88	48.39
05-01-2017	286	288	280	286	13200	289.48	292.57	272.46	260.185	49.80
06-01-2017	290	295	286	290	34600	289.08	292.34	272.907	260.52	55.07
09-01-2017	294	295	285	285	63500	288.62	292.11	273.307	260.83	48.25
10-01-2017	285	293	285	286	44000	288.16	291.84	273.713	261.135	49.60
11-01-2017	293	293	284	285	25500	287.5	291.56	274.127	261.44	48.25
12-01-2017	285	286	280	285	36000	287.08	291.36	274.493	261.72	48.25
13-01-2017	285	286	281	283	22900	286.88	291.14	274.847	261.995	45.38
16-01-2017	283	285	280	281	45300	286.62	290.94	275.153	262.225	42.65
17-01-2017	281	283	281	283	6400	286.48	290.77	275.513	262.535	46.14
18-01-2017	281	285	280	280	84500	286.28	290.51	275.827	262.815	42.01
19-01-2017	280	286	279	283	63000	286.08	290.28	276.16	263.105	47.11
20-01-2017	283	283	280	280	16100	285.78	290.04	276.607	263.375	43.04
23-01-2017	280	281	279	280	16800	285.6	289.81	277.08	263.64	43.04
24-01-2017	285	285	280	281	77500	285.36	289.32	277.587	263.93	44.88
25-01-2017	283	283	278	280	21900	285.24	288.79	278.1	264.225	43.37
26-01-2017	280	283	275	275	361200	284.98	288.43	278.573	264.495	36.72
27-01-2017	279	279	269	270	75700	284.76	288.09	279.013	264.735	31.51
30-01-2017	278	278	268	275	24600	284.54	287.79	279.453	264.99	40.58
31-01-2017	268	275	268	275	28900	284.32	287.51	279.907	265.245	40.58
01-02-2017	268	274	268	274	22700	284.12	287.24	280.347	265.515	39.37
02-02-2017	271	275	270	274	41000	283.88	287.02	280.8	265.765	39.37
03-02-2017	271	275	268	270	69300	283.62	286.94	281.247	266	34.59
06-02-2017	268	275	254	255	366500	283.06	286.78	281.593	266.16	23.21
07-02-2017	258	266	250	255	842500	282.5	286.47	281.94	266.32	23.21
08-02-2017	258	259	254	258	43000	281.9	286.32	282.307	266.5	28.65
09-02-2017	260	261	256	260	198500	281.4	286.12	282.68	266.69	32.11
10-02-2017	260	261	258	258	57700	280.86	285.89	282.973	266.865	30.52
13-02-2017	260	263	260	260	98700	280.28	285.61	283.2	267.07	34.04
14-02-2017	259	266	255	265	142100	279.86	285.41	283.46	267.29	41.96
16-02-2017	265	269	263	263	43200	279.34	285.24	283.707	267.5	39.90
17-02-2017	265	265	260	260	17100	278.76	285.04	283.927	267.695	36.96
20-02-2017	264	264	260	261	13100	278.12	284.86	284.167	267.895	38.58
21-02-2017	261	264	261	261	22500	277.52	284.68	284.44	268.09	38.58
22-02-2017	264	264	260	260	10200	276.84	284.45	284.713	268.265	37.47
23-02-2017	265	265	255	260	18200	276.16	284.22	284.967	268.445	37.47
24-02-2017	260	264	260	260	17900	275.56	283.91	285.207	268.63	37.47
27-02-2017	263	263	260	260	22200	274.98	283.62	285.433	268.805	37.47
28-02-2017	265	273	263	269	77700	274.64	283.43	285.753	269.035	53.71
01-03-2017	270	270	264	268	38700	274.24	283.21	286.073	269.255	52.09
02-03-2017	270	273	264	266	13000	273.9	282.92	286.353	269.465	48.92
03-03-2017	265	271	265	268	35000	273.6	282.69	286.673	269.68	52.06
06-03-2017	269	269	263	264	89300	273.18	282.4	286.973	269.88	45.96
07-03-2017	263	265	263	265	27000	272.86	282.14	287.227	270.1	47.62
08-03-2017	268	270	264	265	42700	272.56	281.89	287.393	270.305	47.62
09-03-2017	268	294	265	285	332500	272.58	281.8	287.293	270.615	69.35
10-03-2017	289	310	289	301	530500	272.84	281.78	287.133	271	77.43
13-03-2017	305	328	305	325	674700	273.68	282.04	287.18	271.52	84.16
14-03-2017	333	340	306	315	483700	274.36	282.25	287.16	271.99	74.22
15-03-2017	315	315	295	300	349800	274.66	282.3	287.033	272.39	62.33
16-03-2017	300	300	288	295	146300	274.86	282.3	286.933	272.745	58.94
17-03-2017	295	300	288	289	91300	274.92	282.2	286.687	273.075	55.07
20-03-2017	289	290	285	290	74800	274.92	282	286.533	273.41	55.59
21-03-2017	290	296	290	296	83300	275.14	281.88	286.453	273.765	58.70
22-03-2017	290	298	289	291	50400	275.24	281.7	286.307	274.095	55.23
23-03-2017	291	296	291	293	43500	275.4	281.45	286.173	274.445	56.34
24-03-2017	295	298	291	293	105900	275.56	281.32	286.093	274.76	56.34
27-03-2017	293	295	291	293	102800	275.76	281.32	286.013	275.075	56.34
29-03-2017	291	293	285	290	147900	275.94	281.28	285.94	275.35	53.84
30-03-2017	291	291	285	285	254500	275.98	281.23	285.84	275.63	49.86
31-03-2017	285	310	281	296	630200	276.3	281.29	285.773	275.945	57.33
03-04-2017	299	299	286	290	152400	276.44	281.26	285.667	276.23	52.72
04-04-2017	290	290	285	286	128000	276.56	281.17	285.547	276.595	49.84
05-04-2017	286	294	286	294	83200	276.84	281.22	285.487	277.02	55.12
06-04-2017	294	294	288	293	65100	277.08	281.22	285.24	277.46	54.35
07-04-2017	293	299	290	290	28300	277.28	281.26	284.953	277.895	52.00
10-04-2017	294	300	291	291	77700	277.6	281.29	284.82	278.33	52.73
11-04-2017	293	299	293	299	124900	278.18	281.47	284.787	278.805	58.23
12-04-2017	299	303	296	300	24900	278.68	281.61	284.753	279.26	58.87
13-04-2017	303	303	296	298	55000	279.14	281.73	284.72	279.715	56.98
17-04-2017	295	303	295	300	33700	279.66	281.89	284.713	280.175	58.42
18-04-2017	300	300	296	296	22200	280.1	281.99	284.713	280.625	54.50
20-04-2017	296	299	294	298	51400	280.66	282.14	284.847	281.1	56.08
21-04-2017	296	303	296	301	135400	281.58	282.32	285.047	281.59	58.43
25-04-2017	305	308	300	304	342400	282.56	282.53	285.167	282.095	60.69
26-04-2017	305	310	300	309	101300	283.58	282.74	285.407	282.625	64.18
27-04-2017	305	310	305	308	40800	284.54	282.97	285.593	283.145	62.98
28-04-2017	305	309	304	309	85700	285.56	283.21	285.78	283.62	63.71
02-05-2017	310	328	309	316	213700	286.68	283.48	285.967	284.07	68.43
03-05-2017	305	305	290	298	500000	287.34	283.6	286.053	284.43	50.31
04-05-2017	300	300	293	296	27700	288	283.67	286.16	284.78	48.77
05-05-2017	291	296	288	296	99700	288.72	283.74	286.267	285.125	48.77
08-05-2017	293	298	290	291	88200	289.32	283.72	286.347	285.455	44.78
09-05-2017	294	294	290	293	35000	289.96	283.74	286.44	285.82	46.66
10-05-2017	293	293	285	286	66200	290.48	283.66	286.46	286.155	41.35
12-05-2017	288	290	285	285	27300	290.98	283.57	286.473	286.47	40.64
15-05-2017	288	291	284	291	24400	291.6	283.58	286.473	286.805	46.58
16-05-2017	291	294	289	294	62700	292.28	283.63	286.507	287.145	49.30
17-05-2017	294	304	293	295	632200	292.8	283.72	286.553	287.515	50.22
18-05-2017	300	300	293	298	118500	293.4	283.82	286.607	287.905	52.95
19-05-2017	300	301	298	300	173300	294.08	283.99	286.64	288.285	54.74
22-05-2017	300	311	300	305	187700	294.82	284.21	286.733	288.71	58.94
23-05-2017	310	311	299	303	158700	295.6	284.39	286.8	289.13	56.67
24-05-2017	308	316	304	315	351000	296.6	284.73	286.96	289.57	65.29
26-05-2017	320	330	318	320	589900	297.7	285.13	287.16	289.97	68.13
29-05-2017	323	325	314	319	465800	298.38	285.48	287.327	290.065	66.95
30-05-2017	321	325	320	323	207200	298.82	285.83	287.46	290.055	69.25
31-05-2017	323	340	321	334	593400	299	286.34	287.693	290.135	74.50
02-06-2017	335	340	329	330	476100	299.3	286.83	287.933	290.195	69.83
05-06-2017	310	310	303	303	191900	299.36	287.01	287.987	290.115	47.98
06-06-2017	303	306	294	295	188700	299.36	287.11	287.987	290.04	43.62
07-06-2017	299	301	296	298	89300	299.54	287.23	287.98	289.9	45.62
08-06-2017	300	305	295	295	59800	299.64	287.28	287.88	289.81	43.94
09-06-2017	295	299	294	295	105800	299.62	287.38	287.793	289.745	43.94
12-06-2017	294	304	294	300	117200	299.8	287.52	287.733	289.68	47.66
13-06-2017	301	306	298	301	78800	299.96	287.68	287.62	289.62	48.39
14-06-2017	301	306	300	306	151100	300.22	287.89	287.62	289.625	52.02
15-06-2017	303	306	300	303	21100	300.42	288.09	287.687	289.615	49.76
16-06-2017	305	309	300	300	143900	300.62	288.28	287.727	289.61	47.53
19-06-2017	301	306	300	304	39200	301	288.49	287.82	289.63	50.70
20-06-2017	306	308	301	303	28200	301.14	288.72	287.907	289.615	49.89
21-06-2017	300	305	300	303	31700	301.4	288.92	287.973	289.6	49.89
22-06-2017	303	306	301	305	82300	301.78	289.17	288.04	289.605	51.68
03-07-2017	305	311	303	308	42000	302.06	289.45	288.167	289.63	54.32
04-07-2017	308	313	305	305	35200	302.3	289.69	288.247	289.505	51.30
05-07-2017	309	309	300	303	24900	302.56	289.92	288.36	289.355	49.34
06-07-2017	306	308	300	304	35400	302.82	290.21	288.467	289.32	50.36
07-07-2017	305	305	300	305	29100	302.94	290.56	288.627	289.325	51.42
10-07-2017	308	308	293	301	74200	302.96	290.82	288.727	289.305	47.09
11-07-2017	304	304	299	301	25800	303.02	291.08	288.827	289.295	47.09
12-07-2017	301	303	290	295	127100	302.92	291.29	288.9	289.265	41.08
13-07-2017	298	300	296	296	48000	302.92	291.51	288.967	289.265	42.40
14-07-2017	296	299	295	299	28100	302.94	291.8	289.073	289.37	46.29
17-07-2017	300	300	298	298	10500	302.88	292.23	289.173	289.505	45.19
18-07-2017	295	300	295	300	51500	302.8	292.68	289.287	289.575	47.85
19-07-2017	299	299	294	296	29300	302.54	293.06	289.34	289.69	43.33
20-07-2017	295	298	294	295	21400	302.28	293.41	289.407	289.765	42.25
21-07-2017	295	295	293	293	36600	301.96	293.76	289.46	289.825	40.11
24-07-2017	293	293	289	290	45100	301.44	294.06	289.467	289.835	37.07
25-07-2017	288	293	283	283	53100	301.14	294.24	289.447	289.825	31.14
26-07-2017	285	290	280	289	22200	301	294.5	289.447	289.87	40.00
27-07-2017	290	296	289	296	26900	301	294.86	289.493	289.95	48.35
28-07-2017	296	300	294	300	31200	301.18	295.25	289.54	290.055	52.42
31-07-2017	299	300	296	296	41100	301.24	295.6	289.573	290.14	48.32
01-08-2017	299	300	294	294	42100	301.4	295.94	289.573	290.195	46.36
02-08-2017	298	303	295	300	201400	301.7	296.34	289.613	290.28	52.56
03-08-2017	301	309	300	305	387700	301.98	296.79	289.713	290.35	57.02
04-08-2017	310	318	300	300	7769100	302.1	297.19	289.787	290.405	51.78
07-08-2017	300	304	290	292	1127800	302.04	297.42	289.827	290.425	44.70
08-08-2017	292	296	290	290	1359900	301.88	297.64	289.84	290.425	43.11
09-08-2017	290	296	288	292	2333500	301.72	297.9	289.9	290.41	45.21
10-08-2017	294	296	286	286	1351000	301.34	298.08	289.92	290.385	40.40
11-08-2017	288	292	280	288	1527900	301.04	298.32	289.94	290.36	42.59
14-08-2017	288	288	282	284	698400	300.42	298.51	289.96	290.325	39.47
15-08-2017	284	290	280	284	2120100	299.7	298.7	289.987	290.295	39.47
16-08-2017	286	288	282	284	469500	299	298.69	289.987	290.245	39.47
18-08-2017	282	286	282	284	1072900	298.22	298.52	289.96	290.15	39.47
21-08-2017	284	286	282	284	1056700	297.22	298.11	289.967	290.075	39.47
22-08-2017	284	284	282	282	597000	296.26	297.78	289.973	290.015	37.48
23-08-2017	284	294	284	288	2662100	295.96	297.66	289.993	289.98	46.24
24-08-2017	290	290	282	282	791300	295.7	297.53	289.973	289.915	40.18
25-08-2017	284	284	280	280	1471900	295.34	297.44	289.933	289.82	38.37
28-08-2017	280	282	274	274	2040600	294.92	297.28	289.827	289.64	33.50
29-08-2017	276	280	274	274	1070800	294.5	297.06	289.753	289.47	33.50
30-08-2017	274	276	270	276	713100	294.02	296.91	289.687	289.305	36.61
31-08-2017	276	276	264	264	978600	293.28	296.62	289.547	289.035	28.12
04-09-2017	264	270	252	262	653800	292.4	296.31	289.393	288.815	26.99
05-09-2017	264	264	254	258	1340400	291.5	295.96	289.227	288.64	24.85
06-09-2017	260	262	256	262	233500	290.74	295.68	289.1	288.48	30.76
07-09-2017	258	264	256	264	678800	289.94	295.47	288.973	288.35	33.58
08-09-2017	264	268	264	264	314000	289.16	295.15	288.867	288.22	33.58
11-09-2017	266	272	264	270	260400	288.5	294.95	288.78	288.105	41.80
12-09-2017	270	274	266	268	305100	287.76	294.77	288.7	287.97	40.03
13-09-2017	268	268	260	262	358800	286.84	294.45	288.58	287.835	35.19
14-09-2017	262	262	256	262	586900	285.98	294.14	288.453	287.68	35.19
15-09-2017	262	266	252	254	1193900	285	293.78	288.28	287.52	29.64
18-09-2017	256	262	254	258	468100	284.08	293.45	288.167	287.37	35.14
19-09-2017	258	268	256	266	508500	283.3	293.12	288.14	287.295	44.49
20-09-2017	268	272	262	262	462400	282.52	292.74	288.053	287.175	41.29
22-09-2017	262	280	262	280	2257700	282.1	292.56	288.087	287.145	56.48
25-09-2017	282	298	280	288	6492100	281.96	292.44	288.18	287.165	61.27
26-09-2017	274	288	274	276	1241300	281.56	292.24	288.193	287.115	52.01
27-09-2017	278	278	268	276	670100	281.1	292.02	288.233	287.08	52.01
28-09-2017	276	276	264	266	998400	280.46	291.67	288.307	286.995	45.39
29-09-2017	276	276	266	268	631800	279.82	291.31	288.393	286.92	46.85
02-10-2017	268	274	262	268	815300	279.26	290.9	288.46	286.82	46.85
03-10-2017	268	270	262	266	559700	278.68	290.48	288.5	286.725	45.44
04-10-2017	266	274	264	272	922400	278.26	290.11	288.593	286.66	50.27
05-10-2017	272	276	268	270	282400	277.86	289.65	288.66	286.565	48.72
06-10-2017	272	272	268	272	562000	277.64	289.39	288.707	286.495	50.36
09-10-2017	272	278	268	268	390500	277.22	289.11	288.74	286.39	47.11
10-10-2017	268	270	264	266	949800	276.62	288.81	288.78	286.275	45.52
11-10-2017	266	270	264	264	1006100	275.9	288.54	288.8	286.13	43.93
12-10-2017	264	266	260	264	1821600	275.26	288.25	288.82	285.995	43.93
13-10-2017	264	272	260	266	1290700	274.7	288.05	288.86	285.855	46.12
16-10-2017	268	272	262	266	1416200	274.02	287.86	288.9	285.715	46.12
17-10-2017	266	278	266	278	2125500	273.48	287.73	289.02	285.655	57.61
18-10-2017	280	280	270	270	2003200	272.88	287.49	289.087	285.56	49.96
19-10-2017	272	274	270	272	404600	272.48	287.26	289.107	285.49	51.69
20-10-2017	274	274	268	270	282900	272.08	286.98	289.12	285.4	49.83
23-10-2017	270	270	268	268	414500	271.6	286.66	289.133	285.325	47.98
24-10-2017	268	272	266	272	568200	271.32	286.33	289.16	285.27	51.84
25-10-2017	272	272	266	268	849100	270.92	285.98	289.187	285.185	48.01
26-10-2017	268	272	268	270	950300	270.64	285.53	289.22	285.13	50.00
27-10-2017	270	272	268	270	881500	270.36	285.03	289.253	285.08	50.00
30-10-2017	270	272	268	270	115800	270.08	284.54	289.153	285.01	50.00
31-10-2017	270	274	266	272	1379500	269.84	284.03	288.96	284.93	52.28
01-11-2017	272	272	266	272	851400	269.6	283.41	288.607	284.875	52.28
02-11-2017	272	276	260	270	595200	269.36	282.81	288.307	284.82	49.65
03-11-2017	270	270	266	266	1784400	268.92	282.44	288.08	284.725	44.80
06-11-2017	270	278	266	274	2174800	268.76	282.23	287.94	284.67	54.40
07-11-2017	280	280	270	270	927500	268.56	281.95	287.813	284.59	49.74
08-11-2017	270	274	268	272	1555600	268.52	281.72	287.693	284.5	51.95
09-11-2017	270	272	268	272	246200	268.48	281.49	287.533	284.435	51.95
10-11-2017	270	274	268	274	705700	268.44	281.23	287.42	284.375	54.29
13-11-2017	276	330	274	318	28306300	269.52	281.4	287.587	284.54	78.76
14-11-2017	322	340	304	328	18851900	270.84	281.62	287.82	284.755	81.22
15-11-2017	328	366	320	358	19523600	272.84	282.17	288.253	285.13	86.33
16-11-2017	362	370	346	352	13969500	274.64	282.69	288.667	285.485	81.55
17-11-2017	354	360	338	338	6841300	276.12	283.03	289.02	285.76	71.58
20-11-2017	338	360	336	356	12558100	277.96	283.56	289.42	286.14	75.70
21-11-2017	356	400	356	398	52346500	280.52	284.51	290.14	286.715	82.18
22-11-2017	402	440	400	440	46638700	283.96	285.86	291.167	287.515	86.15
23-11-2017	448	545	446	515	60360700	289.02	287.93	292.64	288.69	90.31
24-11-2017	520	540	484	488	32241500	293.54	289.76	293.94	289.725	80.89
27-11-2017	488	488	446	464	34339900	297.74	291.37	295.1	290.645	73.55
28-11-2017	464	490	434	460	40863600	301.78	292.93	296.227	291.57	72.37
29-11-2017	460	480	454	460	11943900	305.66	294.48	297.3	292.52	72.37
30-11-2017	462	470	450	450	5898200	309.42	295.97	298.3	293.395	69.16
04-12-2017	454	456	372	378	27740500	311.38	296.74	298.833	293.91	51.45
05-12-2017	380	422	340	422	53715500	314.06	298.01	299.647	294.65	58.45
06-12-2017	424	442	408	418	30172500	316.9	299.23	300.46	295.37	57.64
07-12-2017	420	420	390	394	12279000	319.26	300.18	301.1	295.99	52.88
08-12-2017	394	400	380	382	6029700	321.58	301.02	301.64	296.625	50.63
11-12-2017	382	392	366	366	5358400	323.54	301.68	302.053	297.18	47.71
12-12-2017	366	376	358	364	4307500	325.46	302.36	302.42	297.71	47.35
13-12-2017	364	420	358	414	34723900	328.42	303.55	303.127	298.48	56.38
14-12-2017	418	428	388	394	15422500	330.86	304.56	303.693	299.16	52.50
15-12-2017	394	412	382	388	7309300	333.22	305.54	304.173	299.8	51.36
18-12-2017	390	398	384	388	2901600	335.54	306.59	304.773	300.415	51.36
19-12-2017	390	390	370	378	6614600	337.74	307.48	305.32	300.99	49.29
20-12-2017	380	410	378	392	16819100	340.26	308.44	305.96	301.65	52.19
21-12-2017	394	406	388	390	8043800	342.78	309.34	306.62	302.295	51.74
22-12-2017	396	396	382	388	5261600	345.26	310.26	307.253	302.93	51.25
27-12-2017	390	404	384	392	7895300	347.78	311.24	307.96	303.59	52.21
28-12-2017	392	396	388	388	5578700	350.22	312.12	308.647	304.23	51.13
29-12-2017	388	396	386	390	3798700	352.46	312.97	309.307	304.88	51.67
02-01-2018	390	402	384	390	11750300	354.86	313.87	309.947	305.53	51.67
03-01-2018	392	460	390	456	80459600	358.54	315.51	311.02	306.465	66.05
04-01-2018	460	494	458	482	64831100	362.78	317.43	312.247	307.535	69.85
05-01-2018	484	492	450	458	28626300	366.58	319.09	313.3	308.495	62.85
08-01-2018	462	490	452	472	37024800	370.58	320.95	314.413	309.515	65.05
09-01-2018	478	480	468	472	10763200	374.66	322.79	315.54	310.555	65.05
10-01-2018	472	476	452	452	18159500	378.3	324.47	316.453	311.49	59.24
11-01-2018	454	466	442	446	17239200	381.82	326.09	317.293	312.395	57.58
12-01-2018	446	452	442	442	6914400	385.26	327.67	318.113	313.18	56.44
15-01-2018	442	452	442	444	4518600	388.7	329.27	318.92	313.895	56.90
16-01-2018	444	466	442	454	12276400	392.34	330.97	319.72	314.54	59.21
17-01-2018	456	520	454	505	94480700	397.04	333.2	320.887	315.49	68.49
18-01-2018	510	525	480	486	45913000	401.44	335.18	322.107	316.42	62.76
19-01-2018	486	585	486	535	89080100	406.66	337.71	323.707	317.62	69.78
22-01-2018	535	570	515	535	42133800	411.96	340.26	325.287	318.85	69.78
23-01-2018	535	575	525	560	40722800	417.72	343.12	327.053	320.2	72.81
24-01-2018	565	620	550	575	73343000	423.78	346.13	328.92	321.595	74.47
25-01-2018	575	595	575	580	19445200	429.9	349.17	330.787	323.04	75.01
26-01-2018	585	595	570	580	16028300	435.14	352.33	332.647	324.475	75.01
29-01-2018	580	605	570	580	25148900	440.18	355.51	334.473	325.91	75.01
30-01-2018	580	585	525	550	27056100	444.02	358.43	336.12	327.195	64.65
31-01-2018	550	575	505	565	23745800	448.28	361.46	337.887	328.57	67.10
01-02-2018	565	585	550	555	12408300	452.62	364.37	339.56	329.92	63.92
02-02-2018	555	560	540	540	5089300	456.3	367.13	341.14	331.14	59.38
05-02-2018	505	580	496	555	29235200	459.44	369.98	342.82	332.465	62.27
06-02-2018	530	545	480	510	48837900	460.84	372.4	344.187	333.585	50.64
07-02-2018	520	555	510	515	30363400	460.84	374.93	345.567	334.69	51.72
08-02-2018	520	540	515	530	8337700	461.68	377.61	347.067	335.875	54.90
09-02-2018	505	530	498	510	12664200	462.6	380.17	348.447	336.975	50.15
12-02-2018	510	540	510	515	11033400	463.7	382.74	349.853	338.095	51.29
13-02-2018	515	555	515	530	25561300	465.1	385.38	351.353	339.25	54.62
14-02-2018	530	545	525	525	6569400	466.6	388.01	352.847	340.375	53.31
15-02-2018	530	570	530	545	33558100	469.94	390.66	354.473	341.61	57.69
19-02-2018	550	570	550	555	14757100	472.6	393.33	356.207	342.885	59.72
20-02-2018	555	560	540	540	6996000	475.04	395.97	357.833	344.105	55.42
21-02-2018	540	555	525	525	9625600	477.66	398.46	359.34	345.24	51.43
22-02-2018	515	520	505	510	16590000	480.22	400.9	360.753	346.285	47.73
23-02-2018	515	530	510	510	10634900	483.1	403.32	362.153	347.315	47.73
26-02-2018	515	530	510	515	8047300	486.12	405.79	363.613	348.345	49.15
27-02-2018	520	525	515	515	6543300	488.14	408.28	365.08	349.38	49.15
28-02-2018	515	520	510	510	5651500	490.46	410.66	366.527	350.385	47.65
01-03-2018	505	530	505	510	14262200	492.9	413.06	367.993	351.355	47.65
02-03-2018	515	520	505	505	5680500	495.24	415.39	369.473	352.39	46.03
05-03-2018	505	515	488	490	12724200	497.48	417.61	370.813	353.36	41.46
06-03-2018	496	505	482	484	10019500	499.32	419.79	372.067	354.3	39.76
07-03-2018	484	490	460	462	10927000	500.76	421.77	373.147	355.155	34.23
08-03-2018	466	476	442	472	11419600	502.44	423.85	374.32	356.05	38.42
09-03-2018	474	490	470	472	7186800	504.04	425.91	375.507	356.98	38.42
12-03-2018	474	486	472	476	4499900	505.8	428.01	376.68	357.935	40.19
13-03-2018	478	480	470	474	4440400	507.48	429.97	377.807	358.85	39.58
14-03-2018	472	476	458	466	4999700	509	431.93	378.913	359.71	37.14
15-03-2018	462	466	452	452	3260200	508.92	433.73	379.98	360.495	33.28
16-03-2018	454	460	432	432	5777300	507.92	435.35	380.927	361.165	28.68
19-03-2018	434	444	420	420	8351600	507.16	436.87	381.78	361.765	26.34
20-03-2018	420	426	402	408	9234700	505.88	438.23	382.593	362.28	24.20
21-03-2018	412	452	412	442	17578600	505.28	439.97	383.62	362.975	39.23
22-03-2018	446	492	436	470	39522000	505.64	441.97	384.86	363.75	48.31
23-03-2018	464	464	430	450	11263400	505.72	443.77	385.967	364.4	43.33
26-03-2018	446	466	442	460	7931100	506.08	445.67	387.14	365.105	46.31
27-03-2018	464	476	458	460	9026600	506.4	447.55	388.313	365.79	46.31
28-03-2018	460	460	440	444	5093600	506.2	449.27	389.38	366.34	42.19
29-03-2018	444	446	432	434	3070600	504.78	450.91	390.393	366.86	39.81
02-04-2018	440	456	436	442	3205400	503.9	452.67	391.42	367.555	42.60
03-04-2018	442	468	438	454	10891400	502.28	454.47	392.567	368.35	46.61
04-04-2018	460	464	442	444	6967200	500.46	456.21	393.66	369.08	43.86
05-04-2018	446	454	444	446	2470200	498.18	457.95	394.807	369.835	44.56
06-04-2018	448	450	444	444	1436000	495.56	459.67	395.94	370.58	43.97
09-04-2018	446	452	444	448	2788400	492.92	461.41	397.087	371.32	45.53
10-04-2018	450	464	444	450	6859800	490.32	462.73	398.327	372.065	46.34
11-04-2018	452	458	450	450	4599200	487.72	463.95	399.58	372.785	46.34
12-04-2018	452	452	438	440	4706200	485.52	464.77	400.793	373.47	42.68
13-04-2018	444	444	432	434	2449300	482.9	465.59	401.94	374.14	40.61
16-04-2018	438	438	426	432	2356900	480.44	466.53	403.06	374.78	39.91
17-04-2018	428	434	424	428	1943100	478.2	467.25	404.153	375.405	38.49
18-04-2018	428	432	420	420	4223700	475.5	467.47	405.153	375.99	35.75
19-04-2018	420	428	412	426	5258500	473.82	467.33	406.207	376.595	39.24
20-04-2018	424	450	424	436	9881900	472.24	466.54	407.367	377.235	44.65
23-04-2018	440	446	428	428	4274700	470.2	465.94	408.473	377.85	41.47
24-04-2018	428	434	424	426	1742700	468.52	465.56	409.62	378.465	40.69
25-04-2018	422	426	418	420	2739300	466.62	465.16	410.7	379.045	38.36
26-04-2018	422	422	390	396	6410300	463.94	464.52	411.567	379.5	30.77
27-04-2018	396	404	392	400	3392900	461.44	464.02	412.487	379.995	33.15
30-04-2018	400	406	396	400	1864000	458.54	464.24	413.287	380.49	33.15
02-05-2018	400	400	384	384	2511200	455.12	463.86	413.927	380.935	28.60
03-05-2018	386	386	356	356	4112500	451.44	463.24	414.46	381.235	22.72
04-05-2018	360	362	346	350	1954500	447.94	462.8	414.953	381.49	21.69
07-05-2018	350	368	350	358	2513200	444.9	462.56	415.567	381.79	26.47
08-05-2018	358	360	346	346	2007200	441.62	462.36	416.087	382.02	24.10
09-05-2018	348	356	342	352	1620000	438.36	462.24	416.647	382.3	27.60
11-05-2018	352	364	352	356	2112400	435.18	461.66	417.247	382.605	29.92
14-05-2018	354	356	346	350	2085100	431.98	461.22	417.767	382.89	28.44
15-05-2018	356	356	346	350	2157300	428.78	460.84	418.3	383.19	28.44
16-05-2018	350	358	348	358	2534200	425.84	460.54	418.873	383.565	33.50
17-05-2018	358	374	358	360	4145900	423.24	460.36	419.487	383.92	34.75
18-05-2018	362	362	356	356	1224600	420.68	460	420.087	384.22	33.40
21-05-2018	358	358	344	346	2183500	418.36	459.56	420.633	384.45	30.25
22-05-2018	350	356	346	348	1385900	415.88	459.16	421.193	384.71	31.64
23-05-2018	348	354	348	352	850300	413.48	458.76	421.767	385	34.45
24-05-2018	352	366	350	356	2619500	411.08	458.44	422.367	385.28	37.23
25-05-2018	358	362	356	356	999200	408.72	458.1	422.887	385.535	37.23
28-05-2018	358	400	356	380	10095000	407	458	423.62	385.935	51.53
30-05-2018	382	392	378	378	4609600	405.52	457.22	424.327	386.365	50.50
31-05-2018	380	384	372	372	1229900	404.32	456.12	425.007	386.775	47.43
04-06-2018	376	384	372	374	3043100	403.4	455.28	425.713	387.185	48.55
05-06-2018	376	376	360	366	3365800	402.56	454.22	426.34	387.585	44.46
06-06-2018	366	374	366	370	2078700	401.12	453.2	427.02	387.995	46.87
07-06-2018	370	374	368	372	1275800	399.16	452.4	427.7	388.435	48.09
08-06-2018	372	386	368	368	4201300	397.52	451.62	428.353	388.855	45.83
20-06-2018	368	370	340	348	4570800	395.28	450.68	428.873	389.175	36.59
21-06-2018	350	354	338	344	1333700	392.96	449.68	429.353	389.475	35.07
22-06-2018	348	348	338	342	1737200	390.92	448.56	429.82	389.765	34.30
25-06-2018	342	350	340	342	1528300	389.08	446.93	430.3	390.065	34.30
26-06-2018	342	346	336	342	1750500	387.08	445.49	430.807	390.335	34.30
27-06-2018	342	346	338	340	2117100	384.8	443.54	431.247	390.625	33.39
28-06-2018	344	346	330	338	1921000	382.68	441.57	431.7	390.915	32.46
29-06-2018	342	360	342	350	3171600	380.76	439.47	432.22	391.295	42.77
02-07-2018	354	354	340	348	983300	378.84	437.2	432.727	391.665	41.63
03-07-2018	348	350	332	338	1471700	376.64	434.78	433.153	391.975	36.40
04-07-2018	340	348	324	342	2347900	374.48	432.4	433.313	392.365	39.67
05-07-2018	346	350	340	344	1509900	372.36	430.04	433.42	392.775	41.29
06-07-2018	336	360	320	330	4971300	370.16	427.84	433.233	393.135	34.33
09-07-2018	338	338	326	330	1563500	368.08	425.49	433.087	393.475	34.33
10-07-2018	330	334	326	328	1122600	366	423.22	433.02	393.795	33.40
11-07-2018	328	328	324	326	1171600	363.96	421.08	432.82	394.105	32.45
12-07-2018	324	340	324	332	1442600	362.2	418.85	432.38	394.415	38.13
13-07-2018	334	338	330	330	625800	360.28	417.05	431.647	394.725	37.01
16-07-2018	344	344	330	332	554400	358.2	415.22	430.427	395.075	38.94
17-07-2018	332	336	330	330	472200	356.24	413.22	429.373	395.415	37.70
18-07-2018	330	336	328	330	688500	354.32	411.42	428.48	395.795	37.70
19-07-2018	330	332	326	328	1023900	352.48	409.55	427.6	396.145	36.35
20-07-2018	328	334	328	330	1285600	351.16	407.55	426.733	396.465	38.71
23-07-2018	332	344	332	338	3415600	349.92	405.68	425.987	396.845	47.13
24-07-2018	342	366	338	352	10808000	348.96	403.75	425.813	397.205	58.01
25-07-2018	354	354	344	346	3120700	348.2	401.66	425.307	397.495	52.98
26-07-2018	348	358	342	348	2723400	348.04	399.74	424.84	397.855	54.40
27-07-2018	348	354	346	346	852400	347.96	397.95	424.52	398.205	52.69
30-07-2018	346	354	340	342	1665900	347.64	396.27	424.253	398.585	49.34
31-07-2018	344	344	334	336	1810700	347.44	394.53	424.053	398.925	44.75
01-08-2018	336	338	330	334	1866600	347.08	392.72	423.853	399.255	43.30
02-08-2018	338	340	334	336	800400	346.68	390.93	423.333	399.605	45.21
03-08-2018	336	338	334	334	204200	346.36	389.17	422.933	399.915	43.63
06-08-2018	336	340	334	336	764300	346.08	387.43	422.587	400.245	45.67
07-08-2018	338	340	332	332	1148800	345.56	385.7	422.213	400.545	42.36
08-08-2018	334	360	332	352	11753300	345.4	384.32	422.04	400.965	58.54
09-08-2018	354	358	344	346	2826500	345.2	382.94	421.733	401.365	53.68
10-08-2018	348	348	338	338	1721800	345.04	381.7	421.387	401.735	47.95
13-08-2018	338	338	320	324	4491300	344.56	380.22	420.96	402.035	39.92
14-08-2018	322	328	316	328	3241600	344.08	378.78	420.533	402.345	42.87
15-08-2018	336	360	318	320	8737700	343.36	377.22	420.08	402.615	38.78
16-08-2018	320	328	320	322	1220000	342.68	375.7	419.627	402.835	40.31
20-08-2018	324	326	322	322	815400	341.52	374.26	419.173	403.095	40.31
21-08-2018	322	334	322	330	1779600	340.56	373.04	418.333	403.385	46.52
23-08-2018	330	334	326	326	1025500	339.64	371.98	417.293	403.665	44.05
24-08-2018	326	328	324	324	478700	338.64	371.02	416.4	403.945	42.83
27-08-2018	326	332	324	330	1706500	337.92	370.24	415.453	404.235	47.54
28-08-2018	330	336	328	328	1028900	337.08	369.1	414.493	404.535	46.17
29-08-2018	328	334	324	326	1538400	336.16	367.66	413.653	404.815	44.79
30-08-2018	330	330	322	324	1347800	335.28	366.4	412.84	405.085	43.39
31-08-2018	322	326	320	324	1118600	334.8	365.04	412.053	405.355	43.39
03-09-2018	324	326	316	316	1197900	334.24	363.6	411.2	405.575	37.89
04-09-2018	316	320	310	312	993800	333.64	362.28	410.253	405.775	35.46
05-09-2018	310	310	272	284	4718600	332.48	360.78	408.78	405.845	23.93
06-09-2018	284	288	278	284	2066100	331.32	359.2	407.433	405.935	23.93
07-09-2018	284	300	280	296	2107900	330.44	357.62	405.84	406.045	34.52
10-09-2018	296	312	290	302	2813800	329.72	356.2	404.287	406.205	39.08
12-09-2018	306	314	298	300	800900	328.72	354.74	402.553	406.345	38.13
13-09-2018	300	310	300	308	554200	327.92	353.38	400.773	406.525	44.01
14-09-2018	308	310	300	304	823600	327.24	351.94	398.933	406.675	41.87
17-09-2018	304	306	300	304	297100	326.48	350.48	397.093	406.605	41.87
18-09-2018	302	306	300	304	167600	325.68	349.02	395.253	406.485	41.87
19-09-2018	304	308	302	304	494000	325.16	347.66	393.613	406.215	41.87
20-09-2018	302	306	300	302	393700	324.6	346.34	391.86	405.965	40.54
21-09-2018	300	310	300	302	544800	324.08	345.04	390.173	405.785	40.54
24-09-2018	302	304	298	300	701400	323.56	343.76	388.573	405.505	39.10
25-09-2018	298	304	298	300	333700	322.92	342.56	386.873	405.015	39.10
26-09-2018	300	302	298	300	267100	322.32	341.3	385.473	404.315	39.10
27-09-2018	298	304	296	304	217900	321.76	339.98	384.067	403.26	44.06
28-09-2018	304	304	300	302	195900	321.2	338.72	382.547	402.33	42.21
01-10-2018	302	306	300	302	625200	320.64	337.48	381.16	401.52	42.21
02-10-2018	304	306	298	300	1210600	320.08	336.28	379.727	400.72	40.25
03-10-2018	300	302	300	300	174200	319.48	335.32	378.193	399.92	40.25
04-10-2018	300	302	294	296	832400	318.64	334.28	376.667	399.15	36.33
05-10-2018	296	298	286	290	2230400	317.4	333.18	374.967	398.71	31.40
08-10-2018	296	296	284	288	387500	316.24	332.22	373.187	398.04	29.94
09-10-2018	286	292	286	290	426400	315.08	331.56	371.52	397.4	33.28
10-10-2018	290	294	288	292	128400	314	330.98	369.967	396.89	36.54
11-10-2018	290	292	282	286	543200	312.88	330.26	368.473	396.41	31.56
12-10-2018	288	296	288	292	342000	312	329.72	367.02	396.04	40.32
15-10-2018	292	300	290	292	378000	311.16	329.12	365.533	395.68	40.32
16-10-2018	292	292	288	292	421600	310.28	328.48	364.047	395.07	40.32
17-10-2018	292	296	290	294	145300	309.48	327.92	362.607	394.57	43.34
18-10-2018	294	300	290	296	507200	308.68	327.38	361.18	394.11	46.26
19-10-2018	300	300	294	296	315900	307.96	326.76	359.787	393.65	46.26
22-10-2018	294	306	292	300	941900	306.92	326.16	358.52	393.26	52.01
23-10-2018	300	302	294	294	1050000	305.88	325.54	357.253	392.77	44.35
24-10-2018	294	298	292	292	670500	304.96	325	356.12	392.28	42.12
25-10-2018	292	296	290	294	272400	304.36	324.46	354.933	391.81	45.09
26-10-2018	294	294	288	288	1372300	303.56	323.82	353.707	391.29	38.68
29-10-2018	290	290	286	288	512500	302.92	323.14	352.453	390.79	38.68
30-10-2018	288	290	284	286	329900	302.2	322.44	351.2	390.27	36.66
31-10-2018	286	290	286	288	113200	301.52	321.52	350.013	389.76	40.03
01-11-2018	288	298	286	292	594800	300.76	320.66	348.947	388.94	46.19
02-11-2018	294	294	288	290	219100	300.04	319.84	348	387.98	43.77
05-11-2018	294	300	292	294	590200	299.44	319.04	347.16	387.16	49.47
06-11-2018	298	300	294	294	711400	298.72	318.32	346.4	386.27	49.47
07-11-2018	296	300	294	296	702300	298.08	317.58	345.427	385.39	52.28
08-11-2018	296	310	296	310	2425200	297.76	316.96	344.36	384.68	66.37
09-11-2018	310	312	300	302	1400100	297.32	316.3	343.373	383.96	56.16
12-11-2018	304	304	298	300	779300	296.84	315.82	342.307	383.25	53.93
13-11-2018	300	300	292	296	370900	296.44	315.34	341.213	382.51	49.68
14-11-2018	298	302	294	294	1139600	296.08	314.86	340.213	381.71	47.66
15-11-2018	294	300	294	294	493200	296.28	314.38	339.28	380.655	47.66
16-11-2018	296	304	296	300	986400	296.6	313.96	338.333	379.725	54.15
19-11-2018	300	306	296	306	1644300	296.8	313.62	337.347	378.58	59.56
21-11-2018	304	308	300	302	1409500	296.8	313.26	336.4	377.415	54.91
22-11-2018	306	312	300	304	1650000	296.88	312.8	335.453	376.135	56.73
23-11-2018	304	306	294	294	1850300	296.6	312.26	334.453	374.73	46.61
26-11-2018	296	298	294	296	542000	296.44	311.84	333.44	373.31	48.58
27-11-2018	296	300	292	294	574600	296.24	311.36	332.4	371.88	46.72
28-11-2018	294	298	292	294	699700	296.04	310.86	331.36	370.45	46.72
29-11-2018	296	300	292	298	682300	295.92	310.54	330.413	369.19	51.07
30-11-2018	300	300	296	296	636500	295.8	310.2	329.493	367.845	48.92
03-12-2018	296	306	296	300	1244900	295.76	309.92	328.613	366.57	53.17
04-12-2018	306	310	302	304	1946400	295.84	309.7	327.787	365.39	57.02
05-12-2018	304	310	302	302	1096800	295.88	309.4	327	364.125	54.60
06-12-2018	304	324	302	318	4274400	296.24	309.28	326.28	363.165	66.74
07-12-2018	324	340	324	332	9623700	296.8	309.28	325.587	362.25	73.44
10-12-2018	330	334	322	322	1339800	297.2	309.2	324.88	361.21	63.59
11-12-2018	326	326	316	324	1016700	297.64	309.14	324.2	360.28	64.61
12-12-2018	328	328	314	314	1380100	297.92	309	323.493	359.275	56.13
13-12-2018	314	326	314	320	1173700	298.32	308.9	322.987	358.225	59.56
14-12-2018	320	320	310	312	1000100	298.64	308.64	322.4	357.16	53.55
17-12-2018	312	314	308	310	598200	299.04	308.22	321.8	355.985	52.13
18-12-2018	316	316	312	312	297600	299.52	307.88	321.32	354.77	53.46
19-12-2018	314	314	306	308	1051900	299.88	307.48	321	353.61	50.45
20-12-2018	306	312	302	310	1159600	300.24	307.12	320.733	352.535	51.91
21-12-2018	312	312	306	308	458900	300.68	306.78	320.4	351.525	50.31
26-12-2018	308	308	302	306	496500	300.96	306.48	320.133	350.505	48.70
27-12-2018	304	314	302	308	968300	301.28	306.22	319.84	349.47	50.41
28-12-2018	308	312	308	310	764800	301.64	305.96	319.533	348.445	52.13
02-01-2019	310	312	306	308	513100	301.92	305.7	319.253	347.435	50.25
03-01-2019	310	312	308	310	665600	302.2	305.44	318.987	346.435	52.11
04-01-2019	310	316	310	312	1047900	302.52	305.24	318.68	345.47	53.96
07-01-2019	316	326	310	316	3292600	302.84	304.88	318.387	344.6	57.49
08-01-2019	320	334	318	324	4662800	303.44	304.66	318.173	343.8	63.53
09-01-2019	324	328	320	320	1607600	304	304.48	318	343.09	59.02
10-01-2019	320	328	318	320	1248400	304.52	304.44	317.813	342.33	59.02
11-01-2019	322	330	320	326	2235300	305.28	304.42	317.64	341.6	63.52
14-01-2019	330	332	324	324	1689500	306	304.46	317.427	340.84	61.11
15-01-2019	324	326	320	324	879200	306.76	304.48	317.213	340.09	61.11
16-01-2019	324	342	320	336	5400600	307.72	304.62	316.92	339.44	69.24
17-01-2019	336	354	332	336	3692400	308.6	304.68	316.64	338.86	69.24
18-01-2019	336	342	332	334	1291600	309.48	304.76	316.387	338.37	66.55
21-01-2019	336	340	332	340	1575100	310.4	304.92	316.16	337.97	70.28
22-01-2019	342	348	332	340	1475700	311.32	305.02	315.987	337.63	70.28
23-01-2019	340	352	332	340	5317500	312.2	305.14	315.787	337.12	70.28
24-01-2019	340	344	338	340	1238500	312.8	305.28	315.573	336.47	70.28
25-01-2019	340	346	338	338	1242600	313.52	305.42	315.373	335.91	66.93
28-01-2019	338	344	338	340	1390400	314.32	305.58	315.32	335.31	68.55
29-01-2019	340	384	332	368	17162100	315.76	306.1	315.48	334.85	81.87
30-01-2019	368	374	360	364	4975600	317.16	306.62	315.627	334.45	76.86
31-01-2019	356	388	356	380	8321200	318.88	307.58	315.88	334.18	81.69
01-02-2019	370	380	370	376	1547900	320.4	308.5	316.107	333.85	77.34
04-02-2019	368	380	368	370	1199600	321.68	309.24	316.307	333.43	71.23
06-02-2019	360	378	360	370	932300	323.04	309.92	316.52	333.06	71.23
07-02-2019	368	376	360	368	1596700	324.32	310.6	316.64	332.67	69.11
08-02-2019	360	372	360	366	664500	325.76	311.18	316.76	332.28	66.97
11-02-2019	356	394	356	384	7398600	327.52	311.98	317.067	331.96	74.60
12-02-2019	384	390	360	372	2708500	329.08	312.66	317.267	331.57	63.99
13-02-2019	372	378	358	370	1718600	330.6	313.32	317.44	331.17	62.40
14-02-2019	376	376	364	364	466400	331.92	313.92	317.667	330.79	57.76
15-02-2019	354	370	348	352	3041500	333.04	314.42	317.813	330.38	49.78
18-02-2019	360	370	350	350	828000	334.04	314.9	317.96	329.97	48.57
19-02-2019	350	366	340	354	5546400	335.04	315.44	318.147	329.6	51.12
20-02-2019	346	366	346	364	2544800	336.28	316.08	318.36	329.32	56.87
21-02-2019	360	366	356	356	752000	337.04	316.64	318.533	328.97	51.64
22-02-2019	346	360	346	358	885700	337.56	317.18	318.707	328.58	52.81
25-02-2019	358	370	352	360	1561000	338.32	317.76	318.907	328.24	54.00
26-02-2019	350	380	350	360	5722500	339.04	318.34	319.107	327.91	54.00
27-02-2019	356	364	356	358	700800	339.92	318.92	319.307	327.6	52.46
28-02-2019	352	366	348	348	1622000	340.48	319.4	319.427	327.36	45.46
01-03-2019	348	356	346	350	704000	341.24	319.94	319.507	327.11	46.99
04-03-2019	340	354	340	348	621900	342	320.52	319.48	326.85	45.61
05-03-2019	348	352	344	346	816800	342.68	321.1	319.48	326.66	44.22
06-03-2019	346	350	344	348	601400	343.48	321.68	319.48	326.62	46.00
08-03-2019	348	350	340	344	1319700	344.16	322.2	319.467	326.59	43.05
11-03-2019	344	354	342	344	1241900	344.88	322.78	319.48	326.52	43.05
12-03-2019	346	346	338	342	1092800	345.6	323.28	319.52	326.5	41.51
13-03-2019	340	348	340	346	486700	346.36	323.82	319.6	326.47	45.70
14-03-2019	346	350	340	346	1030500	347.08	324.36	319.667	326.42	45.70
15-03-2019	348	348	340	342	1639000	347.76	324.84	319.72	326.38	42.19
18-03-2019	342	344	338	338	808900	348.32	325.26	319.733	326.32	38.97
19-03-2019	338	344	338	342	659500	348.92	325.72	319.8	326.24	43.61
20-03-2019	342	342	338	340	840900	349.4	326.12	319.72	326.14	41.89
21-03-2019	340	346	338	342	405100	349.76	326.6	319.693	326.07	44.25
22-03-2019	332	342	332	338	420100	350.12	327.06	319.693	326.03	40.69
25-03-2019	338	338	330	332	1398000	350.36	327.44	319.747	325.95	36.02
26-03-2019	330	338	330	334	546500	350.52	327.9	319.787	325.86	38.55
27-03-2019	332	338	330	332	452200	350.68	328.34	319.867	325.74	36.97
28-03-2019	332	336	330	336	260700	350.92	328.84	319.96	325.64	42.08
29-03-2019	336	338	330	330	445700	350.8	329.26	320.013	325.39	37.21
01-04-2019	332	332	312	314	2296500	350.36	329.48	319.907	325.07	27.93
02-04-2019	314	320	310	312	990400	349.92	329.7	319.813	324.77	27.02
04-04-2019	316	320	312	312	592900	349.36	329.88	319.733	324.46	27.02
05-04-2019	314	318	310	312	983400	348.8	330.06	319.613	324.19	27.02
08-04-2019	320	320	312	312	673000	348.24	330.22	319.507	323.9	27.02
09-04-2019	312	328	312	318	576900	347.8	330.3	319.453	323.63	35.48
10-04-2019	318	326	316	318	187700	347.4	330.46	319.413	323.38	35.48
11-04-2019	318	320	312	316	320200	346.92	330.62	319.36	323.22	33.96
12-04-2019	316	316	308	312	577100	345.8	330.78	319.333	323.06	31.09
15-04-2019	312	314	308	308	419200	344.68	330.92	319.307	322.89	28.49
16-04-2019	312	314	310	314	398800	343.36	331.12	319.507	322.75	36.99
18-04-2019	316	318	310	316	672900	342.16	331.28	319.72	322.62	39.57
22-04-2019	316	318	314	316	196400	341.08	331.38	319.853	322.5	39.57
23-04-2019	318	320	316	320	679000	340.08	331.56	319.973	322.41	44.80
24-04-2019	310	326	310	318	1104000	339.08	331.7	320.093	322.25	42.80
25-04-2019	322	328	318	324	1210100	338.24	332	320.2	322.13	50.01
26-04-2019	318	326	318	324	431000	337.04	332.28	320.333	322.06	50.01
29-04-2019	324	330	322	326	912100	336.12	332.6	320.48	321.98	52.33
30-04-2019	330	330	324	326	406900	335.24	332.92	320.627	321.89	52.33
02-05-2019	322	322	308	314	6379600	334.24	333.08	320.693	321.81	39.55
03-05-2019	314	316	300	304	5772600	333.28	333.16	320.707	321.68	32.44
06-05-2019	304	306	294	298	2459500	332.24	333.14	320.68	321.53	29.07
07-05-2019	308	308	298	302	1236400	331.2	333.12	320.693	321.41	34.00
08-05-2019	300	304	296	300	1298000	329.92	333.1	320.693	321.25	32.77
09-05-2019	300	304	292	294	1223600	328.68	332.86	320.653	321.07	29.35
10-05-2019	294	298	288	288	1230300	327.28	332.42	320.547	320.85	26.39
13-05-2019	288	298	286	286	763800	325.8	332.06	320.44	320.63	25.46
14-05-2019	286	292	284	292	467000	324.44	331.74	320.373	320.44	33.04
15-05-2019	292	296	286	286	724000	323	331.46	320.28	320.23	29.78
16-05-2019	286	288	280	284	733100	321.72	331.1	320.173	320	28.76
17-05-2019	284	288	284	284	383700	320.4	330.82	320.093	319.73	28.76
20-05-2019	282	284	280	284	127100	319.12	330.56	320.053	319.39	28.76
21-05-2019	284	292	282	288	604900	317.96	330.32	320.053	319.1	34.37
22-05-2019	290	292	284	292	794800	316.84	330.16	320.067	318.82	39.49
23-05-2019	292	304	288	298	1740000	315.92	330.04	320.107	318.58	46.27
24-05-2019	300	302	296	298	509600	315	329.94	320.187	318.36	46.27
27-05-2019	300	306	298	302	657300	314.2	329.9	320.253	318.19	50.56
28-05-2019	300	304	298	298	460600	313.24	329.8	320.293	318.01	46.56
29-05-2019	302	306	298	304	210400	312.4	329.74	320.373	317.85	52.61
31-05-2019	304	304	300	300	246300	311.56	329.66	320.413	317.68	48.66
10-06-2019	302	304	302	302	302200	310.84	329.58	320.453	317.51	50.65
11-06-2019	304	304	300	302	376400	310.04	329.48	320.493	317.36	50.65
12-06-2019	302	304	300	304	318700	309.32	329.36	320.52	317.12	52.79
13-06-2019	306	316	304	306	2327100	308.6	329.18	320.6	316.92	54.88
14-06-2019	306	312	306	310	463700	308.04	329.08	320.72	316.78	58.83
17-06-2019	310	312	306	308	591900	307.56	328.96	320.813	316.7	56.18
18-06-2019	308	310	302	308	436300	307.04	328.78	320.947	316.6	56.18
19-06-2019	308	310	302	306	513400	306.52	328.6	321.067	316.53	53.40
20-06-2019	306	306	302	304	812800	305.88	328.4	321.187	316.44	50.70
21-06-2019	304	308	302	304	354000	305.36	328.08	321.293	316.35	50.70
24-06-2019	306	308	300	304	573000	305.16	327.76	321.373	316.22	50.70
25-06-2019	304	308	302	304	700200	305	327.46	321.467	316.11	50.70
26-06-2019	302	310	300	300	5392900	304.76	327.06	321.507	315.99	44.62
27-06-2019	310	312	302	308	6495900	304.68	326.74	321.6	315.88	55.98
28-06-2019	308	312	306	310	3888700	304.64	326.44	321.693	315.79	58.29
01-07-2019	312	322	312	318	12709900	304.64	326.22	321.747	315.75	65.97
02-07-2019	320	326	316	318	5437500	304.64	326.02	321.853	315.72	65.97
03-07-2019	308	322	308	316	7631000	304.64	325.78	321.96	315.68	62.62
04-07-2019	312	324	312	318	5031400	304.76	325.28	322.107	315.69	64.56
05-07-2019	308	312	302	306	4563300	304.72	324.7	322.187	315.66	48.38
08-07-2019	300	310	300	308	1694000	304.6	323.98	322.28	315.78	50.61
09-07-2019	310	310	304	308	1907000	304.44	323.3	322.333	315.9	50.61
10-07-2019	304	312	304	310	1580400	304.32	322.7	322.36	315.97	52.95
11-07-2019	310	312	308	310	3295200	304.12	322.1	322.413	316.01	52.95
12-07-2019	312	314	310	310	902800	303.96	321.52	322.453	316.06	52.95
15-07-2019	312	314	310	312	817300	303.72	320.98	322.573	316.08	55.59
16-07-2019	312	316	312	312	752400	303.48	320.26	322.68	316.12	55.59
17-07-2019	312	314	300	308	6054100	303.12	319.62	322.773	316.14	49.20
18-07-2019	302	310	302	308	846500	302.76	319	322.867	316.16	49.20
19-07-2019	300	310	300	308	645600	302.64	318.44	322.933	316.18	49.20
22-07-2019	300	310	300	308	253600	302.72	318	323.013	316.21	49.20
23-07-2019	298	308	298	308	583800	302.92	317.58	323.067	316.24	49.20
24-07-2019	320	320	304	306	661500	303	317.1	323.08	316.27	45.41
25-07-2019	304	310	304	304	2826000	303.08	316.5	323.093	316.29	41.94
26-07-2019	302	308	302	304	1209100	303.28	315.98	323	316.31	41.94
29-07-2019	294	304	294	300	1511300	303.52	315.4	322.787	316.29	35.62
30-07-2019	292	304	292	302	274700	303.84	314.82	322.653	316.29	40.45
31-07-2019	300	302	294	300	2308500	304	314.22	322.493	316.28	37.43
01-08-2019	300	300	288	294	2974200	304.16	313.58	322.36	316.25	30.14
02-08-2019	294	294	288	292	448100	304.32	313.02	322.173	316.21	28.18
05-08-2019	282	290	282	284	945500	304.32	312.36	321.987	316.15	21.99
06-08-2019	274	284	274	280	873500	304.24	311.68	321.787	316.1	19.67
07-08-2019	278	286	278	282	337400	304.12	311.04	321.587	316.07	23.99
08-08-2019	278	288	278	288	779200	304.04	310.44	321.453	316.06	35.26
09-08-2019	278	292	278	288	399200	303.84	309.88	321.307	316.04	35.26
12-08-2019	288	288	286	286	43800	303.6	309.3	321.16	316.04	33.35
13-08-2019	276	288	276	284	357500	303.24	308.72	321.013	316	31.51
14-08-2019	278	288	278	286	600200	303	308.12	320.867	315.97	35.35
15-08-2019	278	288	278	282	690000	302.56	307.48	320.68	315.92	31.54
16-08-2019	276	284	276	282	389900	302.2	306.88	320.507	315.86	31.54
19-08-2019	276	282	276	280	159500	301.76	306.3	320.307	315.78	29.69
20-08-2019	280	284	280	280	131400	301.32	305.68	320.093	315.7	29.69
21-08-2019	280	282	272	278	676400	300.8	305.06	319.84	315.59	27.79
22-08-2019	282	282	276	280	176300	300.28	304.44	319.547	315.52	32.43
23-08-2019	278	280	276	278	101600	299.64	303.84	319.267	315.45	30.33
26-08-2019	278	278	274	276	221700	299	303.28	318.973	315.36	28.36
27-08-2019	276	280	274	280	189600	298.44	302.74	318.667	315.32	37.18
28-08-2019	282	282	278	278	152700	297.88	302.2	318.36	315.27	34.87
29-08-2019	278	284	274	274	440500	297.28	301.58	318.027	315.21	30.75
30-08-2019	280	280	272	274	313100	296.68	301.02	317.613	315.14	30.75
02-09-2019	274	280	272	278	520800	296.16	300.66	317.227	315.07	39.09
03-09-2019	280	280	274	278	271800	295.64	300.32	316.853	315.01	39.09
04-09-2019	276	280	274	280	347600	295.24	300	316.453	314.94	43.07
05-09-2019	280	282	278	282	461300	294.72	299.7	316.067	314.88	46.81
06-09-2019	282	282	280	282	129300	294.16	299.4	315.68	314.81	46.81
09-09-2019	282	284	280	284	378100	293.48	299.06	315.307	314.68	50.58
10-09-2019	284	284	282	284	139300	292.8	298.72	314.947	314.59	50.58
11-09-2019	284	284	276	284	223500	292.16	298.4	314.573	314.51	50.58
12-09-2019	284	290	282	284	935100	291.48	298.12	314.013	314.45	50.58
13-09-2019	288	316	286	294	3674100	291.24	297.98	313.547	314.45	66.52
16-09-2019	294	302	286	286	836300	290.8	297.7	312.92	314.41	52.05
17-09-2019	276	288	276	278	864800	290.2	297.32	312.267	314.3	42.18
18-09-2019	276	282	276	280	598600	289.6	296.96	311.667	314.17	44.99
19-09-2019	282	282	276	280	1006800	289	296.56	311.067	314.06	44.99
20-09-2019	280	280	276	280	89000	288.4	296.18	310.48	313.94	44.99
23-09-2019	280	282	276	278	50900	287.72	295.72	309.893	313.86	42.41
24-09-2019	278	278	274	276	623200	287	295.24	309.173	313.76	39.95
25-09-2019	276	276	274	276	102500	286.36	294.74	308.533	313.67	39.95
26-09-2019	278	282	276	276	140900	285.72	294.24	307.907	313.58	39.95
27-09-2019	276	278	274	276	44700	285.08	293.86	307.32	313.47	39.95
30-09-2019	276	280	274	274	102600	284.4	293.56	306.8	313.36	37.06
01-10-2019	274	280	274	274	41900	283.72	293.32	306.293	313.23	37.06
02-10-2019	274	280	272	274	324600	283.08	293.04	305.76	313.08	37.06
03-10-2019	276	276	268	272	693700	282.44	292.76	305.147	312.93	33.98
04-10-2019	272	274	266	268	236600	281.72	292.5	304.56	312.68	28.83
07-10-2019	272	272	262	266	194400	281.04	292.28	303.947	312.35	26.65
08-10-2019	266	272	264	270	64900	280.4	292.12	303.347	312.09	36.91
09-10-2019	272	272	266	268	184800	279.76	291.88	302.733	311.81	34.33
10-10-2019	272	276	266	270	231500	279.28	291.72	302.147	311.59	38.93
11-10-2019	270	272	268	270	24200	278.84	291.58	301.627	311.34	38.93
14-10-2019	274	274	266	270	83300	278.56	291.44	301.093	311.13	38.93
15-10-2019	270	270	266	268	37600	278.32	291.28	300.56	310.92	35.80
16-10-2019	270	274	270	270	65400	278.08	291.1	300.053	310.71	40.92
17-10-2019	270	274	264	274	96500	277.8	290.92	299.56	310.54	49.58
18-10-2019	274	276	272	274	180900	277.52	290.68	299.093	310.36	49.58
21-10-2019	274	276	272	276	51600	277.32	290.46	298.64	310.2	53.54
22-10-2019	274	276	272	272	73500	277.08	290.16	298.173	310.03	45.80
23-10-2019	272	274	268	274	163000	276.84	289.92	297.693	309.86	49.71
24-10-2019	274	276	272	274	51600	276.68	289.62	297.213	309.68	49.71
25-10-2019	274	276	272	272	70600	276.48	289.34	296.747	309.5	45.88
28-10-2019	272	276	272	272	33600	276.32	289.04	296.307	309.31	45.88
29-10-2019	272	274	270	274	64400	276.2	288.76	295.853	309.12	50.32
30-10-2019	274	274	270	274	208400	276.12	288.46	295.413	308.91	50.32
31-10-2019	274	274	270	270	217200	275.92	288.1	294.933	308.64	42.27
01-11-2019	270	274	268	268	169200	275.72	287.68	294.467	308.38	38.91
04-11-2019	268	270	266	270	87300	275.6	287.3	294.053	308.13	43.72
05-11-2019	270	270	266	270	128500	275.4	286.92	293.627	307.85	43.72
06-11-2019	268	270	264	266	552900	275.16	286.52	293.187	307.56	36.97
07-11-2019	266	268	262	264	84700	274.96	286.12	292.707	307.26	34.13
08-11-2019	264	266	260	266	320300	274.8	285.74	292.28	306.91	39.16
11-11-2019	266	266	264	266	266800	274.56	285.36	291.96	306.56	39.16
12-11-2019	266	266	260	262	127800	274.24	284.94	291.627	306.2	33.27
13-11-2019	264	264	262	262	59800	273.88	284.56	291.293	305.81	33.27
14-11-2019	264	264	260	264	120000	273.52	284.12	290.973	305.43	38.62
15-11-2019	264	264	260	262	23400	273.12	283.64	290.64	305.04	35.55
18-11-2019	264	264	258	260	273100	272.64	283.06	290.253	304.64	32.75
19-11-2019	260	260	256	256	68800	272.08	282.44	289.84	304.23	27.99
20-11-2019	256	260	254	254	83700	271.48	281.82	289.427	303.8	25.96
21-11-2019	254	256	254	254	49400	270.88	281.18	289.04	303.23	25.96
22-11-2019	258	258	252	254	54100	270.08	280.66	288.68	302.68	25.96
25-11-2019	256	258	250	250	172300	269.36	280.08	288.253	302.03	21.97
26-11-2019	250	254	250	254	29300	268.88	279.54	287.84	301.42	33.04
27-11-2019	254	254	226	234	1584000	267.96	278.78	287.293	300.74	18.73
28-11-2019	244	244	210	218	704500	266.72	277.86	286.613	299.98	13.64
29-11-2019	218	240	216	230	609300	265.72	277.06	286.027	299.29	29.18
02-12-2019	230	240	220	238	690400	264.92	276.32	285.453	298.65	37.29
03-12-2019	242	246	242	244	28500	264.28	275.64	284.92	297.95	42.59
04-12-2019	250	250	234	234	267500	263.44	274.9	284.307	297.26	36.98
05-12-2019	236	240	234	236	113600	262.64	274.18	283.707	296.59	38.72
06-12-2019	236	242	236	240	38500	261.92	273.5	283.213	295.97	42.16
09-12-2019	242	242	238	242	126400	261.28	272.84	282.8	295.42	43.85
10-12-2019	242	252	242	248	279600	260.76	272.24	282.467	294.91	48.71
11-12-2019	248	254	248	250	263600	260.28	271.68	282.12	294.39	50.26
12-12-2019	250	252	250	252	18600	259.88	271.16	281.8	293.83	51.82
13-12-2019	254	254	250	250	90000	259.52	270.62	281.507	293.3	50.13
16-12-2019	254	254	248	248	50600	259.16	270.1	281.24	292.75	48.42
17-12-2019	250	252	248	252	21900	258.8	269.6	281.013	292.21	51.94
18-12-2019	252	256	252	256	134100	258.56	269.16	280.773	291.69	55.24
19-12-2019	254	256	250	252	56900	258.2	268.74	280.547	291.16	51.44
20-12-2019	252	252	230	240	837000	257.6	268.22	280.253	290.62	42.09
23-12-2019	240	244	240	242	34600	257.04	267.8	279.973	290.08	43.92
26-12-2019	244	250	242	244	90900	256.56	267.44	279.707	289.56	45.77
27-12-2019	244	244	240	244	47000	256.04	267.06	279.413	289.05	45.77
30-12-2019	248	254	244	254	246500	255.64	266.72	279.16	288.58	54.46
02-01-2020	254	254	248	250	15700	255.16	266.34	278.84	288.11	50.94
03-01-2020	250	252	246	248	43500	254.6	265.96	278.507	287.63	49.23
06-01-2020	248	248	242	242	108400	254	265.54	278.107	287.13	44.41
07-01-2020	248	248	244	246	54900	253.44	265.14	277.76	286.63	48.06
08-01-2020	246	246	240	242	69600	252.8	264.74	277.347	286.11	44.88
09-01-2020	240	250	240	250	247200	252.36	264.42	277.013	285.65	51.75
10-01-2020	248	250	248	250	209700	251.92	264.12	276.667	285.21	51.75
13-01-2020	250	252	246	250	340500	251.44	263.82	276.32	284.75	51.75
14-01-2020	250	250	230	240	1047500	250.76	263.44	275.893	284.25	43.32
15-01-2020	240	246	240	242	108000	250.2	263.06	275.467	283.75	45.24
16-01-2020	240	242	238	242	24700	249.68	262.7	275.013	283.27	45.24
17-01-2020	244	244	240	240	15600	249.08	262.34	274.56	282.81	43.53
20-01-2020	240	244	238	238	84700	248.44	261.92	274.093	282.33	41.83
21-01-2020	238	240	238	240	15700	247.92	261.54	273.653	281.87	44.18
22-01-2020	238	238	236	236	21600	247.36	261.16	273.2	281.37	40.64
23-01-2020	236	236	232	236	157000	246.76	260.78	272.747	280.9	40.64
24-01-2020	236	236	232	232	67200	246.08	260.32	272.267	280.49	37.19
27-01-2020	232	242	230	232	268800	245.48	259.86	271.787	280.09	37.19
28-01-2020	230	230	228	228	116700	244.8	259.34	271.307	279.67	33.85
29-01-2020	228	230	224	224	111000	244	258.76	270.747	279.23	30.87
30-01-2020	226	228	226	228	93800	243.32	258.22	270.2	278.81	36.86
31-01-2020	228	228	216	216	333000	242.44	257.54	269.52	278.3	28.80
03-02-2020	216	216	200	202	836700	241.36	256.72	268.747	277.72	22.59
04-02-2020	202	206	202	204	425300	240.36	255.92	268	277.16	25.07
05-02-2020	206	208	204	206	89800	239.4	255.14	267.253	276.63	27.58
06-02-2020	206	206	204	206	90700	238.44	254.26	266.587	276.12	27.58
07-02-2020	206	208	204	204	77000	237.52	253.44	265.893	275.57	26.55
10-02-2020	206	206	202	204	61500	236.52	252.7	265.2	275.01	26.55
11-02-2020	206	206	204	206	29500	235.96	251.96	264.507	274.46	29.60
12-02-2020	206	208	202	204	170000	235.68	251.2	263.8	273.88	28.33
13-02-2020	204	204	202	204	61500	235.16	250.44	263.093	273.31	28.33
14-02-2020	204	206	202	202	220900	234.44	249.68	262.36	272.7	26.99
17-02-2020	202	202	200	200	304500	233.56	248.92	261.613	272.08	25.68
18-02-2020	200	202	200	200	86200	232.88	248.16	260.893	271.45	25.68
19-02-2020	200	200	197	199	255500	232.14	247.39	260.167	270.815	24.98
20-02-2020	200	202	198	200	157100	231.34	246.63	259.447	270.245	27.13
21-02-2020	199	200	199	200	50600	230.5	245.89	258.727	269.725	27.13
24-02-2020	198	200	196	198	74700	229.5	245.13	257.993	269.225	25.44
25-02-2020	197	199	190	192	153700	228.34	244.31	257.233	268.675	21.19
26-02-2020	194	195	191	192	217700	227.14	243.51	256.487	268.135	21.19
27-02-2020	193	196	180	184	306700	225.82	242.67	255.687	267.585	16.83
28-02-2020	184	184	160	168	407800	224.22	241.69	254.807	266.985	11.67
02-03-2020	168	184	164	171	341800	222.6	240.7	253.933	266.41	16.82
03-03-2020	171	175	170	174	153100	220.96	239.76	253.093	265.82	21.74
04-03-2020	175	178	173	178	682600	219.48	238.84	252.32	265.28	27.86
05-03-2020	180	180	175	175	132000	218.18	237.89	251.54	264.735	26.20
06-03-2020	174	180	170	177	246200	216.88	236.96	250.827	264.2	29.22
09-03-2020	176	176	168	168	787300	215.36	235.96	250.08	263.62	24.39
10-03-2020	165	169	165	168	565700	213.84	234.94	249.32	263.02	24.39
11-03-2020	168	168	160	161	84600	211.98	233.81	248.473	262.365	21.22
12-03-2020	162	162	154	155	950200	210.08	232.62	247.587	261.65	18.95
13-03-2020	150	150	145	145	526500	208.02	231.31	246.647	260.885	15.89
16-03-2020	148	148	135	137	386300	205.92	229.96	245.667	260.06	13.96
17-03-2020	137	140	128	129	325700	203.58	228.51	244.62	259.215	12.34
18-03-2020	126	129	120	128	975600	201.3	227.05	243.593	258.335	12.15
19-03-2020	120	123	120	123	799800	198.76	225.56	242.533	257.45	11.22
20-03-2020	115	130	115	129	1256200	196.34	224.13	241.527	256.585	19.21
23-03-2020	120	125	120	120	255500	193.74	222.59	240.46	255.675	16.77
24-03-2020	112	120	112	113	392900	191.2	220.98	239.36	254.72	15.16
26-03-2020	113	123	113	116	904800	188.68	219.44	238.267	253.77	18.76
27-03-2020	115	133	115	129	707800	186.42	218.05	237.273	252.865	32.20
30-03-2020	123	126	120	123	228400	184.08	216.58	236.253	251.94	29.75
31-03-2020	115	130	115	129	177700	181.9	215.17	235.247	251.045	35.06
01-04-2020	130	150	130	142	240500	179.94	213.93	234.34	250.225	44.80
02-04-2020	141	145	140	140	225100	178.02	212.69	233.447	249.405	43.71
03-04-2020	140	159	140	154	710200	176.38	211.57	232.647	248.655	52.41
06-04-2020	154	158	146	153	375900	174.8	210.44	231.813	247.9	51.80
07-04-2020	153	157	145	150	453300	173.16	209.32	230.96	247.13	49.90
08-04-2020	150	150	140	140	163900	171.4	208.1	230.027	246.33	44.11
09-04-2020	137	140	135	140	55000	169.72	206.86	229.08	245.49	44.11
13-04-2020	135	142	135	142	28300	168	205.66	228.147	244.65	45.58
14-04-2020	142	146	138	144	28400	166.56	204.5	227.213	243.78	47.07
15-04-2020	144	146	140	140	116100	165.32	203.34	226.253	242.89	44.44
16-04-2020	143	144	139	139	73600	164.02	202.19	225.287	242.005	43.79
17-04-2020	142	145	140	145	55100	162.8	201.1	224.36	241.14	48.69
20-04-2020	145	146	141	143	184700	161.54	199.99	223.353	240.325	47.21
21-04-2020	143	145	140	144	161900	160.34	198.93	222.407	239.505	48.06
22-04-2020	144	146	140	142	43000	159.1	197.81	221.5	238.675	46.45
23-04-2020	142	145	142	143	74500	157.84	196.9	220.587	237.84	47.40
24-04-2020	143	145	137	145	213000	156.66	196.17	219.687	237.015	49.34
27-04-2020	145	150	135	143	865000	155.44	195.3	218.773	236.18	47.46
28-04-2020	143	144	138	141	64000	154.22	194.33	217.86	235.325	45.59
29-04-2020	141	145	141	142	44800	153.06	193.31	216.967	234.475	46.72
30-04-2020	142	150	138	147	829500	152	192.44	216.107	233.67	52.08
04-05-2020	146	150	144	144	260400	150.9	191.52	215.227	232.85	48.90
05-05-2020	144	155	144	153	459200	149.96	190.65	214.407	232.075	57.32
06-05-2020	153	155	150	153	478300	149.02	189.76	213.6	231.3	57.32
08-05-2020	152	153	150	152	50700	148.1	188.8	212.787	230.52	56.13
11-05-2020	153	153	147	150	474300	147.26	187.8	211.96	229.74	53.72
12-05-2020	151	152	149	149	111000	146.4	186.77	211.14	228.965	52.51
13-05-2020	149	151	145	145	163300	145.62	185.72	210.32	228.17	47.86
14-05-2020	150	150	145	145	66300	145.16	184.69	209.513	227.395	47.86
15-05-2020	140	144	140	143	43400	144.6	183.6	208.667	226.6	45.52
18-05-2020	143	146	140	145	341800	144.02	182.49	207.847	225.825	48.24
19-05-2020	140	147	140	147	8600	143.4	181.44	207.027	225.09	50.89
20-05-2020	147	148	146	147	66400	142.84	180.51	206.207	224.365	50.89
26-05-2020	147	147	137	144	270100	142.18	179.53	205.367	223.665	46.74
27-05-2020	144	145	144	144	328300	141.7	178.53	204.54	222.985	46.74
28-05-2020	144	145	141	143	458800	141.2	177.52	203.693	222.29	45.31
29-05-2020	143	144	142	143	40900	140.84	176.41	202.82	221.565	45.31
02-06-2020	143	144	140	144	446100	140.62	175.35	201.953	220.845	47.18
03-06-2020	145	150	145	149	244600	140.7	174.36	201.107	220.16	55.40
04-06-2020	150	157	149	149	549500	140.94	173.43	200.287	219.485	55.40
05-06-2020	149	149	146	149	90900	141.34	172.46	199.453	218.8	55.40
08-06-2020	149	170	149	162	1041800	142.02	171.66	198.707	218.2	70.38
09-06-2020	165	190	162	173	838400	143.02	170.89	198.047	217.655	77.32
10-06-2020	173	180	162	162	520000	143.68	170.01	197.313	217.065	61.74
11-06-2020	160	167	157	157	71600	144.42	169.08	196.533	216.45	56.20
12-06-2020	158	159	156	158	111400	145.32	168.26	195.76	215.85	57.03
15-06-2020	159	166	158	159	129100	146.18	167.43	195.02	215.245	57.89
16-06-2020	160	171	160	169	217600	146.98	166.7	194.36	214.7	65.36
17-06-2020	169	170	163	165	250700	147.82	165.95	193.66	214.145	60.72
18-06-2020	165	167	163	166	32100	148.56	165.23	192.967	213.575	61.46
19-06-2020	166	170	165	165	254500	149.02	164.48	192.293	213.01	60.24
22-06-2020	165	168	165	165	150900	149.52	163.77	191.633	212.465	60.24
23-06-2020	165	166	165	165	27900	149.74	163.06	190.96	211.92	60.24
24-06-2020	165	171	165	165	185600	149.98	162.39	190.287	211.355	60.24
25-06-2020	165	165	162	162	166500	150.22	161.69	189.62	210.775	55.78
26-06-2020	164	173	164	168	706500	150.78	161.09	188.993	210.215	61.86
29-06-2020	168	180	167	173	1236900	151.44	160.58	188.387	209.67	66.05
30-06-2020	177	199	177	190	3505600	152.4	160.2	187.907	209.21	75.78
01-07-2020	196	242	193	230	31881400	154.12	160.34	187.707	208.94	85.97
02-07-2020	232	240	214	216	6594300	155.64	160.48	187.44	208.6	74.20
03-07-2020	218	220	208	218	3158400	157.22	160.62	187.2	208.27	74.74
06-07-2020	218	230	218	224	2397900	158.8	160.8	187	207.97	76.31
07-07-2020	224	226	218	220	967600	160.34	160.94	186.773	207.6	73.04
08-07-2020	226	226	216	222	1302100	161.9	161.12	186.587	207.28	73.65
09-07-2020	218	222	214	220	1620000	163.46	161.28	186.36	206.99	71.90
10-07-2020	220	246	220	230	4572100	165.2	161.52	186.333	206.74	75.09
13-07-2020	232	240	226	230	2558200	166.9	161.78	186.413	206.49	75.09
14-07-2020	230	236	226	226	1436200	168.56	162	186.387	206.22	71.33
15-07-2020	226	232	226	230	1310600	170.34	162.28	186.333	205.98	72.80
16-07-2020	234	234	228	232	892700	172.14	162.6	186.253	205.76	73.52
17-07-2020	232	234	230	234	727300	173.88	162.94	186.253	205.55	74.27
20-07-2020	234	238	230	232	730400	175.64	163.27	186.227	205.33	72.09
21-07-2020	232	238	232	234	1256600	177.26	163.61	186.187	205.12	72.94
22-07-2020	230	236	230	234	1450400	178.88	163.95	186.133	204.92	72.94
23-07-2020	234	250	234	240	1226100	180.64	164.37	186.08	204.75	75.55
24-07-2020	242	256	234	240	3827400	182.44	164.85	186.013	204.58	75.55
27-07-2020	238	240	234	236	358800	184.18	165.29	185.907	204.4	70.32
28-07-2020	236	240	234	234	1274300	185.96	165.79	185.8	204.23	67.79
29-07-2020	234	288	232	260	43160400	188.26	166.71	185.88	204.2	78.57
30-07-2020	260	266	244	254	6771200	190.48	167.54	185.893	204.12	72.54
03-08-2020	254	268	238	238	6344000	192.34	168.18	185.773	203.97	59.43
04-08-2020	222	246	222	244	2118500	194.28	168.84	185.72	203.84	62.19
05-08-2020	232	248	232	244	800000	196.22	169.53	185.747	203.71	62.19
06-08-2020	230	254	230	252	2281700	198.38	170.28	185.813	203.62	65.79
07-08-2020	236	258	236	248	1129100	200.46	171.08	185.84	203.52	62.58
10-08-2020	244	254	244	250	1005100	202.6	171.9	185.88	203.42	63.54
11-08-2020	250	254	246	246	1673700	204.66	172.75	185.827	203.28	60.22
12-08-2020	248	252	242	246	554300	206.7	173.66	185.8	203.14	60.22
13-08-2020	248	250	242	244	834500	208.6	174.65	185.773	202.98	58.45
14-08-2020	242	272	242	246	10715000	210.54	175.74	185.8	202.85	59.73
18-08-2020	246	254	246	252	1659500	212.6	176.97	185.84	202.74	63.36
19-08-2020	254	254	246	250	993300	214.36	178.19	185.893	202.62	61.37
24-08-2020	252	308	252	286	30636400	216.62	179.82	186.133	202.69	75.97
25-08-2020	286	356	276	300	182933700	219.38	181.53	186.467	202.83	79.26
26-08-2020	300	304	288	294	10913400	222.12	183.27	186.76	202.93	74.55
27-08-2020	292	312	288	296	8412600	224.88	185.1	187.133	203.04	75.09
28-08-2020	292	304	292	300	2856900	227.7	186.94	187.52	203.19	76.16
31-08-2020	300	308	284	290	4939600	230.12	188.55	187.84	203.3	68.26
01-09-2020	290	296	286	290	1628600	232.62	190.22	188.173	203.4	68.26
02-09-2020	290	308	288	306	6264700	235.42	191.99	188.627	203.58	73.38
03-09-2020	310	322	300	306	19428600	238.24	193.63	189.067	203.78	73.38
04-09-2020	292	306	288	298	3978400	240.9	195.21	189.48	203.95	67.10
07-09-2020	298	310	290	306	5926300	243.72	196.73	189.947	204.15	69.88
08-09-2020	308	308	296	296	2715200	246.34	198.16	190.373	204.3	62.75
09-09-2020	294	298	286	286	3391700	248.82	199.52	190.733	204.42	56.54
10-09-2020	286	288	266	266	2223600	250.78	200.78	190.987	204.44	46.60
11-09-2020	248	276	248	260	7500800	252.52	201.98	191.227	204.42	44.10
14-09-2020	260	278	258	276	3731500	254.24	203.32	191.547	204.49	51.57
15-09-2020	276	280	264	270	1544000	255.04	204.58	191.907	204.54	48.93
16-09-2020	254	280	254	274	2420300	256.2	205.92	192.387	204.63	50.74
17-09-2020	274	294	274	290	10766500	257.64	207.43	192.96	204.81	57.27
18-09-2020	290	302	280	288	10798500	258.92	208.86	193.507	204.98	56.26
21-09-2020	290	292	276	280	2328400	260.12	210.23	194	205.11	52.31
22-09-2020	268	276	268	270	2432900	261.08	211.49	194.44	205.21	47.80
23-09-2020	274	290	256	276	15572400	262.2	212.83	194.92	205.32	50.56
24-09-2020	272	286	262	276	8287300	263.12	214.16	195.387	205.53	50.56
25-09-2020	268	290	268	272	12515700	263.96	215.43	195.84	205.8	48.57
28-09-2020	272	276	266	268	2125900	264.8	216.68	196.267	205.99	46.60
29-09-2020	266	276	262	264	2132900	265.48	217.91	196.68	206.12	44.65
30-09-2020	248	266	248	260	1621800	266.04	219.09	197.08	206.2	42.73
01-10-2020	250	264	250	262	1364000	266.6	220.24	197.493	206.34	44.03
02-10-2020	262	280	258	272	7464100	267.4	221.52	197.98	206.52	50.12
05-10-2020	258	276	258	268	3970600	268.08	222.67	198.433	206.66	47.88
06-10-2020	276	284	268	268	11616600	268.76	223.82	198.887	206.79	47.88
07-10-2020	262	272	262	268	1347000	269.32	224.98	199.353	206.89	47.88
08-10-2020	260	268	260	264	948700	269.8	226.12	199.833	206.96	45.34
09-10-2020	260	272	260	272	1077700	270.52	227.35	200.367	207.06	50.94
12-10-2020	262	280	262	272	4144000	271.28	228.62	200.953	207.17	50.94
13-10-2020	272	274	268	268	1606700	271.44	229.85	201.62	207.27	48.08
14-10-2020	268	272	266	270	1280000	271.76	231.12	202.28	207.36	49.60
15-10-2020	270	282	268	272	4437100	272.44	232.39	202.933	207.44	51.15
16-10-2020	272	274	268	270	852000	272.96	233.62	203.547	207.53	49.51
19-10-2020	272	298	270	290	21102400	273.88	235.05	204.313	207.78	62.42
20-10-2020	294	324	292	300	33375600	274.84	236.61	205.133	208.07	66.97
21-10-2020	292	302	280	280	16211600	275.48	237.97	205.88	208.25	53.12
22-10-2020	262	280	262	270	6573500	275.88	239.24	206.56	208.38	47.80
23-10-2020	270	272	266	266	2085800	276.28	240.47	207.26	208.44	45.82
26-10-2020	266	272	262	272	2065100	276.8	241.75	208.04	208.55	49.22
27-10-2020	272	282	266	280	5863400	277.52	243.06	208.94	208.71	53.41
02-11-2020	284	286	272	276	5746700	278.12	244.33	209.867	208.88	51.14
03-11-2020	278	282	272	274	2859800	278.56	245.58	210.833	209.02	49.99
04-11-2020	278	284	268	270	4055500	278.96	246.66	211.78	209.16	47.69
05-11-2020	270	278	268	270	3119000	278.64	247.63	212.76	209.26	47.69
06-11-2020	272	282	268	280	7607600	278.24	248.81	213.767	209.41	53.85
09-11-2020	284	304	274	276	29370800	277.88	250	214.807	209.54	51.25
10-11-2020	272	280	272	278	3060100	277.52	251.2	215.907	209.73	52.48
11-11-2020	270	282	270	274	2489900	277	252.35	216.96	209.89	49.77
12-11-2020	274	278	272	274	1213700	276.68	253.4	217.927	210.05	49.77
13-11-2020	270	280	270	272	1680500	276.32	254.47	218.92	210.21	48.32
16-11-2020	270	278	270	274	2071600	275.68	255.55	219.887	210.39	49.89
17-11-2020	272	284	272	284	5975300	275.24	256.74	220.833	210.61	56.94
18-11-2020	286	292	286	288	4978000	275.04	257.97	221.82	210.87	59.40
19-11-2020	288	292	286	288	2102100	274.68	259.2	222.713	211.13	59.40
20-11-2020	292	292	284	284	3423900	274.44	260.39	223.587	211.39	55.71
23-11-2020	290	294	286	292	5641500	274.56	261.69	224.533	211.69	60.94
24-11-2020	294	296	288	290	3888000	275.04	262.91	225.533	212	59.06
25-11-2020	292	294	282	284	3885600	275.52	264.02	226.493	212.3	53.72
26-11-2020	288	292	284	288	3876400	275.76	265	227.467	212.6	56.54
27-11-2020	288	290	284	286	3527500	276.08	265.56	228.413	212.95	54.74
30-11-2020	286	288	266	280	4920400	276.2	266.2	229.347	213.34	49.64
01-12-2020	280	284	272	278	1508100	275.96	266.8	230.273	213.71	48.03
02-12-2020	280	284	276	278	2951500	275.76	267.34	231.16	214.07	48.03
03-12-2020	276	280	276	280	1593400	275.76	267.94	232.073	214.44	49.91
04-12-2020	278	330	276	310	91806100	276.56	268.82	233.18	214.97	68.39
07-12-2020	310	316	302	304	10193000	277.12	269.66	234.26	215.47	63.36
08-12-2020	306	310	300	302	5983000	277.64	270.38	235.32	215.95	61.73
10-12-2020	304	310	300	304	5241600	278.28	271.12	236.38	216.45	62.76
11-12-2020	304	342	300	334	105535900	279.6	272.2	237.653	217.1	74.06
14-12-2020	338	338	312	316	25988500	280.64	273.06	238.82	217.67	61.92
15-12-2020	316	320	310	312	6441400	281.68	273.86	239.953	218.23	59.58
16-12-2020	312	334	312	314	48495800	282.72	274.66	241.067	218.8	60.39
17-12-2020	318	322	310	312	7210400	283.52	275.46	242.187	219.365	59.12
18-12-2020	314	318	308	314	4662600	284.44	276.26	243.26	219.935	60.02
21-12-2020	316	328	316	320	11179800	285.48	277.12	244.373	220.535	62.69
22-12-2020	322	324	304	304	9706700	286.2	277.76	245.387	221.065	52.61
23-12-2020	310	314	284	294	6952100	286.8	278.3	246.347	221.575	47.47
28-12-2020	296	302	288	294	2956300	287.24	278.88	247.313	222.085	47.47
29-12-2020	296	306	292	294	3076100	287.68	279.48	248.307	222.635	47.47
30-12-2020	288	304	284	284	6958100	288	279.72	249.233	223.215	42.31
04-01-2021	284	290	278	290	4192200	288.4	280.08	250.213	223.81	46.10
05-01-2021	290	296	282	290	2603500	288.76	280.6	251.18	224.39	46.10
06-01-2021	290	296	284	288	2475600	289.12	281.04	252.12	224.94	44.96
07-01-2021	288	296	288	292	1606000	289.16	281.52	253.087	225.525	47.74
08-01-2021	290	296	290	292	2744300	289	281.92	254.073	226.1	47.74
11-01-2021	294	310	290	306	10514800	289.52	282.5	255.153	226.79	56.65
12-01-2021	310	316	304	312	13723800	290.36	283.12	256.28	227.51	59.81
13-01-2021	314	314	304	304	3827300	291.12	283.7	257.353	228.225	54.14
14-01-2021	304	310	302	304	3280000	291.76	284.28	258.42	228.97	54.14
15-01-2021	306	308	296	298	3453900	292.12	284.82	259.413	229.735	50.02
18-01-2021	304	306	292	294	4269900	292.48	285.3	260.38	230.52	47.42
19-01-2021	298	298	286	288	3116000	292.76	285.66	261.307	231.315	43.76
20-01-2021	288	296	288	292	1925900	293.2	286.08	262.173	232.135	46.72
21-01-2021	292	304	292	294	3512100	293.68	286.16	262.98	232.99	48.18
22-01-2021	294	298	280	290	3884000	293.88	286.06	263.833	233.795	45.49
25-01-2021	290	290	278	280	2759400	293.96	285.92	264.653	234.595	39.53
26-01-2021	280	282	262	270	6243200	293.8	285.66	265.4	235.38	34.65
27-01-2021	276	276	254	256	4448400	293.44	285.22	266.047	236.08	29.20
28-01-2021	256	260	240	240	2773700	292.76	284.72	266.52	236.635	24.47
29-01-2021	230	256	230	240	3436500	292.12	284.22	267.02	237.22	24.47
01-02-2021	242	260	236	258	3381100	291.8	283.74	267.633	237.865	37.65
02-02-2021	260	290	260	282	4478800	291.76	283.5	268.413	238.565	50.14
03-02-2021	282	282	268	276	1816600	291.52	283.28	269.153	239.245	47.58
04-02-2021	278	280	260	260	3573100	290.96	282.82	269.787	239.775	41.48
05-02-2021	260	272	260	270	1016300	290.68	282.56	270.487	240.36	46.13
08-02-2021	270	280	270	280	2770400	290.44	282.5	271.273	241.01	50.37
09-02-2021	282	292	278	282	3393200	290.28	282.66	272.033	241.72	51.20
10-02-2021	282	288	280	280	714400	290.2	282.86	272.747	242.42	50.29
11-02-2021	280	292	280	290	2010100	290.24	283	273.413	243.16	54.61
15-02-2021	292	298	290	296	2059600	290.44	283.26	273.853	243.92	57.02
16-02-2021	296	298	290	290	904900	290.64	283.42	274.347	244.67	53.93
17-02-2021	286	294	280	288	1556400	290.84	283.4	274.813	245.415	52.91
18-02-2021	288	294	284	284	945100	290.96	283.36	275.213	246.11	50.82
19-02-2021	284	288	280	286	602400	291.08	283.42	275.653	246.825	51.84
22-02-2021	286	290	284	286	814500	290.6	283.58	276.08	247.535	51.84
23-02-2021	288	290	286	288	467100	290.28	283.7	276.533	248.265	52.98
24-02-2021	288	292	284	288	1079600	290	283.82	276.92	248.99	52.98
25-02-2021	290	290	286	288	774000	289.68	283.98	277.307	249.705	52.98
26-02-2021	288	288	282	286	428400	288.72	284.16	277.707	250.42	51.46
01-03-2021	288	290	286	288	425400	288.16	284.4	278.093	251.155	52.91
02-03-2021	288	308	288	300	11727800	287.92	284.8	278.547	251.945	60.52
03-03-2021	302	308	298	300	4007700	287.64	285.18	278.987	252.71	60.52
04-03-2021	300	302	292	302	3538700	287.44	285.48	279.453	253.5	61.72
05-03-2021	302	316	296	310	10227500	287.36	285.9	279.96	254.285	66.14
08-03-2021	316	326	310	322	15658100	287.4	286.44	280.547	255.13	71.46
09-03-2021	324	326	310	312	6701000	287.56	286.88	281.027	255.93	62.63
10-03-2021	312	312	302	304	4469800	287.76	287.28	281.453	256.7	56.60
12-03-2021	304	310	298	306	4255900	288	287.62	281.92	257.485	57.70
15-03-2021	306	322	304	322	9506400	288.56	288.12	282.507	258.37	65.26
16-03-2021	324	332	312	312	7290700	289.12	288.56	282.853	259.205	58.25
17-03-2021	312	314	304	308	1861800	289.48	288.94	283.213	260.03	55.67
18-03-2021	310	312	302	304	3697500	289.76	289.26	283.653	260.825	53.14
19-03-2021	306	326	302	314	8552400	290.28	289.7	284.12	261.66	58.25
22-03-2021	314	320	312	316	1868500	290.76	289.96	284.6	262.505	59.21
23-03-2021	316	320	312	312	2250500	291.16	290.08	285	263.345	56.42
24-03-2021	312	314	306	310	1284600	291.24	290.38	285.413	264.175	55.03
25-03-2021	310	314	304	310	2285400	291.2	290.78	285.813	265.01	55.03
26-03-2021	312	312	306	310	491300	291.32	291.22	286.24	265.845	55.03
29-03-2021	314	316	306	312	762700	291.48	291.62	286.68	266.685	56.37
30-03-2021	312	312	304	306	1666100	291.64	291.88	287.093	267.47	51.40
31-03-2021	306	306	292	296	3466300	291.68	292.08	287.427	268.205	44.37
01-04-2021	296	300	282	290	4491600	291.72	292.24	287.68	268.91	40.77
05-04-2021	290	296	286	294	1537300	291.76	292.48	287.973	269.57	44.03
06-04-2021	294	296	290	292	795900	291.72	292.7	288.013	270.165	42.76
07-04-2021	292	296	290	294	1023900	291.8	292.84	287.973	270.825	44.49
08-04-2021	294	298	292	294	458400	292.08	293.02	287.973	271.51	44.49
09-04-2021	298	300	294	300	1494500	292.68	293.24	288	272.22	49.75
12-04-2021	300	300	292	294	963800	293.44	293.44	287.96	272.895	45.14
13-04-2021	294	294	290	290	1106100	294.44	293.6	287.96	273.5	42.33
14-04-2021	290	296	290	290	1020900	295.44	293.78	287.96	274.125	42.33
15-04-2021	290	294	288	292	813300	296.12	293.96	287.867	274.755	44.34
16-04-2021	292	292	290	290	846400	296.28	294.02	287.76	275.38	42.73
19-04-2021	290	292	288	290	403500	296.56	294.04	287.707	276.005	42.73
20-04-2021	290	294	290	292	1125900	297.2	294.08	287.613	276.64	45.04
21-04-2021	294	294	288	292	255000	297.64	294.16	287.587	277.275	45.04
22-04-2021	290	292	286	290	378900	297.84	294.14	287.613	277.915	43.03
23-04-2021	294	300	290	290	815800	298	294.14	287.773	278.525	43.03
26-04-2021	300	302	292	294	2099400	298.28	294.24	288	279.13	48.38
27-04-2021	300	300	290	290	1076000	298.28	294.26	288.093	279.63	43.94
28-04-2021	290	292	288	288	2207700	298.12	294.28	288.213	279.92	41.87
29-04-2021	288	294	288	292	893000	298.16	294.4	288.333	280.3	47.22
30-04-2021	290	294	290	292	340000	298.24	294.54	288.347	280.67	47.22
03-05-2021	314	364	314	364	41057000	299.84	295.4	288.853	281.37	81.94
04-05-2021	370	416	370	394	49471400	302	296.54	289.613	282.24	86.06
05-05-2021	396	400	382	390	10322200	304.08	297.34	290.413	283.08	83.33
06-05-2021	392	460	388	454	47287200	307.4	298.84	291.6	284.25	89.22
07-05-2021	460	476	444	456	17480000	310.76	300.38	292.8	285.38	89.34
10-05-2021	458	500	450	500	26119100	315	302.34	294.32	286.73	91.66
11-05-2021	500	525	490	494	22412100	319.16	303.94	295.827	288.07	88.82
17-05-2021	496	496	460	462	15797400	322.64	305.4	297.147	289.23	75.41
18-05-2021	462	490	450	488	10558600	326.4	307.16	298.667	290.51	78.28
19-05-2021	490	505	464	484	8080300	330.08	308.86	300.147	291.76	76.79
20-05-2021	484	494	480	486	3280200	333.76	310.6	301.573	293.03	77.03
21-05-2021	486	525	484	525	30310300	338.06	312.71	303.287	294.485	81.05
24-05-2021	540	550	490	515	19539900	341.92	314.66	304.933	295.89	77.31
25-05-2021	500	535	500	520	5216600	346.08	316.82	306.613	297.29	77.86
27-05-2021	525	530	505	520	3130700	350.4	319.08	308.32	298.69	77.86
28-05-2021	520	525	484	494	8545200	354.16	321.08	309.8	299.98	67.93
31-05-2021	492	505	490	492	6130200	357.56	323.06	311.267	301.27	67.22
02-06-2021	492	500	490	496	3905600	361.24	325.18	312.787	302.45	67.94
03-06-2021	496	500	484	492	4204600	364.92	327.2	314.267	303.64	66.37
04-06-2021	492	492	472	490	8385600	368.64	329.2	315.72	304.9	65.55
07-06-2021	486	496	484	492	3529500	372.2	331.24	317.2	306.14	66.00
08-06-2021	486	500	484	490	5264300	375.68	333.22	318.533	307.37	65.08
09-06-2021	490	525	490	515	13181100	379.74	335.45	319.967	308.685	70.59
10-06-2021	520	530	510	520	6148800	383.94	337.59	321.567	310.045	71.56
11-06-2021	530	535	510	510	5260900	387.94	339.57	323.167	311.345	66.83
14-06-2021	515	530	510	510	4416100	391.94	341.63	324.793	312.665	66.83
15-06-2021	510	590	505	585	41538000	397.4	344.44	326.88	314.36	78.94
16-06-2021	590	610	560	560	22839900	402.48	347.06	328.747	315.94	69.79
17-06-2021	560	580	555	565	6750300	407.86	349.77	330.673	317.535	70.53
18-06-2021	565	565	530	545	11360900	412.96	352.34	332.48	319	63.83
21-06-2021	545	545	510	525	6535700	417.58	354.67	334.18	320.375	57.91
22-06-2021	525	550	515	540	4960700	422.54	357.13	335.98	321.645	60.85
23-06-2021	550	590	540	585	14433100	428.36	360.08	338.013	323.07	68.04
24-06-2021	590	615	560	570	16312600	433.88	362.98	339.973	324.45	63.83
25-06-2021	575	640	565	585	31742800	439.58	366.13	342.02	325.895	66.09
28-06-2021	580	610	565	580	7710000	445.3	369.37	344.06	327.295	64.64
29-06-2021	580	595	540	555	8655700	450.6	372.52	345.933	328.62	57.81
30-06-2021	555	575	530	565	7357000	456.1	375.77	347.887	329.995	59.65
01-07-2021	570	580	545	570	4793800	461.66	378.89	349.86	331.315	60.57
02-07-2021	570	570	545	560	4152500	467.06	381.67	351.7	332.585	57.73
05-07-2021	560	570	545	555	3307200	472.36	384.46	353.48	333.87	56.30
06-07-2021	555	575	550	565	6656800	477.82	387.51	355.327	335.165	58.51
07-07-2021	580	585	555	560	5130100	483.18	390.41	357.167	336.485	56.96
08-07-2021	560	570	545	555	3767200	488.48	393.16	358.92	337.83	55.38
09-07-2021	555	555	520	520	9927600	493.08	395.54	360.453	339.1	45.81
12-07-2021	515	530	500	505	7146600	497.3	397.79	361.927	340.325	42.43
13-07-2021	505	595	505	595	20100300	503.4	400.84	363.973	341.92	61.03
14-07-2021	610	690	590	630	84523100	510.24	404.18	366.267	343.72	65.67
15-07-2021	635	640	590	625	16817200	516.9	407.53	368.567	345.475	64.49
16-07-2021	630	680	615	655	24693400	524.16	411.2	371.08	347.3	68.19
19-07-2021	650	665	625	650	6762100	529.88	414.86	373.56	349.11	66.94
21-07-2021	650	665	610	615	15957400	534.3	418.15	375.793	350.785	58.80
22-07-2021	615	635	600	615	5120500	538.8	421.44	377.827	352.51	58.80
23-07-2021	615	635	610	625	5576000	542.22	424.81	379.967	354.255	60.40
26-07-2021	625	680	620	670	13406500	546.5	428.63	382.42	356.225	66.65
27-07-2021	670	695	655	670	11368600	549.9	432.45	384.86	358.215	66.65
28-07-2021	665	690	655	665	3373400	553.32	436.24	387.067	360.2	65.32
29-07-2021	670	830	665	785	104195500	559.78	441.21	390.193	362.805	77.12
30-07-2021	795	800	735	735	28126500	564.72	445.56	393.013	365.18	66.91
02-08-2021	690	725	685	685	31079200	568.74	449.41	395.487	367.295	58.55
03-08-2021	685	690	640	650	30065300	572.02	452.89	397.74	369.185	53.52
04-08-2021	655	685	640	670	18122100	574.92	456.49	400.113	371.195	55.85
05-08-2021	680	685	660	665	8228200	577.92	459.92	402.413	373.18	55.11
06-08-2021	665	675	645	665	6640900	580.82	463.45	404.82	375.165	55.11
09-08-2021	660	670	640	650	6323600	583.42	466.91	407.193	377.095	52.66
10-08-2021	655	665	625	640	5462900	586.34	470.25	409.5	378.935	51.03
12-08-2021	645	665	615	650	8418200	589.5	473.53	411.873	380.825	52.61
13-08-2021	670	680	655	660	12253400	592.78	477.01	414.38	382.785	54.20
16-08-2021	665	670	640	655	5164700	596.04	480.48	416.813	384.71	53.24
18-08-2021	660	665	630	635	4418700	598.94	483.79	419.113	386.525	49.46
19-08-2021	630	645	600	620	7865000	601.5	486.85	421.327	388.275	46.78
20-08-2021	620	660	605	635	20535200	604.4	490.04	423.613	390	49.72
23-08-2021	645	650	630	635	6202800	606.8	493.27	425.9	391.675	49.72
24-08-2021	635	660	635	640	5408300	609.2	496.57	428.127	393.475	50.77
25-08-2021	655	660	630	635	3389400	611.7	499.82	430.28	395.3	49.65
26-08-2021	635	710	630	695	76181500	615.4	503.67	432.887	397.445	60.79
27-08-2021	700	705	665	695	22863300	617.6	507.5	435.493	399.56	60.79
30-08-2021	700	725	650	650	52172700	619.4	510.94	437.84	401.41	50.98
31-08-2021	605	640	605	630	25307000	620.7	514.28	440.08	403.18	47.32
01-09-2021	645	645	605	615	13392000	622.1	517.53	442.26	404.885	44.73
02-09-2021	615	635	615	635	7446700	624.3	520.94	444.547	406.71	48.76
03-09-2021	635	645	630	640	5714800	626.3	524.42	446.853	408.56	49.75
06-09-2021	690	690	620	625	9327900	627.1	527.73	449.087	410.285	46.84
07-09-2021	625	635	620	625	4551300	628.2	531.04	451.387	412.03	46.84
08-09-2021	625	635	615	630	5125400	629.1	534.34	453.787	413.79	48.01
09-09-2021	630	630	615	625	4922800	630	537.65	456.247	415.545	46.89
10-09-2021	625	640	620	625	4199800	631.4	541	458.813	417.3	46.89
13-09-2021	625	635	615	630	4569400	632.7	544.4	461.413	419.09	48.29
14-09-2021	630	660	630	650	11994000	634.3	547.98	464.027	420.97	53.55
15-09-2021	650	675	645	665	8205400	636.4	551.73	466.58	422.875	57.08
16-09-2021	680	680	650	655	3470500	638.4	555.38	469.107	424.71	54.13
17-09-2021	660	670	635	645	3970700	640	558.91	471.673	426.495	51.27
20-09-2021	645	645	625	625	3101000	641.3	562.24	474.04	428.2	46.04
21-09-2021	620	625	600	615	8557000	642.5	565.49	476.273	429.815	43.65
22-09-2021	615	635	610	630	8783600	644.7	568.89	478.593	431.515	48.02
23-09-2021	640	645	630	640	4357900	647.4	572.35	480.993	433.295	50.76
24-09-2021	645	665	635	640	8841200	648.3	575.85	483.327	435.055	50.76
27-09-2021	640	650	630	635	3383800	648.4	579.32	485.587	436.8	49.25
28-09-2021	635	660	630	655	7873600	649	582.95	488.02	438.675	55.01
29-09-2021	655	705	645	690	22458500	649.7	586.93	490.7	440.735	62.93
30-09-2021	690	695	655	665	10445200	650	589.94	493.24	442.67	55.42
01-10-2021	665	715	660	710	23780300	651.9	593.1	496.067	444.82	63.79
04-10-2021	720	745	695	725	28392900	654.1	596.45	498.993	446.895	66.08
05-10-2021	735	745	690	710	26920000	655.8	599.01	501.807	448.925	61.87
06-10-2021	705	745	700	725	15135700	656.9	601.7	504.72	451.04	64.32
07-10-2021	725	740	685	690	14965000	657.3	603.6	507.4	452.97	55.39
08-10-2021	690	705	690	705	2967000	658.1	605.71	510.193	454.825	58.07
11-10-2021	710	720	695	695	5626700	656.3	608.04	512.907	456.72	55.67
12-10-2021	700	715	665	685	9903300	655.3	610.01	515.473	458.585	53.29
13-10-2021	685	685	650	665	12929300	654.9	611.82	517.907	460.34	48.80
14-10-2021	665	685	660	680	6013500	655.5	613.76	520.427	462.18	52.06
15-10-2021	690	690	650	660	10877000	655.3	615.11	522.76	463.91	47.70
18-10-2021	665	705	650	705	15597400	656.1	617.01	525.313	465.835	56.53
19-10-2021	715	715	680	685	11867800	656.5	618.66	527.8	467.74	52.30
21-10-2021	685	695	670	680	9321000	657.1	620.26	530.307	469.67	51.27
22-10-2021	680	690	675	685	2950300	658	622.17	532.833	471.625	52.28
25-10-2021	685	705	685	705	8716100	659.1	624.3	535.387	473.68	56.21
26-10-2021	710	740	700	725	29860400	660.4	626.59	538.14	475.885	59.77
27-10-2021	725	760	720	725	18269600	661.8	628.92	540.92	478.06	59.77
28-10-2021	725	740	685	710	12539400	663.3	631.12	543.627	480.16	55.82
29-10-2021	710	730	705	715	6354500	665.2	633.35	546.3	482.295	56.85
01-11-2021	850	880	760	780	64538700	668.1	636.25	549.393	484.735	67.42
02-11-2021	785	815	765	780	21354000	671	638.9	552.513	487.175	67.42
03-11-2021	780	805	780	795	10659000	674.1	641.65	555.747	489.62	69.42
04-11-2021	800	845	795	835	26781300	678.1	644.9	559.247	492.235	74.02
05-11-2021	835	855	810	815	15298500	680.5	647.95	562.613	494.79	68.48
08-11-2021	815	920	815	910	31210600	684.8	651.2	566.6	497.82	77.20
09-11-2021	915	990	895	960	26463600	691	655.2	570.96	501.13	80.30
10-11-2021	955	1005	935	970	15654700	697.8	659.25	575.453	504.51	80.85
11-11-2021	970	1020	965	1010	20087300	705.7	663.9	580.253	508.12	82.94
12-11-2021	1010	1025	970	985	12843400	712.7	668.5	584.86	511.585	77.27
15-11-2021	990	1010	925	940	16750800	718.7	672.5	589.18	514.815	68.24
16-11-2021	945	965	915	920	10420900	724.6	675.85	593.353	517.965	64.62
17-11-2021	920	935	875	925	11739300	730.6	679.4	597.56	521.19	65.12
18-11-2021	925	935	910	920	4576300	736.4	682.75	601.693	524.44	64.15
19-11-2021	920	965	915	940	11950100	742.7	686.35	606	527.86	66.31
22-11-2021	940	960	935	950	4737000	749.2	690.3	610.4	531.41	67.37
23-11-2021	955	955	890	910	9989100	754.8	693.75	614.533	534.76	59.32
24-11-2021	910	935	910	920	3760200	760.2	697.25	618.72	538.07	60.59
25-11-2021	920	940	920	920	3597000	765.3	700.85	622.92	541.26	60.59
26-11-2021	920	925	865	870	11125800	769.6	704	626.787	544.23	51.32
29-11-2021	870	875	830	865	5913800	774	707	630.607	547.255	50.48
30-11-2021	865	930	865	875	16912100	779	710.15	634.493	550.28	52.16
01-12-2021	880	950	875	910	16972700	784.9	713.7	638.627	553.43	57.56
02-12-2021	910	915	885	905	5537400	790.4	717.55	642.727	556.545	56.57
03-12-2021	915	945	900	935	9252600	796.3	721.85	647	559.82	60.89
06-12-2021	935	980	930	935	11404500	802.2	725.25	651.3	563.045	60.89
07-12-2021	945	955	930	950	5054900	808.5	728.45	655.713	566.315	63.02
08-12-2021	950	965	925	935	7412400	814.1	731.55	660	569.54	59.53
09-12-2021	935	945	910	915	5359200	818.6	734.15	664.153	572.675	55.14
10-12-2021	925	940	920	935	3187000	824	737	667.96	575.93	58.44
13-12-2021	935	1060	935	1060	40309900	831	741.45	672.4	579.8	72.20
14-12-2021	1085	1185	1045	1170	65739500	839.9	747	677.6	584.22	78.84
15-12-2021	1180	1205	1110	1125	22993700	848.2	752	682.073	588.405	71.33
16-12-2021	1125	1145	1055	1095	12741200	855.6	756.25	686.333	592.44	66.77
17-12-2021	1095	1145	1095	1115	6858500	864.1	760.7	690.433	596.575	68.23
20-12-2021	1120	1125	1060	1090	8691900	871.8	764.95	694.407	600.595	64.42
21-12-2021	1090	1090	1020	1085	9144100	879.6	767.95	698.56	604.58	63.65
22-12-2021	1085	1130	1055	1055	7335700	887	771.15	702.34	608.355	59.12
23-12-2021	1055	1070	1030	1045	6750400	894.6	774.75	706.08	612.08	57.64
24-12-2021	1045	1080	1030	1035	7437300	901.7	778.6	709.74	615.745	56.13
27-12-2021	1040	1075	1035	1055	4001000	909.6	782.45	713.273	619.47	58.47
28-12-2021	1065	1070	1030	1030	3999700	916.1	786.1	716.707	623.01	54.56
29-12-2021	1030	1045	1020	1030	2879300	923	789.75	720.107	626.6	54.56
30-12-2021	1035	1045	975	995	10605300	929.3	793.2	723.273	630.055	49.20
03-01-2022	995	1060	980	1060	9801100	936.8	797.4	727.047	633.825	57.54
04-01-2022	1065	1105	1060	1085	10496600	944.4	801.75	731	637.64	60.24
05-01-2022	1085	1110	1040	1045	7787000	950.8	805.6	734.66	641.305	54.29
06-01-2022	1040	1050	1010	1045	4515500	957.2	809.5	738.347	644.99	54.29
07-01-2022	1050	1060	1030	1055	2932500	964.1	813.7	742.113	648.745	55.56
10-01-2022	1055	1055	1010	1015	6285500	970.1	817.65	745.6	652.25	49.61
11-01-2022	1025	1035	995	1005	6858600	974.6	821.35	749.033	655.695	48.22
12-01-2022	1015	1020	1000	1010	2887900	979.2	825.1	752.333	659.185	48.99
13-01-2022	1010	1015	995	1015	2528600	983.6	828.85	755.633	662.71	49.79
14-01-2022	1020	1020	1000	1020	2767300	987.3	832.7	759.033	666.26	50.63
17-01-2022	1020	1080	1015	1035	9009700	991.7	836.1	762.533	669.885	53.16
18-01-2022	1035	1040	975	1000	7605900	993.5	839.15	765.3	673.325	47.10
19-01-2022	1000	1000	990	990	4197900	994.1	842.55	768.167	676.745	45.51
20-01-2022	990	995	950	960	10714800	993.9	845.85	770.8	680.065	41.02
21-01-2022	960	1010	920	990	11749400	993.5	849.6	773.767	683.565	46.68
24-01-2022	985	995	970	970	3948700	993.2	852.95	776.733	686.945	43.67
25-01-2022	960	970	925	940	6453200	993.2	855.95	779.4	690.185	39.55
26-01-2022	925	975	890	950	7702800	993.8	859.2	781.833	693.465	41.53
27-01-2022	950	960	895	905	8839400	993.4	862	784.067	696.52	35.84
28-01-2022	910	940	905	930	5571400	993.6	865	786.367	699.67	40.70
31-01-2022	940	955	925	930	3670800	993.4	868.05	788.7	702.85	40.70
02-02-2022	940	960	930	940	4183600	993.2	871.2	791.267	706.1	42.72
03-02-2022	940	975	930	965	6409100	994.3	874.55	793.933	709.475	47.51
04-02-2022	975	1060	945	1040	22276900	996.7	878.45	797.067	713.215	58.69
07-02-2022	1040	1095	1040	1070	16467700	999.7	882.5	800.467	717.115	62.16
08-02-2022	1080	1090	1055	1075	7944900	1003.8	886.7	803.933	721.04	62.72
09-02-2022	1120	1145	1075	1140	15371400	1009.3	891.65	807.767	725.28	69.14
10-02-2022	1145	1265	1140	1200	33453200	1015.8	897.4	812.033	729.82	73.65
11-02-2022	1205	1245	1140	1240	15820000	1022.4	903.65	816.6	734.57	76.15
14-02-2022	1245	1310	1220	1260	24638000	1029.5	909.95	821.533	739.42	77.31
15-02-2022	1270	1300	1205	1205	16606400	1034.9	915.6	826.2	743.975	67.58
16-02-2022	1205	1255	1175	1240	11101600	1041	921.6	830.5	748.725	70.15
17-02-2022	1250	1285	1210	1230	7545400	1046.6	927.55	834.5	753.435	68.48
18-02-2022	1240	1255	1210	1215	4990400	1052.2	933.15	838.433	758.05	65.94
21-02-2022	1215	1225	1180	1180	8520700	1057.5	938.05	841.933	762.49	60.31
22-02-2022	1180	1180	1100	1125	10664700	1061.3	942.65	845.1	766.295	52.70
23-02-2022	1100	1170	1100	1170	7857200	1063.5	947.25	848.8	770.175	57.44
24-02-2022	1170	1190	1095	1120	15019300	1062.5	951.2	852.167	773.825	51.30
25-02-2022	1135	1395	1135	1365	55534000	1067.3	957.75	857.1	778.38	68.86
01-03-2022	1365	1430	1310	1335	28879200	1072.1	963.85	861.533	782.775	65.74
02-03-2022	1335	1355	1295	1325	11999300	1076.3	970.2	865.9	786.9	64.68
04-03-2022	1330	1375	1265	1270	20154600	1079.9	975.85	869.933	790.78	59.07
07-03-2022	1265	1320	1235	1275	14684900	1083.7	981.65	873.2	794.845	59.42
08-03-2022	1285	1300	1210	1210	10691900	1086.8	986.9	876.367	798.455	53.15
09-03-2022	1225	1275	1210	1255	6844000	1091	992.8	880.167	802.31	56.56
10-03-2022	1270	1330	1245	1315	15465200	1096.6	999.15	884.6	806.455	60.68
11-03-2022	1310	1340	1295	1325	10568700	1102	1005.8	888.967	810.455	61.34
14-03-2022	1325	1350	1270	1280	8265600	1107	1011.55	893.067	814.28	56.74
15-03-2022	1275	1300	1255	1285	5994400	1112.1	1017.55	897.2	818.105	57.12
16-03-2022	1285	1335	1275	1300	5679400	1118.2	1023.75	901.533	822.005	58.32
17-03-2022	1305	1320	1295	1310	2990500	1123.2	1030	906	826.085	59.14
18-03-2022	1315	1415	1305	1385	28126300	1129.2	1036.8	910.9	830.55	64.74
21-03-2022	1400	1440	1340	1360	15216800	1135.5	1043.15	915.567	834.87	61.70
22-03-2022	1360	1385	1330	1355	7465500	1141.7	1049.45	920.233	839.185	61.09
23-03-2022	1355	1465	1355	1415	25003600	1148.9	1056.5	925.433	843.81	65.54
24-03-2022	1430	1440	1380	1385	7935600	1156.3	1063.2	930.533	848.275	61.74
25-03-2022	1390	1410	1370	1375	6483000	1163.7	1069.15	935.467	852.7	60.48
28-03-2022	1370	1400	1355	1400	6452600	1171.5	1075.35	940.567	857.125	62.53
29-03-2022	1400	1440	1390	1430	7194000	1179.8	1081.7	945.833	861.675	64.90
30-03-2022	1450	1530	1440	1495	24001700	1189.3	1088.3	951.567	866.6	69.40
31-03-2022	1550	1595	1490	1580	33140700	1200.2	1095.95	957.467	871.95	74.08
01-04-2022	1585	1620	1535	1590	17024200	1212	1102.75	963.433	876.975	74.57
04-04-2022	1585	1725	1585	1725	18442000	1226.7	1110.4	970.6	882.8	80.08
05-04-2022	1735	1800	1670	1685	16875200	1241.2	1117.55	977.633	888.4	74.90
06-04-2022	1695	1785	1680	1745	9651500	1256.3	1124.9	985.167	894.4	77.28
07-04-2022	1750	1750	1690	1705	7052200	1271	1132.1	992.3	900.3	72.36
08-04-2022	1710	1775	1655	1745	9699800	1287.1	1140.15	999.667	906.325	74.13
11-04-2022	1745	1940	1720	1915	16162400	1306.4	1150.1	1008.267	912.975	80.00
12-04-2022	1925	1985	1850	1890	11540900	1326.1	1159.75	1016.7	919.575	77.23
13-04-2022	1880	1950	1860	1895	7701600	1345.4	1169.5	1025.133	926.125	77.39
14-04-2022	1900	1945	1885	1900	5085000	1364.8	1179.1	1033.633	932.725	77.57
18-04-2022	1905	1925	1870	1875	5454300	1383.5	1188.35	1041.967	939.325	74.40
19-04-2022	1870	1875	1790	1815	10032600	1400.5	1197.4	1049.867	945.575	67.29
20-04-2022	1815	1815	1690	1745	18475000	1414.6	1205.65	1057.167	951.45	60.08
21-04-2022	1745	1840	1725	1785	8726900	1428.9	1214.3	1064.633	957.575	62.55
22-04-2022	1795	1930	1775	1870	23775100	1444.8	1224.3	1072.733	964.15	67.19
25-04-2022	1880	1920	1805	1850	14324900	1459	1234.15	1080.767	970.575	65.15
26-04-2022	1870	1870	1800	1840	7282900	1471.8	1243.8	1088.867	976.975	64.09
27-04-2022	1840	1880	1820	1870	4181700	1484.4	1253.4	1097.233	983.55	65.87
28-04-2022	1880	2030	1865	2000	20621300	1499.2	1264.35	1106.367	990.95	72.29
09-05-2022	2070	2500	2040	2500	45963100	1525.1	1280	1118.767	1000.925	84.42
10-05-2022	2550	2970	2360	2840	56914700	1557.1	1299.05	1133.433	1012.15	88.20
11-05-2022	2830	3020	2630	2670	36245700	1585.9	1316.25	1147	1022.35	78.00
12-05-2022	2640	2820	2520	2680	15863400	1615.2	1333.7	1160.5	1032.625	78.16
13-05-2022	2670	2780	2570	2750	16987600	1646.6	1352.05	1174.233	1043.1	79.30
17-05-2022	3020	3020	2640	2690	13429600	1677.9	1369.6	1187.733	1053.3	75.67
18-05-2022	2690	2730	2630	2650	7433100	1707.5	1385.5	1200.667	1063.475	73.26
19-05-2022	2640	2750	2550	2570	14063900	1736.5	1399.5	1212.967	1073.25	68.57
20-05-2022	2570	2800	2570	2700	18850800	1763.2	1415.25	1226.233	1083.625	71.74
23-05-2022	2710	2920	2680	2850	18323400	1793.5	1432.8	1240.4	1094.525	74.89
24-05-2022	2890	3340	2840	3200	52649200	1831	1453.65	1257.133	1107.175	80.38
25-05-2022	3190	3330	3060	3130	21976600	1868.2	1474.05	1273.3	1119.5	76.76
27-05-2022	3110	3230	3080	3150	10725200	1905.7	1494.7	1289.667	1131.325	77.08
30-05-2022	3250	3570	3150	3450	31430500	1950.5	1518.65	1308.1	1144.9	81.22
31-05-2022	3590	3640	3400	3500	16042500	1995.4	1543.2	1327	1158.975	81.81
02-06-2022	3510	3950	3500	3790	27661500	2044.9	1570.75	1347.733	1174.675	84.79
03-06-2022	3810	3960	3740	3810	17974800	2094.6	1598.3	1368.733	1190.375	84.98
06-06-2022	3810	3950	3750	3890	16568000	2146.8	1626.9	1389.967	1206.5	85.72
07-06-2022	3950	4080	3820	3850	17360700	2198.1	1655.1	1411.067	1222.425	83.50
08-06-2022	3800	3870	3800	3830	6096400	2248.7	1683.45	1432.067	1238.325	82.36
09-06-2022	3810	3860	3580	3660	17938100	2295.7	1709.45	1451.9	1253.425	73.16
10-06-2022	3600	3650	3480	3570	17019400	2339.4	1734.3	1471	1268.025	68.78
13-06-2022	3540	3560	3330	3350	16721100	2379.2	1757.35	1488.5	1281.475	59.42
14-06-2022	3390	3520	3210	3350	19343900	2419.1	1780.4	1506	1294.95	59.42
15-06-2022	3390	3430	3120	3140	17073400	2453.6	1801.25	1522.2	1307.475	51.64
16-06-2022	3130	3350	3130	3210	12508500	2490.1	1823.2	1538.833	1320.425	53.81
17-06-2022	3190	3300	3150	3210	6469400	2526.8	1845.25	1555.033	1333.3	53.81
20-06-2022	3260	3310	3130	3180	8418600	2562.4	1866.95	1571.033	1346.025	52.64
21-06-2022	3160	3320	3150	3280	7935200	2599.4	1889.6	1587.6	1359.225	56.08
22-06-2022	3320	3370	3150	3190	11593800	2633.3	1911.3	1603.3	1372	52.39
23-06-2022	3220	3230	2970	2970	24627000	2661.1	1930.65	1617.667	1383.375	44.65
24-06-2022	2880	3020	2780	2920	23566600	2687.7	1949.85	1631.067	1394.5	43.10
27-06-2022	2920	3240	2920	3220	26276900	2717.6	1972.15	1646.133	1407.35	53.56
28-06-2022	3250	3280	3130	3200	10015400	2747.9	1994.55	1661	1420.2	52.86
29-06-2022	3220	3240	2980	2980	27393100	2772.6	2014.45	1674.133	1432.025	45.79
30-06-2022	2800	2800	2780	2780	1938600	2794.1	2032.55	1686.1	1442.75	40.49
01-07-2022	2590	2590	2590	2590	3317000	2811	2049.05	1697.1	1452.5	36.21
04-07-2022	2410	2410	2410	2410	1606300	2820.9	2063.65	1707.033	1461.425	32.68
05-07-2022	2250	2440	2250	2410	29008100	2831.3	2078.7	1716.933	1470.35	32.68
06-07-2022	2420	2440	2240	2240	50589600	2838.2	2091.8	1725.733	1478.4	29.52
07-07-2022	2200	2410	2150	2340	35952300	2847	2105.9	1735.067	1486.975	33.58
08-07-2022	2300	2580	2300	2460	29360600	2858.7	2121.1	1745.133	1496.15	38.18
11-07-2022	2460	2490	2370	2450	9369500	2871.4	2135.95	1755.4	1505.25	37.95
12-07-2022	2450	2660	2420	2550	16589200	2887.5	2151.05	1766.267	1514.75	41.82
13-07-2022	2570	2630	2490	2520	9569900	2902.2	2165.55	1776.933	1524.025	40.99
14-07-2022	2510	2690	2500	2670	16164700	2918.2	2181.5	1788.933	1534.1	46.67
15-07-2022	2670	2740	2620	2640	9933900	2934	2196.5	1800.767	1544.075	45.72
18-07-2022	2650	2740	2620	2650	8053500	2950.2	2211	1812.6	1554.2	46.11
19-07-2022	2650	2690	2630	2670	4809300	2966.2	2225.3	1824.333	1564.475	46.94
20-07-2022	2710	2820	2670	2770	13081500	2981.6	2240.4	1836.767	1575.175	50.99
21-07-2022	2770	2820	2750	2780	5467800	2987.2	2256.15	1849.067	1585.875	51.39
22-07-2022	2780	2880	2780	2860	8743100	2987.6	2272.35	1861.9	1596.975	54.58
25-07-2022	2870	2900	2660	2660	21202600	2987.4	2286.65	1873.3	1607.1	46.38
26-07-2022	2480	2610	2480	2560	19432500	2985	2300.1	1884.133	1616.625	42.92
27-07-2022	2560	2610	2520	2560	8704600	2981.2	2313.9	1895.1	1625.975	42.92
28-07-2022	2570	2670	2570	2610	7116500	2979.6	2328.75	1906.267	1635.7	45.29
29-07-2022	2640	2700	2550	2600	11325900	2978.6	2343.05	1916.533	1645.15	44.89
01-08-2022	2590	2980	2590	2920	39328900	2985.6	2361.05	1928.2	1656.125	57.79
02-08-2022	2990	3130	2940	2960	30288400	2990.8	2377	1940.433	1667.375	59.08
03-08-2022	2990	3000	2860	2960	14298700	2993	2393.25	1952.867	1678.55	59.08
04-08-2022	3000	3020	2930	2950	7131900	2988	2409.5	1965.1	1689.85	58.56
05-08-2022	2960	3000	2900	2920	5841100	2983.8	2426	1977.3	1700.925	56.95
08-08-2022	2950	2960	2840	2860	7499300	2978	2441.85	1989.133	1711.75	53.75
09-08-2022	2850	2910	2800	2820	9689000	2965.4	2457.95	2000.9	1722.425	51.67
10-08-2022	2790	2830	2740	2750	7834500	2950.4	2472.9	2012.267	1732.85	48.16
11-08-2022	2770	2820	2670	2700	11309900	2928.6	2486.75	2023.367	1742.95	45.76
12-08-2022	2700	2720	2620	2690	8060800	2906.2	2500.4	2034.267	1753.1	45.28
15-08-2022	2690	2730	2600	2610	9059700	2880.6	2513.7	2044.8	1762.625	41.49
16-08-2022	2600	2620	2550	2610	7784800	2855.8	2526.95	2055.333	1772.25	41.49
18-08-2022	2620	2690	2590	2650	10685600	2832.2	2540.45	2066.367	1782.1	44.20
19-08-2022	2660	2680	2610	2650	4904600	2812	2553.85	2076.967	1791.925	44.20
22-08-2022	2650	2660	2460	2530	10555800	2791.2	2565.3	2086.6	1801.05	38.07
23-08-2022	2530	2540	2470	2500	7702600	2774.2	2576.7	2096.3	1809.925	36.70
24-08-2022	2490	2580	2490	2520	6837400	2757.6	2588.35	2106.133	1818.9	38.30
25-08-2022	2550	2550	2460	2500	4665000	2744.8	2599.2	2115.767	1827.85	37.29
26-08-2022	2490	2500	2410	2420	9263000	2729	2609.55	2125.133	1836.375	33.48
29-08-2022	2420	2500	2340	2470	9594100	2714.2	2620.5	2134.9	1844.825	37.76
30-08-2022	2500	2640	2480	2610	14120300	2702.8	2632.6	2145.567	1853.975	47.87
31-08-2022	2620	2640	2550	2590	7423600	2689	2644.2	2156.067	1862.95	46.70
01-09-2022	2590	2590	2510	2530	4600100	2675.8	2654.55	2166.133	1871.425	43.29
02-09-2022	2520	2570	2500	2500	4134000	2666.4	2663.75	2175.9	1879.85	41.65
05-09-2022	2400	2480	2400	2460	6460000	2657.2	2672.45	2185.633	1887.6	39.51
06-09-2022	2450	2520	2350	2480	13905300	2642.4	2680	2195.567	1895.2	41.14
07-09-2022	2480	2520	2430	2460	5164100	2627.6	2687.75	2205.567	1902.65	39.98
08-09-2022	2470	2490	2420	2440	4797400	2616.8	2694.7	2215.233	1909.8	38.80
09-09-2022	2450	2480	2420	2440	3906700	2610	2702.05	2225.033	1917.075	38.80
12-09-2022	2440	2500	2430	2500	7086500	2608.2	2709.6	2235.433	1924.875	44.50
13-09-2022	2510	2690	2510	2650	23880400	2613	2716.95	2246.767	1933.525	55.63
14-09-2022	2650	2690	2560	2650	14192100	2617.8	2724.55	2258.4	1942.15	55.63
15-09-2022	2660	2670	2580	2580	9854500	2624.6	2731.4	2269.4	1950.45	50.18
16-09-2022	2570	2600	2510	2560	7714500	2629	2738	2280.267	1958.55	48.71
19-09-2022	2580	2610	2460	2480	8031500	2629.4	2744.05	2290.533	1966.2	43.26
20-09-2022	2480	2500	2420	2440	4566100	2629.2	2750.3	2300.367	1973.85	40.81
21-09-2022	2440	2480	2390	2450	4102100	2627.2	2757.35	2309.767	1981.5	41.70
22-09-2022	2440	2470	2410	2460	3189600	2626	2764.1	2319.033	1989.2	42.63
23-09-2022	2460	2510	2430	2450	5180800	2621.6	2769.9	2328.2	1997.1	41.91
26-09-2022	2440	2440	2370	2390	6528900	2616.6	2775.3	2336.533	2004.725	37.78
27-09-2022	2390	2390	2350	2380	4695000	2611.2	2780.7	2344.4	2012.25	37.13
28-09-2022	2370	2370	2260	2270	10560700	2603.2	2784.7	2351.267	2019.05	30.79
29-09-2022	2290	2310	2210	2220	5703700	2592.2	2786.9	2357.667	2025.625	28.42
30-09-2022	2230	2280	2100	2240	12725800	2581.4	2784.3	2364.567	2032.15	30.72
03-10-2022	2280	2370	2220	2340	7033700	2571	2779.3	2371.9	2039.175	40.94
04-10-2022	2350	2430	2320	2380	6753100	2565.4	2776.4	2379.567	2046.325	44.47
05-10-2022	2380	2540	2380	2460	12161100	2563.4	2774.2	2387.867	2053.95	50.80
06-10-2022	2460	2540	2450	2490	7854600	2562	2771.6	2396.6	2061.825	52.97
07-10-2022	2500	2530	2480	2500	5282700	2559.8	2769.7	2405.767	2069.65	53.70
10-10-2022	2500	2500	2400	2450	4433200	2556.8	2767.7	2414.3	2076.6	49.55
11-10-2022	2460	2530	2390	2390	4477900	2546.2	2765.9	2422.767	2082.7	45.05
12-10-2022	2390	2450	2250	2310	5239300	2533.2	2762	2429.067	2088.625	39.85
13-10-2022	2310	2420	2260	2380	4667100	2521.6	2757.3	2436.033	2095.05	45.75
14-10-2022	2400	2430	2330	2350	2365300	2509.6	2748.8	2442.867	2101.225	43.77
17-10-2022	2350	2350	2210	2310	5456700	2497.4	2740.6	2449.8	2107.325	41.21
18-10-2022	2350	2350	2260	2250	3651700	2485.2	2731.6	2456.3	2113.15	37.65
19-10-2022	2240	2330	2240	2300	3434800	2474.8	2720.1	2463.567	2119.375	42.13
20-10-2022	2310	2330	2270	2290	3024600	2465.6	2708	2470.467	2125.6	41.49
21-10-2022	2300	2370	2300	2300	3332200	2457.6	2693.1	2477.033	2131.925	42.44
24-10-2022	2320	2350	2270	2300	2798500	2449.8	2678	2483.533	2138.15	42.44
25-10-2022	2290	2320	2270	2270	2420100	2443	2661.8	2490.133	2144.35	40.18
26-10-2022	2310	2310	2250	2280	2447400	2436.4	2646.1	2496.767	2150.6	41.30
27-10-2022	2310	2350	2280	2330	4435400	2430	2631.1	2503.633	2157.275	46.68
28-10-2022	2330	2400	2300	2360	4630900	2424.2	2618.1	2510.633	2163.775	49.67
31-10-2022	2380	2410	2330	2370	5586500	2421	2606.1	2517.2	2170.2	50.66
01-11-2022	2460	2530	2390	2410	16367200	2419.2	2596.7	2524.2	2177.025	54.52
02-11-2022	2410	2420	2290	2300	9026400	2414.8	2586.2	2530.5	2183.3	44.27
03-11-2022	2320	2500	2300	2450	12822800	2413.8	2579.3	2537.4	2190.275	56.33
04-11-2022	2500	2570	2440	2480	13703400	2415	2572	2544.7	2197.6	58.27
07-11-2022	2520	2620	2470	2600	15110000	2417.6	2565.9	2552.867	2205.575	64.99
08-11-2022	2620	2630	2520	2530	8113600	2416	2559.4	2560.4	2213.175	59.02
09-11-2022	2540	2570	2420	2460	9424500	2413.4	2551.2	2567.267	2220.4	53.71
10-11-2022	2460	2460	2340	2360	9811300	2410	2542.9	2573.033	2227.1	47.18
11-11-2022	2360	2400	2300	2320	10850800	2406.4	2536.4	2577.967	2233.525	44.83
14-11-2022	2330	2380	2310	2340	5840400	2404	2530.6	2582.967	2240.225	46.27
15-11-2022	2350	2390	2330	2380	4132800	2402	2522.2	2587.333	2247.175	49.13
16-11-2022	2390	2410	2330	2350	4499400	2399.8	2513.7	2591.767	2254.125	47.10
17-11-2022	2350	2360	2320	2360	2343400	2398.2	2507.5	2595.867	2260.975	47.88
18-11-2022	2370	2380	2320	2320	3590200	2395.8	2502.9	2599.967	2267.725	45.05
21-11-2022	2320	2340	2310	2330	2188100	2392.4	2500.3	2603.867	2274.675	45.91
22-11-2022	2330	2340	2310	2320	2634300	2385.8	2499.4	2606.567	2281.525	45.15
23-11-2022	2320	2380	2320	2350	2539200	2379.8	2498.8	2609.633	2288.75	47.94
24-11-2022	2360	2370	2320	2330	3136700	2374.8	2499.7	2612.533	2295.75	46.25
25-11-2022	2350	2360	2320	2330	2439300	2370.2	2499.6	2615.4	2302.75	46.25
28-11-2022	2330	2350	2310	2310	4044900	2366.8	2498.1	2618.3	2309.6	44.43
29-11-2022	2310	2330	2260	2290	3766700	2363.8	2496.5	2621.467	2316.225	42.63
30-11-2022	2290	2310	2260	2270	2720200	2360.2	2493.7	2624.967	2322.375	40.84
01-12-2022	2270	2290	2240	2240	4536100	2355.8	2490.9	2628	2328.225	38.26
02-12-2022	2240	2280	2230	2240	2742600	2351.6	2486.6	2630.467	2334.05	38.26
05-12-2022	2240	2280	2240	2250	2234400	2348.8	2482.7	2633.133	2339.6	39.73
06-12-2022	2270	2270	2220	2230	3025300	2345.8	2478.5	2635.733	2344.75	37.79
07-12-2022	2230	2240	2110	2180	6880500	2344	2473.6	2637.8	2349.45	33.39
08-12-2022	2180	2210	2030	2040	14588400	2340.4	2466.3	2638.067	2353.35	24.71
09-12-2022	2050	2050	1900	1910	18461500	2333.8	2457.6	2634.133	2356.875	19.61
12-12-2022	1910	2050	1845	2010	9352300	2327.2	2449.1	2628.6	2360.725	31.35
13-12-2022	2020	2050	1955	1970	5645000	2319	2442.2	2623.933	2364.425	29.49
14-12-2022	1975	2030	1965	1985	3152400	2309.5	2436.45	2619.3	2368.275	31.14
15-12-2022	1985	2010	1965	1975	1953000	2299.2	2430.6	2614.133	2372.25	30.62
16-12-2022	1975	2000	1960	1975	1893400	2288.7	2424.25	2609.367	2376.5	30.62
19-12-2022	1980	2010	1970	1980	1274200	2279.3	2418.05	2604.9	2380.55	31.28
20-12-2022	1985	1990	1955	1955	1581500	2270.6	2408.4	2600.8	2384.725	29.76
21-12-2022	1955	1990	1955	1980	1849500	2264	2398.6	2596	2387.8	33.25
22-12-2022	1985	2100	1980	2050	5908700	2257.4	2389.5	2590.667	2391.375	41.94
23-12-2022	2050	2070	2010	2010	2099600	2250.6	2380.1	2582.733	2394.8	38.83
26-12-2022	2010	2030	1980	1985	2670300	2244.1	2370.75	2575.1	2398.375	36.98
27-12-2022	1985	1995	1960	1970	1770100	2238.5	2361.85	2567.233	2401.85	35.88
28-12-2022	1975	1985	1950	1950	1986000	2231.5	2353.15	2557.233	2405.55	34.41
29-12-2022	1950	1970	1925	1935	1842200	2224.4	2345	2546.8	2408.95	33.30
30-12-2022	1940	1945	1910	1930	2277700	2217	2337.3	2534.4	2412.025	32.92
02-01-2023	1930	1930	1910	1920	1441500	2209.4	2329.6	2521.8	2415	32.14
03-01-2023	1925	1980	1920	1970	2082000	2203.4	2323.2	2509	2418.45	39.88
04-01-2023	1970	1980	1935	1935	2086100	2196.5	2316.45	2496.233	2421.7	36.72
05-01-2023	1935	1935	1805	1810	5870500	2186.1	2308.05	2482.767	2424.25	28.15
06-01-2023	1810	1845	1750	1840	2816700	2175.7	2299.95	2470.633	2426.9	32.24
09-01-2023	1850	1925	1840	1890	3519000	2166.1	2293.55	2459.433	2429.425	38.52
10-01-2023	1890	1905	1860	1875	1329900	2155.4	2287.3	2449.6	2432	37.40
11-01-2023	1875	1895	1840	1855	1773000	2146.5	2280.65	2439.633	2434.5	35.90
12-01-2023	1855	1890	1850	1865	1202300	2134.8	2274.3	2431.133	2436.75	37.25
13-01-2023	1865	1900	1860	1885	2025800	2122.9	2268.95	2422.3	2439.25	39.99
16-01-2023	1885	1900	1875	1885	1108600	2108.6	2263.1	2413.467	2441.8	39.99
17-01-2023	1885	1940	1880	1910	2253900	2096.2	2256.1	2405	2444.35	43.55
18-01-2023	1910	1940	1885	1925	2226700	2085.5	2249.45	2395.967	2446.825	45.63
19-01-2023	1920	1935	1920	1925	926100	2076.8	2243.4	2387.533	2448.975	45.63
20-01-2023	1925	2020	1920	2020	4954100	2070.8	2238.6	2381.2	2451.175	57.24
24-01-2023	2050	2050	1980	1995	2708500	2063.9	2233.95	2375.033	2453.2	53.97
25-01-2023	1995	2170	1965	2170	10278600	2059.7	2230.85	2368.033	2455.425	67.81
26-01-2023	2180	2430	2180	2400	30962400	2060.7	2230.25	2362.7	2459	77.42
27-01-2023	2410	2450	2280	2340	19469200	2060.3	2229.25	2358.433	2461.975	71.43
30-01-2023	2360	2370	2250	2260	10636100	2059.1	2227.45	2354.967	2464.75	64.29
31-01-2023	456	472	430	434	63765800	2021.18	2206.79	2340.593	2458.195	18.59
01-02-2023	434	436	414	420	39786300	1983.18	2184.49	2327.327	2450.72	18.48
02-02-2023	420	452	418	436	62459200	1944.9	2162.35	2314.167	2443.45	19.06
03-02-2023	440	442	422	424	30084000	1906.78	2140.79	2302.06	2436.095	18.96
06-02-2023	424	434	412	422	22789200	1868.62	2119.41	2289.273	2428.705	18.94
07-02-2023	422	434	422	424	18746300	1830.9	2098.85	2275.7	2421.45	19.03
08-02-2023	426	430	424	428	10741600	1793.66	2078.73	2262.22	2414.515	19.22
09-02-2023	428	434	424	424	9910700	1756.74	2058.47	2248.047	2407.91	19.17
10-02-2023	424	424	400	402	49358200	1719.98	2037.89	2233.927	2400.995	18.88
13-02-2023	402	410	388	408	19682100	1683.34	2017.47	2218.847	2393.685	19.24
14-02-2023	408	416	406	406	17615300	1646.46	1997.63	2203.953	2386.465	19.21
15-02-2023	406	410	402	406	12479800	1609.98	1977.89	2188.993	2379.295	19.21
16-02-2023	408	414	406	406	10570600	1574.5	1959.25	2173.9	2371.975	19.21
17-02-2023	408	408	402	404	5794200	1541.78	1941.09	2158.127	2363.995	19.17
20-02-2023	406	408	400	402	9421700	1511.62	1922.71	2142.273	2353.505	19.13
21-02-2023	404	428	402	426	44327500	1479.94	1903.57	2126.047	2341.435	21.25
22-02-2023	428	432	410	414	33609100	1448.82	1883.91	2111.073	2330.155	20.96
23-02-2023	416	424	410	414	18951900	1417.4	1863.45	2096.767	2318.825	20.96
24-02-2023	416	420	412	416	9465500	1386.22	1842.71	2082.473	2307.155	21.17
27-02-2023	416	426	412	414	18608000	1355	1821.85	2067.833	2295.775	21.11
28-02-2023	416	420	412	418	16437700	1323.76	1801.53	2053.287	2284.615	21.60
01-03-2023	418	422	414	414	9385400	1292.94	1781.77	2036.58	2273.835	21.45
02-03-2023	418	418	414	414	10473700	1261.62	1762.81	2019.607	2262.405	21.45
03-03-2023	410	422	410	414	11309000	1228.9	1743.15	2002.633	2250.225	21.45
06-03-2023	414	432	412	426	41756600	1197.22	1723.91	1985.807	2236.355	23.35
07-03-2023	426	430	418	420	17328200	1165.92	1705.01	1969.14	2222.805	23.05
08-03-2023	420	420	400	406	25176400	1134.64	1686.57	1952.78	2209.085	22.33
09-03-2023	406	412	404	406	10118700	1103.76	1667.63	1936.687	2193.865	22.33
10-03-2023	408	410	400	404	11921400	1073.14	1648.77	1921.047	2178.385	22.22
13-03-2023	404	404	388	394	20967200	1042.42	1629.71	1905.673	2161.405	21.62
14-03-2023	390	392	372	376	50097400	1011.54	1610.47	1890.247	2144.235	20.54
15-03-2023	372	382	358	366	26999900	979.46	1591.43	1875.287	2126.615	19.95
16-03-2023	366	366	344	350	32184700	947.76	1572.13	1860.22	2109.115	19.00
17-03-2023	348	362	348	360	17552900	918.76	1552.43	1844.953	2091.765	21.51
20-03-2023	362	364	346	352	12649400	889	1532.35	1829.633	2075.225	20.95
21-03-2023	362	376	360	368	39280900	858.56	1512.33	1815.22	2059.215	25.14
24-03-2023	376	382	372	374	29349300	828.54	1491.97	1801.047	2044.335	26.71
27-03-2023	376	378	366	368	16786300	798.8	1472.65	1786.7	2029.425	26.12
28-03-2023	368	374	368	372	13081400	768.94	1451.87	1772.513	2015.585	27.27
29-03-2023	372	382	372	374	19725800	738.72	1430.81	1758.873	2001.405	27.87
30-03-2023	376	378	372	374	6848900	708.5	1408.55	1744.9	1987.225	27.87
31-03-2023	372	382	372	374	18478800	677.78	1386.99	1729.993	1973.195	27.87
03-04-2023	378	378	372	374	6200000	646.76	1366.13	1715.22	1958.665	27.87
04-04-2023	374	376	364	372	17193800	615.7	1346.25	1700.833	1944.575	27.57
05-04-2023	368	370	366	370	5786300	582.7	1326.75	1686.633	1931.575	27.24
06-04-2023	366	370	366	368	5725900	550.16	1307.03	1672.687	1918.815	26.90
10-04-2023	366	372	364	366	6948600	514.08	1286.89	1658.593	1904.545	26.54
11-04-2023	368	370	366	368	3930300	473.44	1267.07	1644.647	1890.385	27.58
12-04-2023	370	370	366	368	5391500	434	1247.15	1630.833	1877.325	27.58
13-04-2023	368	368	364	366	4808400	396.12	1227.61	1617.007	1865.255	27.13
14-04-2023	368	368	364	366	5185900	394.76	1207.97	1602.78	1854.135	27.13
17-04-2023	366	366	354	358	11612800	393.52	1188.35	1587.5	1843.875	25.25
18-04-2023	358	360	344	356	25436800	391.92	1168.41	1572.207	1833.605	24.78
26-04-2023	358	384	354	380	41917100	391.04	1148.91	1557.54	1824.305	39.23
27-04-2023	386	392	380	386	26164400	390.32	1129.47	1543.047	1814.535	42.22
28-04-2023	386	390	386	386	9260300	389.56	1110.23	1529.087	1804.165	42.22
02-05-2023	390	390	372	378	18114200	388.56	1091.11	1515.34	1793.805	39.24
03-05-2023	384	384	364	370	24568600	387.48	1072.11	1501.473	1782.905	36.46
04-05-2023	366	370	362	368	12373400	386.8	1053.39	1487.527	1772.145	35.78
05-05-2023	368	372	366	368	11461500	386	1034.67	1473.647	1760.635	35.78
08-05-2023	366	382	364	378	19685900	385.44	1015.95	1460.233	1749.325	42.06
09-05-2023	380	384	374	376	10617100	384.84	997.41	1446.873	1737.955	41.19
10-05-2023	378	380	374	376	8622500	384.24	979.37	1434.247	1726.485	41.19
11-05-2023	378	380	370	374	13813000	383.64	962.71	1421.94	1714.505	40.23
12-05-2023	380	382	372	376	10537100	383.12	947.37	1409.513	1702.485	41.70
15-05-2023	378	388	376	384	19319000	382.28	931.11	1396.473	1690.105	47.27
16-05-2023	380	386	372	372	14637900	381.44	915.13	1383.087	1678.665	40.95
17-05-2023	374	376	370	372	7430000	380.6	899	1369.167	1667.725	40.95
19-05-2023	370	374	358	362	22679200	379.52	882.87	1354.98	1656.735	36.26
22-05-2023	360	364	354	356	10271900	378.36	866.68	1340.687	1645.465	33.76
23-05-2023	356	370	356	364	11363200	377.28	850.52	1326.78	1634.285	39.72
24-05-2023	366	366	360	364	6805700	376.28	834.61	1313.273	1621.505	39.72
25-05-2023	364	366	358	358	6774300	375.16	818.39	1300.26	1608.495	36.84
26-05-2023	354	360	354	354	6203900	373.96	801.43	1286.753	1595.465	35.01
29-05-2023	354	356	352	352	5744600	372.48	784.85	1273.433	1582.475	34.10
30-05-2023	352	356	350	352	3169000	371.12	768.52	1260.38	1569.635	34.10
31-05-2023	352	356	350	352	6058700	370.04	752.34	1247.727	1557.095	34.10
05-06-2023	352	356	350	354	7683300	369	736.38	1234.753	1544.765	36.18
06-06-2023	354	358	350	356	9166000	368.04	720.59	1221.86	1532.795	38.27
07-06-2023	360	362	358	360	16682400	367.36	704.89	1208.927	1521.095	42.33
08-06-2023	360	366	358	366	16064500	367.16	689.35	1196.033	1509.475	47.88
09-06-2023	370	370	360	362	9881000	367.08	673.27	1183.313	1498.235	44.79
12-06-2023	362	380	358	372	27245500	367.52	657.64	1170.593	1487.045	52.97
13-06-2023	372	374	366	370	11899600	367.72	643.24	1157.527	1475.645	51.33
14-06-2023	374	382	372	376	12240600	368.2	628.6	1144.3	1464.275	55.75
15-06-2023	378	382	374	378	5418100	368.4	613.48	1131.02	1453.515	57.15
16-06-2023	378	378	372	372	7932800	368.36	598.45	1117.433	1442.875	51.86
19-06-2023	376	380	372	376	4612900	368.52	583.66	1104.607	1432.155	54.86
20-06-2023	380	382	374	376	5423200	368.6	568.77	1090.78	1421.535	54.86
21-06-2023	376	382	374	380	8907500	368.72	553.72	1076.78	1411.335	57.90
22-06-2023	378	380	376	376	4125100	368.76	538.63	1061.953	1400.865	53.98
23-06-2023	376	384	374	380	14128800	368.88	523.33	1047.62	1389.715	57.11
26-06-2023	380	384	376	378	10952900	368.96	507.86	1033.74	1378.655	55.09
27-06-2023	376	384	376	382	11441400	369.16	492.43	1020.553	1367.915	58.26
03-07-2023	386	390	376	380	19035000	369.36	476.03	1007.62	1357.315	56.13
04-07-2023	380	382	378	380	9742100	369.6	459.88	994.553	1346.915	56.13
05-07-2023	382	406	380	400	56906400	370.28	442.18	981.353	1336.515	69.21
06-07-2023	400	404	392	396	25400100	370.84	422.14	968.327	1326.195	65.04
07-07-2023	396	396	388	396	22820900	371.4	402.7	955.233	1315.975	65.04
10-07-2023	400	400	390	396	29168600	372	384.06	942.407	1305.755	65.04
11-07-2023	366	372	362	370	44395600	372.08	383.42	929.34	1295.105	43.65
12-07-2023	370	372	364	366	16934300	372.24	382.88	916.313	1283.685	41.39
13-07-2023	368	370	364	366	9922900	372.44	382.18	903.087	1272.265	41.39
14-07-2023	368	370	366	368	5427200	372.2	381.62	890.007	1261.205	43.10
17-07-2023	368	378	366	374	19283100	371.96	381.14	876.967	1250.275	47.99
18-07-2023	378	380	370	372	8392600	371.68	380.62	864.047	1239.735	46.55
20-07-2023	374	376	372	378	16737300	371.68	380.12	851.3	1229.425	51.26
21-07-2023	382	386	376	380	14799300	371.88	379.68	838.7	1219.075	52.76
24-07-2023	380	382	378	380	10052600	372.12	379.46	826.3	1208.675	52.76
25-07-2023	382	382	376	382	13690600	372.4	379.2	813.913	1198.335	54.38
26-07-2023	380	386	378	382	15339500	372.48	378.96	801.46	1188.295	54.38
27-07-2023	382	388	380	386	22350500	372.68	378.76	789.167	1178.325	57.75
31-07-2023	378	380	368	370	23697000	372.56	378.4	777.1	1168.825	43.82
01-08-2023	368	374	364	372	15661800	372.52	378.08	765.98	1159.585	45.58
02-08-2023	374	376	370	374	5394700	372.48	377.8	755.74	1150.255	47.37
03-08-2023	372	372	370	370	5334300	372.2	377.24	744.807	1140.405	44.25
04-08-2023	370	374	370	372	4348500	372.2	376.82	734.153	1130.365	46.16
07-08-2023	374	376	370	372	4796200	372.2	376.4	723.4	1119.925	46.16
08-08-2023	374	376	370	372	11992200	372.4	375.96	712.713	1109.335	46.16
09-08-2023	374	374	366	366	8160900	372.6	375.48	701.987	1098.665	40.90
10-08-2023	366	370	364	368	5656700	372.68	374.98	691.24	1088.255	43.22
11-08-2023	366	370	366	366	3885500	372.72	374.5	680.647	1078.135	41.47
14-08-2023	364	366	360	364	8860000	372.84	374	669.873	1068.405	39.74
15-08-2023	362	368	358	360	11595500	372.96	373.46	658.607	1058.305	36.45
16-08-2023	366	366	354	358	11402100	373.08	372.78	647.593	1048.345	34.90
18-08-2023	356	360	354	354	9190100	373.12	372.12	636.72	1038.565	31.96
21-08-2023	358	360	354	356	8709400	373.2	371.62	625.96	1029.095	34.91
22-08-2023	356	358	352	354	6564700	373.2	371.1	615.32	1019.365	33.35
23-08-2023	356	372	356	370	27089600	373.48	370.76	604.887	1009.765	51.84
24-08-2023	376	380	368	368	22960900	373.64	370.5	594.473	1000.105	49.98
25-08-2023	370	374	366	366	8712800	373.64	370.4	584.113	990.435	48.11
28-08-2023	370	370	360	364	11077800	373.68	370.38	573.407	980.905	46.25
29-08-2023	360	364	360	360	3445800	373.44	370.48	562.907	971.305	42.70
30-08-2023	360	366	360	364	9976500	373.32	370.52	553.267	961.475	47.08
31-08-2023	364	368	360	360	11916300	373	370.6	543.4	951.475	43.50
01-09-2023	362	362	358	360	7550300	372.64	370.52	533.2	941.425	43.50
04-09-2023	360	364	356	358	8969600	372.36	370.36	523.087	931.165	41.66
05-09-2023	358	360	356	358	9795900	372	370.26	513.107	921.455	41.66
06-09-2023	360	360	356	358	14089800	371.64	370.12	503.06	910.995	41.66
07-09-2023	358	360	356	358	6712500	371.2	369.96	492.88	900.385	41.66
08-09-2023	356	360	356	358	5584600	370.84	369.8	482.7	889.175	41.66
11-09-2023	358	360	356	358	6709000	370.4	369.64	472.353	878.315	41.66
12-09-2023	356	358	352	358	10267500	370	369.48	461.907	867.805	41.66
13-09-2023	356	358	356	358	5638500	369.52	369.34	451.46	857.795	41.66
14-09-2023	358	358	356	356	5879700	369.04	369.2	440.367	847.975	38.70
15-09-2023	356	360	354	360	9246800	368.64	369.12	429.467	838.075	46.83
18-09-2023	360	360	356	358	7665100	367.8	369.04	417.387	827.965	43.71
19-09-2023	354	358	350	356	11964500	367	368.92	403.76	817.995	40.78
20-09-2023	356	370	354	366	24881600	366.4	368.9	390.6	808.025	56.48
21-09-2023	362	372	360	366	30549500	365.8	368.9	377.973	798.255	56.48
22-09-2023	364	366	360	362	6807400	365.64	368.86	377.493	788.415	50.29
25-09-2023	362	362	358	358	6110800	365.48	368.86	377.08	778.605	44.99
26-09-2023	358	360	356	358	4082100	365.32	368.88	376.56	768.645	44.99
27-09-2023	356	358	352	354	9512600	365.04	368.62	376.093	758.765	40.09
29-09-2023	354	356	352	356	6117900	364.68	368.32	375.653	748.895	43.41
10-10-2023	350	350	346	350	6938300	364.24	367.96	375.16	739.095	36.81
11-10-2023	346	350	346	348	6179700	363.64	367.66	374.627	729.385	34.91
12-10-2023	348	350	344	348	8603500	363	367.44	374.12	719.775	34.91
13-10-2023	348	348	342	344	5816800	362.28	367.2	373.733	710.295	31.17
16-10-2023	346	348	336	340	12487500	361.44	366.92	373.28	700.795	27.95
17-10-2023	338	342	332	334	12399400	360.48	366.48	372.8	691.215	23.95
18-10-2023	334	336	330	332	6847500	359.4	366.04	372.307	681.725	22.78
19-10-2023	332	334	322	324	12908400	358.48	365.52	371.76	672.445	18.82
20-10-2023	320	322	300	312	16921700	357.28	364.9	371.147	663.805	14.69
23-10-2023	312	312	298	306	18386800	355.92	364.2	370.507	655.785	13.14
24-10-2023	302	310	302	308	9722800	354.68	363.44	369.72	647.275	16.31
25-10-2023	312	320	308	314	9508500	353.52	362.86	369.053	638.995	25.15
26-10-2023	310	312	304	306	6851300	352.2	362.2	368.333	630.6	21.84
27-10-2023	308	310	302	310	5217600	350.96	361.68	367.627	622.275	27.01
30-10-2023	312	316	304	308	6447000	349.8	361.2	366.92	613.94	26.08
31-10-2023	308	308	296	300	9981400	348.44	360.56	366.133	605.54	22.71
01-11-2023	302	302	280	286	27480700	346.84	359.78	365.28	597.195	18.27
02-11-2023	284	298	282	290	8988000	345.36	359.1	364.453	588.745	22.91
03-11-2023	290	294	286	294	4976900	344.04	358.5	363.653	579.965	27.35
06-11-2023	290	298	286	294	7352500	342.76	357.92	362.773	571.385	27.35
07-11-2023	292	296	290	292	4839300	341.52	357.32	361.92	562.92	26.47
08-11-2023	292	294	286	288	4683300	340.16	356.68	361.133	554.51	24.75
09-11-2023	292	292	286	290	2898500	338.88	356.04	360.36	546.21	27.29
10-11-2023	290	290	282	286	3486600	337.2	355.34	359.573	537.965	25.44
13-11-2023	286	288	280	284	7322700	335.52	354.58	358.84	529.735	24.54
14-11-2023	284	288	280	284	4596000	333.88	353.76	358.227	521.555	24.54
15-11-2023	284	288	282	288	8901600	332.36	353.02	357.707	513.145	30.25
16-11-2023	288	314	286	302	35250100	331.2	352.32	357.387	504.98	45.74
17-11-2023	306	308	298	298	8688300	329.88	351.6	356.973	497.42	42.82
20-11-2023	298	304	298	300	6759700	328.68	350.84	356.627	489.72	44.72
21-11-2023	300	304	298	300	6058600	327.48	350.06	356.173	481.77	44.72
22-11-2023	300	302	294	296	6144000	326.24	349.3	355.653	473.875	41.51
23-11-2023	300	300	294	296	5552300	325	348.5	355.173	466.08	41.51
24-11-2023	298	298	296	298	2373600	323.8	347.72	354.68	458.245	43.85
27-11-2023	296	304	296	296	6063200	322.56	346.88	354.16	450.3	42.04
28-11-2023	298	300	292	292	5265800	321.24	346.04	353.613	442.335	38.61
29-11-2023	296	298	292	294	6034600	319.96	345.18	353.08	434.255	41.20
30-11-2023	294	300	290	300	10707000	318.8	344.4	352.587	426.13	48.23
01-12-2023	300	300	296	300	2472400	317.64	343.58	352.107	418.005	48.23
04-12-2023	296	302	296	302	7771000	316.56	342.8	351.653	409.415	50.52
05-12-2023	302	312	296	296	20600000	315.28	341.96	351.173	400.92	44.21
06-12-2023	298	302	292	296	13068400	314.04	340.92	350.707	391.55	44.21
07-12-2023	296	298	292	290	6335600	312.72	339.86	350.187	381	38.61
08-12-2023	292	292	288	286	6533700	311.12	338.76	349.64	370.73	35.39
11-12-2023	290	290	280	282	7712000	309.44	337.62	349.08	360.84	32.48
12-12-2023	282	286	282	284	4588300	307.88	336.76	348.533	360.09	35.35
13-12-2023	284	290	282	288	5483300	306.48	335.98	348.067	359.43	40.76
14-12-2023	290	294	288	292	4605400	305.16	335.24	347.64	358.71	45.66
15-12-2023	294	296	290	294	1251300	303.96	334.5	347.067	358.06	47.98
18-12-2023	292	296	286	288	5615300	302.6	333.64	346.413	357.39	42.17
19-12-2023	290	304	288	296	9938600	301.52	332.88	345.813	356.75	50.74
20-12-2023	304	324	296	320	48726600	300.96	332.3	345.427	356.21	66.68
21-12-2023	330	382	324	336	496994600	300.72	331.86	345.2	355.77	72.97
22-12-2023	340	354	318	322	97278000	300.28	331.28	344.893	355.37	61.96
27-12-2023	320	342	318	338	74833400	300.24	330.84	344.693	355.02	67.92
28-12-2023	340	344	330	330	33414400	300.16	330.32	344.373	354.64	62.63
29-12-2023	330	332	318	320	23984600	299.92	329.66	344	354.21	56.70
02-01-2024	322	350	320	340	84398200	300.24	329.36	343.76	353.88	64.04
03-01-2024	340	346	336	338	20801500	300.76	329.02	343.52	353.55	62.89
04-01-2024	340	358	338	354	81301400	301.72	328.82	343.373	353.31	67.86
05-01-2024	364	368	346	356	109576100	302.68	328.68	343.187	352.96	68.42
08-01-2024	370	370	352	358	45848600	303.56	328.54	343.093	352.68	69.01
09-01-2024	360	360	332	334	66950700	304.12	328.16	342.84	352.28	55.58
10-01-2024	334	346	334	344	15186400	304.8	327.88	342.72	351.92	59.15
11-01-2024	346	360	346	354	45376500	305.72	327.76	342.707	351.62	62.40
12-01-2024	358	362	352	354	32667500	306.8	327.62	342.64	351.3	62.40
15-01-2024	358	390	358	386	230817600	308.8	327.82	342.787	351.16	70.98
16-01-2024	390	396	376	384	112792900	310.68	328.02	342.96	351.01	69.90
17-01-2024	388	400	378	384	149205100	312.48	328.26	343.16	350.86	69.90
18-01-2024	386	390	376	380	58627600	314.2	328.48	343.347	350.63	67.54
19-01-2024	388	388	370	372	50291200	315.8	328.66	343.48	350.39	62.94
22-01-2024	378	386	374	378	30450400	317.6	328.88	343.653	350.25	64.87
23-01-2024	376	380	356	362	48774100	319.04	328.96	343.707	350.03	56.43
24-01-2024	360	374	356	372	32494300	320.76	328.98	343.813	349.87	59.94
25-01-2024	372	374	364	366	14204000	322.4	328.96	343.853	349.73	56.98
26-01-2024	366	370	342	348	33621700	323.68	328.78	343.733	349.59	49.13
29-01-2024	350	360	342	346	32376900	324.84	328.6	343.627	349.49	48.33
30-01-2024	346	352	342	344	16177600	325.68	328.44	343.44	349.46	47.50
31-01-2024	346	348	342	344	12841000	326.6	328.24	343.267	349.38	47.50
01-02-2024	344	348	332	340	22663000	327.4	328.04	343.027	349.32	45.68
02-02-2024	338	340	322	324	60881300	327.88	327.68	342.667	349.1	39.22
05-02-2024	326	334	320	328	39354400	328.52	327.38	342.373	348.87	41.45
06-02-2024	326	330	322	324	11726900	329.08	327.04	342.027	348.65	39.87
07-02-2024	316	338	316	332	33999300	329.76	326.78	341.733	348.45	44.43
12-02-2024	338	340	326	328	16801700	330.4	326.48	341.387	348.22	42.68
13-02-2024	328	332	326	328	10807400	331.12	326.18	341.067	347.99	42.68
15-02-2024	330	332	322	328	14970800	331.8	325.88	340.72	347.76	42.68
16-02-2024	330	330	322	324	5822700	332.28	325.54	340.36	347.51	40.69
19-02-2024	328	328	320	320	6952100	332.68	325.16	339.947	347.25	38.75
20-02-2024	322	326	320	322	7493900	333.08	324.82	339.56	347.01	40.29
21-02-2024	320	324	316	318	9484200	333.52	324.4	339.147	346.76	38.22
22-02-2024	318	328	318	326	8470100	334.12	324.08	338.653	346.56	44.37
23-02-2024	330	330	322	324	4160100	334.8	323.76	338.173	346.34	43.21
26-02-2024	324	334	322	328	12225600	335.64	323.38	337.72	346.14	46.23
27-02-2024	328	328	320	320	7123000	336.4	322.92	337.213	345.91	41.48
28-02-2024	324	324	320	322	5867500	337.16	322.52	336.893	345.69	43.05
29-02-2024	324	324	318	322	12092000	337.84	322.16	336.6	345.51	43.05
01-03-2024	322	322	314	316	14094600	338.32	321.74	336.267	345.31	39.36
04-03-2024	316	316	304	306	27174000	338.56	321.26	335.853	344.94	34.12
05-03-2024	304	314	302	308	9407500	338.96	320.78	335.413	344.55	35.96
07-03-2024	304	308	300	306	7638400	339.16	320.34	334.973	344.15	34.91
08-03-2024	306	316	304	310	18414800	338.96	319.96	334.52	343.81	38.76
13-03-2024	306	310	302	304	11412800	338.32	319.52	334.013	343.48	35.38
14-03-2024	306	308	304	308	6431600	338.04	319.16	333.533	343.18	39.18
15-03-2024	306	314	304	310	10175500	337.48	318.86	333.053	342.89	41.05
18-03-2024	314	316	308	310	13888100	337.08	318.62	332.573	342.55	41.05
19-03-2024	312	320	308	312	22059300	336.92	318.42	332.08	342.23	43.08
20-03-2024	310	312	308	310	9052700	336.32	318.28	331.68	341.9	41.54
21-03-2024	310	312	302	310	17809800	335.76	318.26	331.267	341.58	41.54
22-03-2024	312	312	308	310	5367100	334.88	318.3	330.84	341.25	41.54
25-03-2024	312	330	310	322	65038300	334.2	318.44	330.52	340.94	53.90
26-03-2024	324	328	318	322	12508200	333.48	318.52	330.187	340.69	53.90
27-03-2024	324	324	318	320	8784600	333.2	318.66	329.84	340.43	51.78
28-03-2024	318	320	306	308	27909800	332.48	318.64	329.413	340.16	41.31
01-04-2024	318	318	292	296	29722300	331.32	318.52	328.947	339.86	33.92
02-04-2024	296	302	294	298	11927800	330.2	318.5	328.48	339.53	35.97
03-04-2024	300	308	300	306	12461300	328.6	318.7	328.08	339.24	43.54
04-04-2024	308	310	306	308	7701600	327.08	318.88	327.707	338.99	45.28
05-04-2024	308	308	304	308	3822300	325.56	319.02	327.36	338.76	45.28
16-04-2024	310	316	302	312	23568600	324.2	319.2	327.053	338.56	48.93
17-04-2024	312	316	312	312	6732900	323	319.4	326.773	338.36	48.93
18-04-2024	310	316	306	310	7028400	321.64	319.62	326.467	338.15	47.11
19-04-2024	308	308	300	304	11049600	320.48	319.76	326.133	337.9	42.05
22-04-2024	302	310	302	306	4970100	319.16	319.96	325.707	337.65	44.20
23-04-2024	308	310	304	304	4907900	317.92	320.16	325.28	337.37	42.50
24-04-2024	304	308	302	304	5026700	317.04	320.36	324.867	337.06	42.50
25-04-2024	304	306	298	298	11334100	316.08	320.46	324.427	336.74	37.48
26-04-2024	300	302	290	292	9192000	315.04	320.36	323.973	336.34	33.26
29-04-2024	292	294	286	292	8251400	314	320.3	323.493	335.95	33.26
30-04-2024	290	296	274	280	48273200	312.8	320.1	322.96	335.47	26.36
02-05-2024	276	278	252	256	44407000	311.44	319.66	322.267	334.86	18.22
03-05-2024	254	258	252	256	8303800	310	319.26	321.587	334.28	18.22
06-05-2024	260	266	254	264	10152600	308.8	318.94	320.96	333.72	26.94
07-05-2024	268	272	262	270	7104400	307.56	318.66	320.373	333.19	32.74
08-05-2024	268	268	262	266	5491700	306.32	318.36	319.76	332.62	30.97
13-05-2024	264	266	252	258	9334200	304.92	318.02	319.093	332.03	27.75
14-05-2024	258	262	254	260	5553100	303.56	317.68	318.44	331.43	29.72
15-05-2024	260	266	258	264	5495200	302.36	317.32	317.813	330.86	33.61
16-05-2024	260	264	258	262	7415100	301.2	316.94	317.173	330.26	32.64
17-05-2024	262	268	258	264	6788600	300.04	316.56	316.56	329.68	34.68
20-05-2024	264	270	256	258	20840100	298.84	316.18	315.88	329.07	31.59
21-05-2024	258	266	258	262	9001000	297.56	315.84	315.24	328.38	35.70
22-05-2024	262	264	260	262	4411300	296.32	315.56	314.613	327.71	35.70
27-05-2024	262	266	260	262	9528300	295	315.32	313.92	327.04	35.70
28-05-2024	264	264	258	264	9207900	293.88	315.14	313.24	326.38	38.02
29-05-2024	264	290	262	280	65401600	293.04	315.1	312.693	325.93	52.74

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%