TBLA

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2004	130	134	130	134	1550000
05-01-2004	134	143	134	134	2151000
06-01-2004	138	147	134	138	7412000
07-01-2004	138	147	138	143	11063000
08-01-2004	147	151	147	151	6163500
09-01-2004	147	189	147	189	94623000
12-01-2004	197	197	147	151	60409500
13-01-2004	155	159	151	151	3081000
14-01-2004	151	163	151	159	4669000
15-01-2004	159	159	155	155	1345000
16-01-2004	155	155	151	151	1132500
19-01-2004	155	155	151	151	1993500
20-01-2004	155	159	155	155	621500
21-01-2004	159	168	159	159	6773000
23-01-2004	163	163	163	163	2059000					61.98
26-01-2004	163	172	163	163	6537500					61.98
27-01-2004	163	163	155	155	3897500					57.57
28-01-2004	159	163	159	159	1525500					59.14
29-01-2004	155	163	155	159	1765000					59.14
30-01-2004	163	163	159	159	2796000					59.14
03-02-2004	155	159	155	159	1740500					59.14
04-02-2004	159	159	159	159	411500					59.14
05-02-2004	159	159	155	155	918500					56.13
06-02-2004	159	168	159	163	5419500					60.46
09-02-2004	163	172	163	168	4327000					62.92
10-02-2004	168	172	163	168	3170000					62.92
11-02-2004	168	172	159	159	2167500					55.69
12-02-2004	163	163	159	159	1846000					55.69
13-02-2004	163	163	159	159	50500					55.69
16-02-2004	163	168	163	163	1668500					58.34
17-02-2004	163	168	163	163	4337000					58.34
18-02-2004	168	168	163	168	2766000					61.68
19-02-2004	168	168	159	159	1850500					53.40
20-02-2004	163	163	159	159	985000					53.40
24-02-2004	163	163	159	159	1265500					53.40
25-02-2004	163	176	163	176	10675000					64.61
26-02-2004	176	184	168	172	8658500					60.90
27-02-2004	168	168	163	163	131500					53.45
01-03-2004	163	163	159	159	1115500					50.50
02-03-2004	163	168	159	159	1670000					50.50
03-03-2004	163	163	159	159	475000					50.50
04-03-2004	163	163	159	163	467500					53.70
05-03-2004	159	168	159	163	494000					53.70
08-03-2004	163	168	159	159	542500					49.95
09-03-2004	163	163	159	159	1512500					49.95
10-03-2004	159	159	155	155	1457500					46.22
11-03-2004	155	155	151	151	480000					42.78
12-03-2004	151	151	151	151	250000					42.78
15-03-2004	151	151	147	147	312500					39.38
16-03-2004	143	151	143	147	625500	157.64				39.38
17-03-2004	151	155	151	151	284000	157.98				44.49
18-03-2004	155	155	147	151	656000	158.32				44.49
19-03-2004	151	151	151	151	327000	158.58				44.49
23-03-2004	151	151	151	151	50500	158.74				44.49
24-03-2004	151	151	147	147	330500	158.66				39.96
25-03-2004	151	151	147	147	241000	157.82				39.96
26-03-2004	143	143	143	143	375000	157.66				35.73
29-03-2004	138	143	138	143	397000	157.5				35.73
30-03-2004	143	143	143	143	182000	157.18				35.73
31-03-2004	143	143	143	143	100000	156.94				35.73
01-04-2004	138	143	138	143	303500	156.78				35.73
02-04-2004	143	147	143	147	205000	156.7				44.27
06-04-2004	151	151	151	151	858000	156.62				51.25
07-04-2004	151	151	151	151	100000	156.46				51.25
08-04-2004	151	155	147	155	1196000	156.3				57.43
12-04-2004	147	151	147	151	150000	156.06				50.53
13-04-2004	151	151	151	151	350000	155.98				50.53
14-04-2004	151	168	151	163	6988500	156.06				65.11
15-04-2004	163	168	159	159	956500	156.06				58.88
16-04-2004	155	159	155	159	55500	156.06				58.88
19-04-2004	159	168	159	159	1806000	156.06				58.88
20-04-2004	159	159	159	159	431500	156.06				58.88
21-04-2004	163	168	155	155	1455000	156.06				52.17
22-04-2004	159	159	159	159	25000	155.98				57.40
23-04-2004	159	159	155	155	149000	155.72				51.35
26-04-2004	155	155	151	151	277500	155.38				46.12
27-04-2004	151	151	151	151	355000	155.22				46.12
28-04-2004	151	155	151	151	1938500	155.06				46.12
29-04-2004	151	151	147	147	1055500	154.82				40.91
30-04-2004	147	147	147	147	206000	154.5				40.91
04-05-2004	147	147	147	147	100000	154.18				40.91
05-05-2004	143	143	143	143	80000	153.68				35.85
06-05-2004	143	143	143	143	223000	153.36				35.85
10-05-2004	130	143	130	134	633000	152.86				27.11
11-05-2004	134	138	134	134	772000	152.36				27.11
12-05-2004	134	134	130	134	2826500	151.52				27.11
13-05-2004	130	134	130	130	358000	150.68				23.88
14-05-2004	130	130	122	126	1025000	149.94				21.16
17-05-2004	117	122	117	117	195000	149.1				16.59
18-05-2004	117	117	117	117	240000	148.26				16.59
19-05-2004	126	126	126	126	1475000	147.6				33.31
21-05-2004	126	126	122	126	91000	146.86				33.31
24-05-2004	126	130	126	126	1605000	146.12				33.31
25-05-2004	126	126	122	122	120000	145.38				29.97
26-05-2004	122	122	122	122	335000	144.64				29.97
27-05-2004	122	122	122	122	220000	143.98				29.97
28-05-2004	126	126	122	122	156000	143.4				29.97
31-05-2004	122	122	122	122	247500	142.82				29.97
01-06-2004	122	122	122	122	512500	142.32				29.97
02-06-2004	126	126	122	122	772000	141.82	149.73			29.97
04-06-2004	122	122	122	122	226000	141.24	149.61			29.97
07-06-2004	122	122	122	122	51000	140.66	149.49			29.97
08-06-2004	122	122	113	122	2944000	140.08	149.33			29.97
09-06-2004	117	122	117	122	64000	139.5	149.12			29.97
10-06-2004	117	117	117	117	71000	138.9	148.78			23.36
11-06-2004	117	117	117	117	115000	138.3	148.06			23.36
14-06-2004	117	117	117	117	209000	137.78	147.72			23.36
15-06-2004	117	117	117	117	1090000	137.26	147.38			23.36
16-06-2004	117	117	113	113	105000	136.66	146.92			18.88
17-06-2004	113	113	113	113	10000	136.06	146.5			18.88
18-06-2004	113	113	113	113	200000	135.46	146.12			18.88
21-06-2004	117	117	117	117	819500	134.86	145.78			34.56
22-06-2004	117	117	117	117	950000	134.18	145.4			34.56
23-06-2004	117	117	117	117	500500	133.5	144.98			34.56
24-06-2004	117	122	117	122	643000	132.84	144.57			49.72
25-06-2004	126	134	126	130	2225500	132.42	144.24			64.07
28-06-2004	134	134	130	130	915500	132	143.99			64.07
29-06-2004	130	138	130	134	1467500	131.42	143.74			69.17
30-06-2004	134	138	130	130	871000	130.84	143.45			60.00
01-07-2004	130	134	130	134	101500	130.34	143.2			65.00
02-07-2004	134	147	134	143	6522500	130.02	143.04			73.13
05-07-2004	134	147	134	143	6522500	129.7	142.88			73.13
06-07-2004	147	147	138	138	590000	129.36	142.71			63.61
07-07-2004	143	143	138	143	626500	129.04	142.51			68.08
08-07-2004	147	151	138	143	1057000	128.8	142.26			68.08
09-07-2004	143	155	143	151	2982500	128.8	142.09			74.02
12-07-2004	151	155	147	147	7401500	128.72	141.97			67.28
13-07-2004	151	151	147	151	2913500	128.72	141.89			70.20
14-07-2004	155	155	147	147	2425000	128.72	141.77			64.05
15-07-2004	151	155	147	155	4638500	128.88	141.69			69.76
16-07-2004	155	155	151	151	2675000	128.96	141.57			64.26
19-07-2004	155	155	151	155	1030000	129.2	141.44			67.06
20-07-2004	151	151	147	151	1348500	129.36	141.36			61.85
21-07-2004	155	163	151	151	1325500	129.7	141.28			61.85
22-07-2004	151	151	151	151	100000	130.04	141.2			61.85
23-07-2004	151	159	151	155	1763000	130.46	140.99			65.22
26-07-2004	155	163	151	159	11887000	131.04	140.86			68.25
27-07-2004	163	172	163	163	6937500	131.78	140.86			70.97
28-07-2004	168	172	163	163	5570000	132.7	140.9			70.97
29-07-2004	163	168	163	163	2867500	133.62	140.94			70.97
30-07-2004	168	168	163	168	1625500	134.46	141.03			74.39
02-08-2004	163	163	155	155	2959000	135.04	140.95			55.92
03-08-2004	159	163	159	159	2470000	135.7	140.91			59.27
04-08-2004	155	159	155	155	2485000	136.36	140.87			54.79
05-08-2004	159	159	155	155	1815500	137.02	140.83			54.79
06-08-2004	155	155	151	155	505000	137.68	140.83			54.79
09-08-2004	155	155	151	151	315000	138.26	140.83			50.06
10-08-2004	151	163	151	159	3174500	139	140.91			57.89
11-08-2004	159	168	159	163	8070000	139.82	141.07			61.17
12-08-2004	159	163	159	159	1221500	140.56	141.19	146.673		56.44
13-08-2004	159	159	159	159	330000	141.3	141.27	146.84		56.44
16-08-2004	159	159	159	159	977500	142.04	141.35	147.007		56.44
18-08-2004	159	159	155	155	231500	142.7	141.39	147.12		51.46
19-08-2004	155	155	155	155	636000	143.36	141.43	147.2		51.46
20-08-2004	155	155	155	155	105000	144.12	141.51	147.227		51.46
23-08-2004	155	155	151	151	1492500	144.8	141.55	146.973		46.36
24-08-2004	151	151	147	147	850000	145.4	141.59	146.947		41.89
25-08-2004	151	151	147	147	615000	146	141.63	146.92		41.89
26-08-2004	151	151	151	151	182500	146.76	141.71	146.867		47.74
27-08-2004	155	155	151	151	867000	147.52	141.79	146.84		47.74
30-08-2004	155	155	151	155	944500	148.36	141.91	146.867		53.20
31-08-2004	143	155	143	155	1012000	149.12	141.99	146.893		53.20
01-09-2004	155	172	155	168	12822000	150.14	142.16	146.98		66.42
02-09-2004	168	180	168	172	21739500	151.24	142.37	147.067		69.30
03-09-2004	172	172	168	168	2428000	152.16	142.5	147.1		63.45
06-09-2004	172	172	163	168	1941000	152.92	142.67	147.133		63.45
07-09-2004	168	172	163	163	865000	153.58	142.79	147.187		56.53
08-09-2004	163	172	163	168	3245500	154.26	142.84	147.247		61.10
09-09-2004	168	168	155	168	7499500	155.02	142.93	147.307		61.10
10-09-2004	168	168	163	163	55000	155.6	142.97	147.333		54.46
14-09-2004	168	168	163	168	1626500	156.1	143.06	147.393		59.23
15-09-2004	163	172	163	163	7728000	156.5	143.1	147.42		53.23
16-09-2004	163	163	159	163	1103000	157	143.18	147.473		53.23
17-09-2004	163	163	159	163	659000	157.4	143.22	147.473		53.23
21-09-2004	168	168	163	163	1028500	157.8	143.3	147.44		53.23
22-09-2004	163	163	163	163	101000	158.04	143.42	147.407		53.23
23-09-2004	163	168	159	159	1977500	158.28	143.5	147.407		47.63
24-09-2004	163	168	159	159	1965000	158.44	143.58	147.407		47.63
27-09-2004	163	168	163	163	1508500	158.76	143.74	147.433		53.32
28-09-2004	163	163	159	159	112500	158.84	143.86	147.407		47.74
29-09-2004	159	159	159	159	135000	159	143.98	147.38		47.74
30-09-2004	163	163	159	159	503000	159.08	144.14	147.32		47.74
01-10-2004	159	163	159	159	172500	159.24	144.3	147.32		47.74
04-10-2004	163	163	159	159	395000	159.4	144.55	147.32		47.74
05-10-2004	159	168	159	168	3090000	159.74	144.89	147.38		61.04
06-10-2004	168	168	163	163	580000	159.9	145.18	147.293		52.97
07-10-2004	159	163	159	163	396500	159.98	145.51	147.233		52.97
08-10-2004	163	172	163	168	10015000	160.08	145.93	147.267		59.22
11-10-2004	168	176	168	176	8676500	160.34	146.52	147.38		66.82
12-10-2004	176	180	172	172	7241000	160.52	147.07	147.467		60.73
13-10-2004	172	180	172	172	3516000	160.6	147.53	147.553		60.73
14-10-2004	172	172	172	172	327000	160.94	147.99	147.613		60.73
15-10-2004	172	172	168	168	1317500	161.12	148.41	147.647		54.52
18-10-2004	168	172	168	172	676000	161.46	148.91	147.733		59.03
19-10-2004	168	168	168	168	725500	161.72	149.37	147.793		53.33
20-10-2004	172	172	163	168	2443000	161.98	149.83	147.88		53.33
21-10-2004	168	172	163	172	3866500	162.4	150.33	148.02		58.03
22-10-2004	172	176	172	176	2839500	162.74	150.87	148.187		62.14
25-10-2004	168	172	168	172	150000	162.92	151.37	148.353		56.21
26-10-2004	168	168	168	168	325000	163.1	151.83	148.493	150.78	50.98
27-10-2004	168	172	168	172	1270000	163.36	152.33	148.633	150.97	55.45
28-10-2004	172	176	168	172	7575000	163.62	152.83	148.773	151.16	55.45
29-10-2004	172	172	172	172	225000	163.96	153.33	148.913	151.33	55.45
01-11-2004	168	168	168	168	500000	164.22	153.79	149.027	151.455	49.78
02-11-2004	172	184	172	184	12871000	164.8	154.46	149.273	151.62	65.13
03-11-2004	184	193	180	184	10279500	165.46	155.13	149.52	151.595	65.13
04-11-2004	184	189	180	189	5939000	166.3	155.85	149.827	151.785	68.61
05-11-2004	189	193	189	193	5524500	167.22	156.61	150.16	151.995	71.09
08-11-2004	193	193	184	189	1727000	167.98	157.37	150.467	152.145	65.51
09-11-2004	189	193	184	189	2129500	168.74	158.13	150.773	152.315	65.51
10-11-2004	201	201	189	189	3461000	169.42	158.89	151.08	152.505	65.51
11-11-2004	193	193	189	189	302500	170.1	159.61	151.36	152.695	65.51
12-11-2004	189	197	189	193	1785500	170.6	160.37	151.64	152.885	68.80
22-11-2004	193	193	189	193	1750500	171.02	161.13	151.92	153.055	68.80
23-11-2004	193	193	189	189	185000	171.44	161.8	152.147	153.185	61.94
24-11-2004	189	197	189	197	5301000	172.02	162.47	152.453	153.355	68.67
25-11-2004	197	201	193	193	3527500	172.62	163.1	152.733	153.545	62.70
26-11-2004	193	193	193	193	89000	173.12	163.69	152.933	153.715	62.70
29-11-2004	193	193	189	193	463000	173.62	164.32	153.16	153.885	62.70
30-11-2004	193	193	193	193	475000	174.22	164.91	153.387	154.055	62.70
01-12-2004	193	193	193	193	410000	174.72	165.41	153.613	154.225	62.70
02-12-2004	193	197	193	197	2407000	175.4	165.95	153.867	154.415	66.87
03-12-2004	197	210	197	205	9571000	176.24	166.62	154.2	154.665	73.30
06-12-2004	210	218	201	210	5520000	177.18	167.29	154.54	154.9	76.39
07-12-2004	210	210	205	205	4014500	178.02	167.91	154.873	155.085	67.93
08-12-2004	205	214	201	201	4712500	178.78	168.41	155.207	155.25	62.02
09-12-2004	201	201	197	197	1690000	179.54	168.91	155.513	155.44	56.71
10-12-2004	197	197	189	189	2230000	180.14	169.29	155.767	155.59	47.87
13-12-2004	193	193	189	189	258500	180.66	169.71	156.047	155.74	47.87
14-12-2004	189	189	184	189	1470000	181.26	170.05	156.327	155.87	47.87
15-12-2004	189	193	184	189	3057000	181.86	170.43	156.607	156	47.87
16-12-2004	193	193	193	193	150000	182.54	170.81	156.94	156.125	52.81
17-12-2004	193	193	189	189	635000	183.14	171.19	157.247	156.275	47.92
20-12-2004	189	189	189	189	300000	183.74	171.57	157.613	156.425	47.92
21-12-2004	189	189	189	189	75500	184.16	171.95	157.98	156.575	47.92
22-12-2004	189	189	189	189	14000	184.68	172.29	158.347	156.64	47.92
23-12-2004	189	189	189	189	150000	185.2	172.59	158.74	156.725	47.92
27-12-2004	189	189	189	189	60000	185.62	172.85	159.16	156.855	47.92
28-12-2004	189	193	189	193	791500	185.96	173.15	159.667	157.025	54.50
29-12-2004	193	197	189	189	764500	186.3	173.41	160.147	157.175	47.97
30-12-2004	193	201	193	193	2399000	186.72	173.66	160.593	157.345	53.91
03-01-2005	193	193	193	193	2500	187.14	174.04	161.04	157.495	53.91
04-01-2005	193	193	193	193	497000	187.64	174.38	161.487	157.645	53.91
05-01-2005	193	197	193	193	2128000	188.06	174.76	161.96	157.815	53.91
06-01-2005	197	214	197	214	11249000	188.98	175.35	162.573	158.09	74.49
07-01-2005	214	214	201	201	1113000	189.64	175.81	163.1	158.32	57.40
10-01-2005	201	201	197	197	540000	190.14	176.27	163.6	158.55	53.35
11-01-2005	197	197	197	197	150000	190.56	176.65	164.1	158.78	53.35
12-01-2005	197	197	197	197	207500	191.06	176.99	164.6	159.03	53.35
13-01-2005	197	205	197	201	271000	191.72	177.41	165.127	159.3	57.13
14-01-2005	205	214	201	201	2149500	192.3	177.83	165.653	159.55	57.13
18-01-2005	197	197	193	197	1635000	192.8	178.21	166.153	159.78	52.22
19-01-2005	201	201	197	197	1295000	193.3	178.63	166.653	160.01	52.22
20-01-2005	201	205	201	205	1145000	194.04	179.13	167.207	160.28	60.16
24-01-2005	201	201	197	197	350000	194.3	179.55	167.74	160.53	51.03
25-01-2005	197	197	197	197	20000	194.56	180.01	168.273	160.78	51.03
26-01-2005	201	201	197	197	88000	194.72	180.51	168.807	161.05	51.03
27-01-2005	197	201	197	201	496000	194.88	181.05	169.367	161.34	55.27
28-01-2005	201	201	201	201	84000	195.12	181.55	169.953	161.63	55.27
31-01-2005	201	201	201	201	204500	195.36	182.05	170.54	161.92	55.27
01-02-2005	201	205	201	201	1086500	195.6	182.51	171.127	162.21	55.27
02-02-2005	201	201	201	201	470000	195.84	182.97	171.687	162.48	55.27
07-02-2005	197	197	197	197	75000	195.92	183.26	172.22	162.71	49.11
08-02-2005	197	197	193	193	1010500	195.92	183.47	172.727	162.92	43.85
14-02-2005	197	197	197	197	15000	196.08	183.76	173.227	163.13	49.66
15-02-2005	197	197	197	197	72500	196.08	184.05	173.673	163.36	49.66
16-02-2005	197	197	193	193	510000	196.08	184.35	174.093	163.57	44.34
17-02-2005	197	210	197	201	6206500	196.24	184.68	174.54	163.76	54.77
18-02-2005	201	201	201	201	100000	196.4	185.01	175.013	163.97	54.77
21-02-2005	201	210	201	210	3568000	196.74	185.48	175.52	164.225	63.66
22-02-2005	205	218	205	218	8338500	197.24	185.98	176.02	164.52	69.42
23-02-2005	214	239	214	222	35927500	197.74	186.57	176.547	164.835	71.82
24-02-2005	226	231	218	222	5969000	198.08	187.16	177.107	165.17	71.82
25-02-2005	222	222	214	218	3005000	198.24	187.71	177.607	165.465	65.82
28-02-2005	214	222	214	218	1976000	198.5	188.26	178.107	165.78	65.82
01-03-2005	222	222	222	222	1487500	198.92	188.85	178.58	166.135	68.84
02-03-2005	226	231	222	226	5688000	199.5	189.52	179.107	166.51	71.55
03-03-2005	226	239	226	231	9237500	200.34	190.24	179.64	166.91	74.52
04-03-2005	235	239	231	235	2697500	201.26	190.96	180.227	167.35	76.63
07-03-2005	235	243	235	235	3625500	202.18	191.72	180.76	167.79	76.63
08-03-2005	235	252	235	235	28585000	203.1	192.48	181.32	168.23	76.63
09-03-2005	239	247	239	239	8266000	204.02	193.28	181.88	168.71	78.82
10-03-2005	239	239	239	239	1800000	205.02	194.08	182.467	169.19	78.82
14-03-2005	235	243	235	239	4608000	206.02	194.88	183.053	169.715	78.82
15-03-2005	239	239	235	235	735000	206.94	195.55	183.613	170.22	70.57
16-03-2005	239	239	239	239	1991500	207.94	196.31	184.173	170.745	73.55
17-03-2005	239	239	235	235	2400500	208.86	197.03	184.68	171.27	66.31
18-03-2005	239	243	239	243	595500	209.94	197.78	185.213	171.855	72.20
21-03-2005	243	260	243	243	16635000	210.94	198.45	185.747	172.485	72.20
22-03-2005	252	268	247	252	13712500	212.2	199.25	186.34	173.16	77.37
23-03-2005	252	252	247	252	710500	213.38	200.05	186.9	173.79	77.37
24-03-2005	252	252	243	243	1575000	214.38	200.76	187.487	174.375	63.65
28-03-2005	247	247	235	235	1485500	215.22	201.43	187.993	174.92	54.42
29-03-2005	235	239	218	222	1714000	215.8	201.93	188.44	175.42	43.40
30-03-2005	218	226	214	222	805000	215.96	202.47	188.887	175.92	43.40
31-03-2005	222	235	222	231	712000	216.56	203.1	189.393	176.465	51.32
01-04-2005	222	226	222	226	102500	217.14	203.64	189.893	176.985	47.35
04-04-2005	222	222	222	222	100000	217.64	204.1	190.313	177.485	44.40
05-04-2005	226	226	226	226	50000	218.22	204.64	190.733	178.005	47.90
06-04-2005	222	231	222	226	997500	218.72	205.22	191.18	178.525	47.90
07-04-2005	226	226	222	222	100000	219.14	205.72	191.6	179.025	44.64
08-04-2005	226	235	226	235	388000	219.9	206.35	192.107	179.59	55.29
11-04-2005	231	231	226	226	373000	220.48	206.89	192.58	180.11	48.35
12-04-2005	235	239	235	235	2224000	221.08	207.56	193.113	180.675	54.50
13-04-2005	239	239	231	231	1738500	221.76	208.03	193.62	181.245	51.56
14-04-2005	231	231	226	226	686000	222.34	208.45	194.12	181.79	48.08
15-04-2005	226	226	226	226	1000	222.92	208.82	194.647	182.335	48.08
18-04-2005	214	218	210	210	1050000	223.1	208.99	195.067	182.8	38.43
19-04-2005	210	218	205	218	310500	223.44	209.28	195.513	183.325	44.43
20-04-2005	214	214	214	214	300000	223.7	209.53	195.933	183.83	42.22
21-04-2005	205	205	205	205	405500	223.78	209.69	196.267	184.29	37.67
25-04-2005	201	201	189	189	705000	223.54	209.69	196.493	184.65	31.22
26-04-2005	189	189	176	184	1495500	223.28	209.6	196.6	184.985	29.52
27-04-2005	184	189	184	189	1066000	223.2	209.56	196.713	185.345	33.42
28-04-2005	193	193	193	193	497000	223.12	209.6	196.88	185.7	36.46
29-04-2005	189	189	184	184	846000	222.86	209.47	196.987	185.97	32.83
02-05-2005	189	189	184	184	312500	222.68	209.38	197.127	186.24	32.83
03-05-2005	184	184	180	180	322500	222.26	209.25	197.207	186.47	31.23
04-05-2005	184	189	184	189	792500	222.02	209.21	197.347	186.765	38.50
06-05-2005	189	193	184	184	1627500	221.5	209.12	197.487	187.015	36.21
09-05-2005	189	193	189	193	222500	221	209.12	197.653	187.265	42.80
10-05-2005	189	189	184	184	265500	220.24	208.99	197.793	187.47	38.51
11-05-2005	189	189	189	189	247000	219.58	208.83	197.967	187.725	41.99
12-05-2005	189	189	184	184	506000	218.9	208.57	198.107	187.93	39.58
13-05-2005	184	184	184	184	25000	218.22	208.36	198.247	188.135	39.58
17-05-2005	189	189	189	189	100000	217.56	208.24	198.42	188.325	43.35
23-05-2005	180	189	180	189	8000	216.82	208.16	198.62	188.535	43.35
25-05-2005	184	184	176	176	540000	215.72	208.03	198.733	188.66	36.49
26-05-2005	180	180	180	180	50000	214.62	207.94	198.847	188.825	39.65
27-05-2005	184	184	184	184	1000	213.6	207.89	199.013	188.97	42.73
30-05-2005	184	184	180	180	317000	212.5	207.8	199.153	189.115	40.50
31-05-2005	180	193	180	189	1355000	211.5	207.76	199.353	189.285	47.16
01-06-2005	184	184	184	184	193000	210.4	207.71	199.52	189.45	44.20
02-06-2005	189	189	189	189	90000	209.4	207.71	199.72	189.64	47.74
03-06-2005	184	184	184	184	100000	208.38	207.66	199.827	189.805	44.69
06-06-2005	180	180	180	180	200000	207.2	207.57	199.94	189.93	42.36
07-06-2005	184	189	184	184	106000	206.18	207.52	200.08	190.055	45.42
08-06-2005	189	189	184	184	250000	205	207.47	200.187	190.16	45.42
09-06-2005	184	184	180	180	153500	203.74	207.34	200.213	190.245	42.79
13-06-2005	184	184	184	184	20000	202.38	207.29	200.293	190.35	46.15
14-06-2005	189	189	184	184	142500	201.02	207.2	200.373	190.43	46.15
15-06-2005	184	184	184	184	45000	199.84	207.11	200.453	190.575	46.15
16-06-2005	184	184	184	184	25000	198.82	207.02	200.56	190.7	46.15
20-06-2005	184	184	184	184	30000	198.06	206.93	200.64	190.845	46.15
21-06-2005	180	189	180	184	905000	197.3	206.63	200.747	190.99	46.15
22-06-2005	189	189	189	189	650000	196.46	206.51	200.887	191.16	51.70
23-06-2005	189	189	189	189	405000	195.72	206.43	201	191.35	51.70
27-06-2005	184	193	184	189	515000	195.06	206.35	201.087	191.5	51.70
29-06-2005	193	197	193	193	742500	194.4	206.31	201.227	191.65	56.20
30-06-2005	193	193	193	193	1075000	193.74	206.23	201.393	191.82	56.20
01-07-2005	193	214	193	197	7070500	193.24	206.19	201.56	192.01	60.48
04-07-2005	197	197	197	197	115000	192.48	206.19	201.727	192.2	60.48
05-07-2005	197	201	197	201	225000	191.98	206.23	201.92	192.43	64.50
06-07-2005	201	201	201	201	100000	191.3	206.19	202.14	192.66	64.50
07-07-2005	193	193	193	193	50000	190.54	206.15	202.2	192.85	52.19
08-07-2005	193	197	189	193	3592500	189.88	206.11	202.26	193.06	52.19
11-07-2005	193	193	189	189	485000	189.14	206.03	202.26	193.27	46.99
12-07-2005	193	193	184	184	1681000	188.62	205.86	202.2	193.455	41.43
13-07-2005	189	193	184	184	2339500	187.94	205.69	202.167	193.62	41.43
14-07-2005	189	189	189	189	467500	187.44	205.57	202.167	193.81	48.49
15-07-2005	189	189	184	189	315500	187.12	205.45	202.167	193.98	48.49
18-07-2005	184	184	184	184	1945000	187.02	205.28	202.133	194.125	42.54
19-07-2005	184	184	184	184	555000	187.02	205.15	202.073	194.205	42.54
20-07-2005	184	184	184	184	894000	186.92	205.06	202.013	194.265	42.54
21-07-2005	184	189	184	184	3045000	186.74	204.93	201.98	194.345	42.54
22-07-2005	184	184	180	180	55000	186.66	204.76	201.867	194.405	37.58
25-07-2005	184	184	180	180	305000	186.58	204.63	201.78	194.49	37.58
26-07-2005	180	184	180	180	1187000	186.58	204.42	201.693	194.55	37.58
28-07-2005	180	180	180	180	50000	186.4	204.21	201.607	194.61	37.58
29-07-2005	180	180	180	180	107000	186.32	203.91	201.52	194.695	37.58
01-08-2005	184	184	180	180	202000	186.06	203.53	201.433	194.755	37.58
02-08-2005	184	189	184	184	425000	186.06	203.15	201.347	194.86	47.19
03-08-2005	189	189	184	184	330000	185.96	202.77	201.207	194.965	47.19
05-08-2005	184	189	184	189	11000	186.06	202.48	201.067	195.095	56.83
09-08-2005	189	189	180	184	560000	186.06	202.14	200.927	195.2	47.49
10-08-2005	184	193	184	193	450000	186.14	201.85	200.873	195.35	60.17
11-08-2005	184	184	184	184	5500	186.04	201.43	200.787	195.475	47.75
12-08-2005	184	184	184	184	19500	186.2	200.96	200.753	195.6	47.75
15-08-2005	180	180	176	180	776000	186.2	200.41	200.693	195.685	43.16
16-08-2005	172	172	163	168	1428000	185.88	199.74	200.553	195.73	32.93
19-08-2005	155	168	155	168	105500	185.64	199.07	200.413	195.775	32.93
22-08-2005	155	159	155	159	12500	185.04	198.27	200.187	195.775	27.30
23-08-2005	159	159	147	151	635500	184.38	197.39	199.933	195.735	23.46
24-08-2005	151	155	143	155	138000	183.7	196.55	199.707	195.715	28.85
25-08-2005	155	168	155	168	395000	183.38	195.88	199.567	195.715	42.91
26-08-2005	163	168	163	168	112500	183.14	195.17	199.427	195.74	42.91
29-08-2005	163	163	151	163	639500	182.72	194.45	199.253	195.74	39.44
30-08-2005	155	168	143	168	372500	182.4	193.7	199.113	195.74	44.30
31-08-2005	155	176	155	176	540000	182.32	193.03	199	195.74	51.06
05-09-2005	159	159	159	159	17500	181.82	192.1	198.8	195.675	39.96
07-09-2005	168	168	168	168	30000	181.5	191.26	198.633	195.655	46.58
08-09-2005	168	168	168	168	125000	181.18	190.51	198.467	195.635	46.58
09-09-2005	168	172	168	172	165000	180.94	189.88	198.327	195.655	49.46
12-09-2005	172	176	172	176	130000	180.78	189.42	198.213	195.675	52.23
13-09-2005	172	172	172	172	25000	180.54	188.92	197.933	195.695	49.32
14-09-2005	163	163	163	163	132500	180.02	188.24	197.68	195.67	43.45
15-09-2005	159	159	159	159	50000	179.42	187.57	197.427	195.605	41.11
19-09-2005	159	168	159	168	210000	179	187.03	197.233	195.565	47.91
21-09-2005	151	151	151	151	175000	178.16	186.28	196.927	195.46	38.80
22-09-2005	151	155	147	155	605000	177.4	185.57	196.62	195.395	41.61
23-09-2005	155	155	147	147	220000	176.4	184.82	196.26	195.27	37.86
26-09-2005	155	163	151	159	1206000	175.64	184.06	196.007	195.205	45.76
27-09-2005	159	159	151	159	3017000	174.8	183.39	195.753	195.14	45.76
28-09-2005	159	163	155	155	535000	173.88	182.59	195.42	195.075	43.62
29-09-2005	159	163	159	163	100000	173.28	181.91	195.193	194.97	48.78
30-09-2005	168	168	163	168	150000	172.78	181.33	195	194.89	51.75
04-10-2005	163	168	163	168	710000	172.36	180.75	194.807	194.785	51.75
05-10-2005	172	184	168	176	5837500	172.2	180.41	194.64	194.7	56.45
06-10-2005	172	176	168	168	315500	171.88	179.91	194.42	194.595	51.09
07-10-2005	168	168	168	168	27500	171.46	179.45	194.2	194.49	51.09
11-10-2005	168	168	163	163	59000	170.94	179.03	193.947	194.36	47.81
12-10-2005	159	168	159	168	55000	170.62	178.82	193.727	194.255	51.19
13-10-2005	163	163	163	163	75000	170.2	178.61	193.5	194.105	47.85
17-10-2005	163	163	163	163	72500	169.78	178.35	193.3	193.955	47.85
18-10-2005	159	159	159	159	25000	169.28	178.01	193.047	193.805	45.12
19-10-2005	155	155	155	155	25000	168.78	177.72	192.767	193.595	42.51
20-10-2005	159	159	155	155	30000	168.28	177.43	192.513	193.405	42.51
21-10-2005	159	163	159	163	25000	167.94	177.26	192.26	193.255	49.32
26-10-2005	155	155	155	155	60000	167.44	176.92	191.953	193.065	43.74
27-10-2005	168	168	151	163	158500	167.1	176.71	191.64	192.915	49.85
31-10-2005	168	168	168	168	13500	166.86	176.46	191.307	192.79	53.26
01-11-2005	168	193	168	193	2989500	167.04	176.55	191.113	192.77	65.80
09-11-2005	189	189	172	184	582500	167.04	176.5	190.86	192.665	59.60
10-11-2005	168	180	168	180	125000	166.86	176.46	190.607	192.515	57.03
11-11-2005	168	176	168	176	890000	166.7	176.38	190.327	192.37	54.50
22-11-2005	172	176	168	168	400000	166.2	176.17	189.967	192.205	49.74
23-11-2005	163	163	163	163	500000	165.78	175.91	189.547	192.035	46.98
25-11-2005	168	168	163	163	188000	165.36	175.78	189.093	191.905	46.98
28-11-2005	159	163	159	163	120000	165.02	175.61	188.613	191.775	46.98
30-11-2005	168	172	168	172	52500	165.1	175.49	188.193	191.69	52.86
02-12-2005	163	172	163	172	104000	165.18	175.41	187.773	191.605	52.86
05-12-2005	168	172	168	168	83000	165.36	175.2	187.3	191.48	50.00
07-12-2005	168	168	168	168	50000	165.7	175.04	186.827	191.375	50.00
08-12-2005	168	168	163	168	167500	165.96	174.83	186.353	191.27	50.00
09-12-2005	168	168	168	168	55000	165.96	174.67	185.907	191.165	50.00
12-12-2005	172	172	168	168	18000	165.96	174.55	185.433	191.06	50.00
13-12-2005	168	193	168	184	6340500	166.38	174.55	185.093	191.035	61.93
14-12-2005	176	176	172	172	50000	166.46	174.43	184.62	190.95	51.93
15-12-2005	172	172	168	168	375000	166.3	174.31	184.12	190.825	49.08
16-12-2005	163	172	163	168	93000	166.48	174.15	183.56	190.72	49.08
20-12-2005	172	176	172	172	90000	166.56	174.03	183.027	190.615	52.12
27-12-2005	168	168	168	168	50000	166.56	173.87	182.527	190.49	48.97
28-12-2005	163	163	163	163	100000	166.38	173.66	182.047	190.34	45.28
29-12-2005	168	168	168	168	140000	166.22	173.5	181.687	190.215	49.39
04-01-2006	176	176	176	176	10000	166.3	173.42	181.38	190.025	55.18
06-01-2006	180	180	180	180	125000	166.64	173.33	181.04	189.92	57.78
11-01-2006	180	180	180	180	10000	167.06	173.24	180.733	189.835	57.78
13-01-2006	172	172	172	172	60000	167.14	173.07	180.4	189.71	50.92
16-01-2006	172	172	172	172	25000	167.56	172.86	180.04	189.585	50.92
20-01-2006	168	168	168	168	27500	167.82	172.61	179.653	189.42	47.65
25-01-2006	172	172	168	168	100000	168.24	172.32	179.293	189.255	47.65
26-01-2006	168	168	168	168	200000	168.42	172.03	178.847	189.11	47.65
27-01-2006	176	176	172	172	400000	168.68	171.74	178.487	188.985	51.54
30-01-2006	168	168	168	168	50000	168.94	171.41	178.04	188.8	47.72
01-02-2006	168	168	168	168	62500	169.04	171.16	177.62	188.655	47.72
02-02-2006	168	184	168	184	1568000	169.36	171.07	177.34	188.59	61.11
03-02-2006	184	184	176	176	50000	169.52	170.94	177.007	188.485	53.70
06-02-2006	176	184	176	180	1382000	169.6	170.9	176.807	188.38	56.54
08-02-2006	176	176	172	172	105000	169.68	170.78	176.5	188.235	49.95
09-02-2006	180	184	176	184	174000	170	170.73	176.3	188.15	57.88
10-02-2006	184	189	184	184	747000	170.42	170.68	176.16	188.065	57.88
13-02-2006	184	193	176	184	386500	170.74	170.68	176.127	187.98	57.88
14-02-2006	180	180	180	180	5000	171.08	170.64	176.1	187.895	54.30
15-02-2006	180	180	180	180	21000	171.42	170.6	176.04	187.83	54.30
16-02-2006	184	184	184	184	1000	171.92	170.6	175.98	187.765	57.36
20-02-2006	176	176	176	176	11000	172.34	170.56	175.927	187.66	50.13
21-02-2006	176	176	176	176	84500	172.76	170.52	175.873	187.575	50.13
22-02-2006	172	180	172	180	100500	173.1	170.52	175.873	187.47	53.52
23-02-2006	180	180	176	176	116500	173.52	170.48	175.787	187.345	49.87
27-02-2006	176	176	176	176	5000	173.78	170.44	175.733	187.175	49.87
28-02-2006	176	176	176	176	7500	173.94	170.4	175.62	186.965	49.87
01-03-2006	180	180	180	180	5000	173.68	170.36	175.593	186.755	53.81
03-03-2006	176	176	176	176	25000	173.52	170.28	175.507	186.525	49.61
06-03-2006	176	176	176	176	50000	173.44	170.15	175.453	186.315	49.61
07-03-2006	176	180	176	180	5957500	173.52	170.11	175.427	186.125	53.79
08-03-2006	176	176	172	172	32500	173.6	169.9	175.313	185.875	45.63
09-03-2006	176	184	176	180	1230000	173.94	169.86	175.253	185.645	53.27
10-03-2006	176	180	176	180	1190000	174.28	169.82	175.28	185.39	53.27
14-03-2006	176	176	176	176	15000	174.54	169.78	175.253	185.095	49.26
17-03-2006	180	189	180	189	100000	174.88	169.99	175.287	184.865	59.84
20-03-2006	184	184	180	184	1818000	175.12	170.15	175.313	184.61	55.08
21-03-2006	184	197	184	193	3567500	175.62	170.49	175.34	184.38	61.08
22-03-2006	193	197	193	193	1830000	176.12	170.91	175.4	184.15	61.08
23-03-2006	193	193	189	189	2575000	176.54	171.25	175.4	183.9	57.15
24-03-2006	193	193	193	193	37500	177.04	171.5	175.46	183.69	59.93
27-03-2006	193	197	193	197	150000	177.62	171.79	175.573	183.48	62.54
29-03-2006	184	184	184	184	10000	177.62	172	175.573	183.225	50.91
03-04-2006	189	189	189	189	115000	177.96	172.21	175.607	182.955	54.42
04-04-2006	189	189	184	184	500000	178.28	172.29	175.633	182.66	50.53
05-04-2006	189	189	189	189	350000	178.7	172.59	175.667	182.345	54.07
06-04-2006	184	193	184	189	425000	179.04	172.8	175.7	182.03	54.07
07-04-2006	189	189	189	189	15000	179.46	173.01	175.733	181.76	54.07
12-04-2006	184	184	184	184	405500	179.88	173.13	175.733	181.505	49.63
18-04-2006	180	180	180	180	10000	180.12	173.17	175.707	181.295	46.36
19-04-2006	180	180	180	180	105000	180.2	173.25	175.68	181.085	46.36
20-04-2006	184	189	184	184	850000	180.28	173.46	175.647	180.85	50.17
21-04-2006	189	193	189	193	592500	180.54	173.8	175.673	180.685	57.49
25-04-2006	189	189	189	189	100000	180.88	174.01	175.673	180.52	53.72
26-04-2006	193	231	193	222	12446000	181.88	174.72	175.867	180.5	70.78
27-04-2006	226	226	214	218	1952500	182.88	175.35	176.033	180.46	67.53
28-04-2006	218	218	210	210	130000	183.72	175.98	176.12	180.4	61.45
01-05-2006	243	243	210	210	53500	184.56	176.49	176.207	180.275	61.45
02-05-2006	210	210	201	201	314500	185.14	176.91	176.207	180.15	54.99
03-05-2006	205	218	205	210	17000	185.98	177.46	176.267	180.025	59.57
04-05-2006	214	218	214	218	267500	186.98	178.01	176.433	179.96	63.15
05-05-2006	218	243	214	239	9777000	188.08	178.72	176.74	180.025	70.54
08-05-2006	239	247	235	239	6236500	189.34	179.43	177.073	180.09	70.54
09-05-2006	239	239	235	239	2830000	190.52	180.06	177.44	180.235	70.54
10-05-2006	239	243	239	239	3165500	191.86	180.77	177.807	180.34	70.54
11-05-2006	243	256	243	256	5143500	193.3	181.65	178.253	180.55	75.82
12-05-2006	252	252	247	247	1057500	194.56	182.49	178.64	180.76	68.79
15-05-2006	235	235	214	218	2294500	195.24	182.99	178.867	180.905	52.05
16-05-2006	214	252	210	247	4893500	196.58	183.83	179.287	181.22	62.01
17-05-2006	252	268	252	268	5241000	198.34	184.88	179.847	181.615	67.30
18-05-2006	252	281	252	268	4324000	200.02	185.97	180.407	181.99	67.30
19-05-2006	264	277	260	260	1262500	201.7	187.02	180.94	182.37	63.40
22-05-2006	252	252	231	231	1870000	202.8	187.78	181.28	182.605	51.69
23-05-2006	231	239	231	235	842500	203.9	188.5	181.647	182.88	52.98
24-05-2006	235	235	231	231	95500	205	189.26	181.987	183.09	51.50
29-05-2006	235	235	231	231	110000	206.1	189.94	182.327	183.325	51.50
30-05-2006	235	235	231	231	690500	207.2	190.57	182.667	183.515	51.50
31-05-2006	226	231	226	231	95000	208.22	190.95	182.98	183.75	51.50
01-06-2006	210	231	151	155	7465000	207.8	190.66	182.787	183.58	30.05
02-06-2006	147	159	130	147	10294500	207.22	190.33	182.507	183.395	28.69
05-06-2006	151	151	143	143	1108000	206.48	190	182.233	183.19	28.01
06-06-2006	138	138	130	134	510500	205.72	189.66	181.84	182.915	26.49
07-06-2006	126	134	126	134	585500	204.8	189.37	181.507	182.64	26.49
08-06-2006	126	134	122	130	381000	203.8	189.04	181.147	182.41	25.77
09-06-2006	117	138	117	138	1111000	203.04	188.79	180.867	182.2	29.88
12-06-2006	138	143	134	143	350000	202.12	188.5	180.7	181.995	32.40
14-06-2006	134	134	126	134	133000	201.12	188.12	180.473	181.765	30.29
15-06-2006	134	138	126	138	433500	200.02	187.82	180.333	181.51	32.40
16-06-2006	134	143	134	134	235500	198.84	187.48	180.22	181.26	31.38
19-06-2006	126	126	126	126	500	197.58	187.06	180.027	180.945	29.38
20-06-2006	138	143	138	138	235000	196.48	186.76	179.827	180.715	35.96
21-06-2006	138	147	138	147	258000	195.48	186.55	179.687	180.55	40.45
22-06-2006	151	155	147	151	533000	194.82	186.22	179.607	180.385	42.38
23-06-2006	151	151	147	151	152500	194.06	186.01	179.493	180.22	42.38
26-06-2006	151	151	151	151	275000	193.4	185.84	179.327	180.075	42.38
27-06-2006	151	151	143	143	50000	192.48	185.59	179.22	179.87	39.20
29-06-2006	143	143	134	134	365000	191.38	185.21	178.993	179.62	35.94
03-07-2006	126	138	126	134	661500	190.28	184.87	178.767	179.37	35.94
04-07-2006	138	143	130	143	230000	189.46	184.67	178.573	179.165	41.58
05-07-2006	143	147	138	138	1235500	188.62	184.37	178.32	178.935	39.50
06-07-2006	134	138	130	138	1217000	187.78	183.99	178.093	178.705	39.50
07-07-2006	135	150	135	150	1282500	187.1	183.69	178.007	178.51	46.89
10-07-2006	140	140	140	140	2061000	186.04	183.29	177.88	178.265	42.26
11-07-2006	140	140	135	140	245000	185.06	182.97	177.693	178.02	42.26
12-07-2006	140	140	135	140	447500	183.42	182.65	177.62	177.755	42.26
13-07-2006	140	140	135	135	4096500	181.76	182.32	177.487	177.465	39.80
14-07-2006	135	140	130	135	1788500	180.26	181.99	177.407	177.155	39.80
17-07-2006	130	135	125	130	1609500	178.66	181.61	177.213	176.82	37.29
18-07-2006	125	130	120	130	9425500	177.24	181.19	177.02	176.465	37.29
19-07-2006	125	135	125	135	7674500	175.74	180.86	176.887	176.135	41.57
20-07-2006	135	155	135	140	9773500	174.18	180.58	176.733	175.87	45.57
21-07-2006	140	150	135	145	13337000	172.3	180.19	176.58	175.63	49.31
24-07-2006	140	150	135	140	5316500	170.32	179.83	176.393	175.385	45.91
25-07-2006	140	145	135	145	27966000	168.44	179.48	176.187	175.19	49.65
26-07-2006	145	155	145	150	29393000	166.66	179.26	176.067	175.02	53.13
27-07-2006	150	150	145	150	7155500	164.54	178.92	175.947	174.825	53.13
28-07-2006	150	155	145	150	17152500	162.6	178.58	175.86	174.63	53.13
31-07-2006	150	150	145	150	17428500	161.24	178.24	175.74	174.46	53.13
01-08-2006	145	150	145	150	5398500	159.3	177.94	175.653	174.29	53.13
02-08-2006	145	150	145	150	23843500	156.94	177.64	175.567	174.12	53.13
03-08-2006	150	180	150	170	85718500	154.98	177.5	175.64	174.05	67.27
04-08-2006	170	180	170	170	36172500	153.18	177.44	175.74	174	67.27
07-08-2006	170	180	170	175	27847500	152.06	177.43	175.873	173.975	69.90
08-08-2006	175	180	170	170	13672500	150.76	177.33	175.92	173.925	64.33
09-08-2006	175	175	170	170	2493000	149.54	177.27	176.02	173.875	64.33
10-08-2006	170	170	165	170	14323000	148.32	177.21	176.067	173.825	64.33
11-08-2006	170	170	165	170	1172500	147.1	177.15	176.08	173.775	64.33
14-08-2006	170	175	170	170	9873500	145.88	177.05	175.927	173.705	64.33
15-08-2006	175	180	170	175	26551500	146.28	177.04	175.867	173.66	68.02
16-08-2006	180	185	175	180	18616000	146.94	177.08	175.867	173.615	71.23
22-08-2006	180	185	180	180	7089500	147.68	177.08	175.893	173.595	71.23
23-08-2006	180	190	180	190	19292500	148.8	177.26	176.04	173.58	76.66
24-08-2006	190	190	180	190	16992500	149.92	177.36	176.22	173.61	76.66
25-08-2006	190	190	185	185	2790000	151.02	177.41	176.367	173.615	69.10
28-08-2006	185	190	185	190	7726500	152.06	177.55	176.547	173.665	72.06
29-08-2006	190	190	185	185	4033500	152.9	177.51	176.633	173.75	65.31
30-08-2006	185	185	180	180	4307500	153.82	177.47	176.687	173.81	59.32
31-08-2006	180	180	170	180	11051000	154.66	177.34	176.767	173.915	59.32
01-09-2006	180	180	175	175	8718500	155.48	177.16	176.813	174.035	53.62
04-09-2006	175	180	175	180	6447500	156.56	177.07	176.893	174.16	57.97
05-09-2006	180	180	175	175	10623500	157.3	176.89	176.94	174.195	52.65
06-09-2006	175	175	160	165	7794000	157.66	176.57	176.92	174.18	43.97
07-09-2006	160	165	160	165	3705500	157.94	176.38	176.793	174.19	43.97
08-09-2006	165	165	160	160	785000	158.12	176.09	176.713	174.15	40.13
11-09-2006	155	155	145	150	12251000	158.1	175.75	176.593	174.02	33.78
12-09-2006	150	150	145	150	15131000	158.24	175.36	176.473	173.975	33.78
13-09-2006	150	155	145	155	4120500	158.66	175.02	176.36	173.91	39.34
14-09-2006	155	160	155	160	5238000	159.18	174.73	176.307	173.87	44.38
15-09-2006	160	160	155	160	376500	159.52	174.49	176.287	173.81	44.38
18-09-2006	160	160	155	155	2591500	159.86	174.24	176.2	173.705	40.48
19-09-2006	155	160	155	160	3451000	160.3	174.04	176.093	173.645	45.62
20-09-2006	155	160	155	160	1270500	160.5	173.8	175.96	173.63	45.62
21-09-2006	160	160	155	160	961000	160.9	173.47	175.827	173.635	45.62
22-09-2006	160	160	155	155	1320500	161.2	173.13	175.713	173.57	41.18
25-09-2006	155	155	150	155	786500	161.5	172.46	175.6	173.59	41.18
26-09-2006	155	155	150	155	501500	161.9	171.83	175.513	173.59	41.18
27-09-2006	155	155	150	150	1061500	162.2	171.23	175.393	173.605	36.71
28-09-2006	150	155	150	155	238000	162.7	170.68	175.307	173.585	43.33
29-09-2006	155	160	150	160	3383000	163.3	170.27	175.227	173.59	49.07
02-10-2006	155	160	150	160	231500	163.8	169.77	175.173	173.615	49.07
03-10-2006	150	155	150	150	957500	164	169.09	175.053	173.55	39.74
04-10-2006	150	155	150	155	384500	164.2	168.25	174.86	173.485	45.34
05-10-2006	150	150	145	150	7791500	164.4	167.36	174.687	173.395	41.21
06-10-2006	150	150	145	150	606000	164.5	166.47	174.487	173.265	41.21
09-10-2006	145	150	140	150	5070000	164.5	165.58	174.34	173.175	41.21
10-10-2006	145	145	145	145	946000	164.4	164.47	174.08	173.06	37.01
11-10-2006	150	150	145	150	835500	164.4	163.5	173.853	172.995	43.24
12-10-2006	145	145	145	145	556500	164.3	162.77	173.593	172.88	39.08
13-10-2006	145	145	145	145	543000	164.2	161.75	173.36	172.79	39.08
16-10-2006	145	145	140	140	5362000	164	160.47	173.093	172.675	35.15
17-10-2006	140	140	135	140	2732500	163.4	159.19	172.8	172.58	35.15
18-10-2006	140	140	140	140	199000	162.8	157.99	172.56	172.505	35.15
19-10-2006	135	140	135	140	20811000	162.1	157.08	172.32	172.43	35.15
20-10-2006	140	140	135	135	7222500	161.4	156.08	172.02	172.29	30.97
30-10-2006	140	140	135	140	4838000	160.8	155.17	171.78	172.215	38.81
31-10-2006	140	150	140	150	17583000	160.4	154.36	171.607	172.15	50.84
01-11-2006	130	145	130	145	3343000	159.9	153.5	171.4	172.035	45.98
02-11-2006	140	150	140	145	3261000	159.4	152.64	171.167	171.795	45.98
03-11-2006	140	150	140	145	5618500	158.8	152.54	170.96	171.6	45.98
06-11-2006	145	145	140	145	621000	158.1	152.52	170.753	171.425	45.98
07-11-2006	145	150	140	145	11097500	157.4	152.54	170.52	171.27	45.98
08-11-2006	140	145	140	145	2230500	156.5	152.65	170.34	171.155	45.98
09-11-2006	145	145	140	145	1951000	155.6	152.76	170.107	171.065	45.98
10-11-2006	140	145	140	145	268000	154.8	152.91	169.873	170.975	45.98
13-11-2006	140	145	140	145	2035500	153.9	152.98	169.667	170.885	45.98
14-11-2006	140	145	140	145	3375000	153.1	153	169.373	170.75	45.98
15-11-2006	140	145	140	145	1747500	152.4	153.11	169.113	170.615	45.98
16-11-2006	145	150	140	145	24067000	151.7	153.18	168.793	170.5	45.98
17-11-2006	150	155	145	150	26385500	151.2	153.34	168.507	170.41	56.19
20-11-2006	150	150	150	150	3068500	150.6	153.58	168.247	170.32	56.19
21-11-2006	150	190	150	185	157545000	150.8	154.05	168.193	170.405	82.71
22-11-2006	190	245	185	245	210374500	152.4	155.03	168.513	170.79	91.84
23-11-2006	250	265	220	230	140853500	153.7	155.82	168.82	171.02	80.41
24-11-2006	230	230	190	195	75620000	154.4	156.26	168.86	171.135	61.26
27-11-2006	195	210	195	200	28023500	155.4	156.75	168.967	171.295	62.63
28-11-2006	200	205	195	200	7608000	156.4	157.32	169.04	171.455	62.63
29-11-2006	200	230	200	230	66823500	157.9	158.28	169.313	171.745	70.01
30-11-2006	230	265	230	250	135931500	159.7	159.44	169.72	172.155	73.73
01-12-2006	255	255	245	255	38717000	161.6	160.56	170.193	172.615	74.58
04-12-2006	255	265	245	250	26483500	163.5	161.68	170.66	173.025	72.07
05-12-2006	250	250	245	245	14065500	165.2	162.75	171.093	173.37	69.55
06-12-2006	245	255	245	245	20839000	166.9	163.7	171.5	173.695	69.55
07-12-2006	245	250	230	240	13942000	168.5	164.7	171.813	173.995	66.84
08-12-2006	240	250	235	250	7106000	170.4	165.8	172.22	174.385	69.41
11-12-2006	245	250	235	245	19406500	172.2	166.85	172.373	174.75	66.63
12-12-2006	250	250	235	240	8006000	173.9	167.9	172.52	175.11	63.87
13-12-2006	240	245	230	230	5149500	175.5	168.85	172.653	175.42	58.65
14-12-2006	235	240	230	240	9094000	177.2	169.95	172.853	175.78	62.00
15-12-2006	235	245	235	235	10737000	178.7	171	173.08	176.095	59.41
18-12-2006	235	235	235	235	5088500	180.2	172	173.247	176.43	59.41
19-12-2006	235	235	220	220	11978500	181.6	172.8	173.26	176.69	51.87
20-12-2006	230	240	225	240	7600000	183.3	173.75	173.267	176.97	59.29
21-12-2006	240	250	240	240	32423500	185.1	174.75	173.273	177.29	59.29
22-12-2006	240	250	240	240	9864000	186.9	175.7	173.28	177.59	59.29
26-12-2006	245	245	240	240	1826500	188.7	176.6	173.287	177.93	59.29
27-12-2006	245	250	245	250	5561500	190.8	177.6	173.247	178.26	63.11
28-12-2006	250	255	240	240	20969000	192.6	178.5	173.2	178.54	57.32
02-01-2007	240	285	240	280	88435000	195.3	179.8	173.613	179.02	69.41
03-01-2007	285	320	280	315	163871500	198.7	181.45	174.067	179.695	75.86
04-01-2007	315	315	295	300	51160000	201.9	182.95	174.28	180.295	69.14
05-01-2007	300	310	295	300	34237500	205.1	184.25	174.493	180.875	69.14
08-01-2007	300	305	295	300	27637500	208.3	185.55	174.76	181.495	69.14
09-01-2007	305	330	295	310	178437000	211.7	186.9	175.287	182.165	71.26
10-01-2007	305	310	285	295	82191000	214.9	188.15	175.687	182.74	64.13
11-01-2007	300	300	290	300	20035500	218.1	189.45	176.147	183.36	65.38
12-01-2007	300	300	260	290	43344500	220.9	190.65	176.54	183.93	60.84
15-01-2007	295	300	295	300	17905500	224	191.95	177	184.55	63.56
16-01-2007	300	310	295	300	49397000	227.1	193.25	177.46	185.15	63.56
17-01-2007	300	325	300	310	146283500	230.4	194.6	178.493	185.82	66.28
18-01-2007	315	325	310	315	73990500	233.8	195.95	179.613	186.515	67.59
19-01-2007	315	315	300	310	55175000	237.1	197.25	180.727	187.165	64.89
22-01-2007	310	310	300	305	20585000	240.3	198.4	181.867	187.83	62.21
23-01-2007	305	305	295	300	20547500	243.4	199.5	182.973	188.43	59.56
24-01-2007	300	310	295	300	28954000	246.5	200.65	184.107	189.03	59.56
25-01-2007	295	300	285	295	20779500	249.5	201.7	185.153	189.625	56.76
26-01-2007	290	295	285	295	6975500	252.5	202.8	186.167	190.155	56.76
29-01-2007	290	300	290	300	9708500	255.6	204	187.273	190.735	59.00
30-01-2007	300	305	295	300	15620000	258.7	205.2	188.353	191.27	59.00
31-01-2007	300	305	295	300	19548000	261.7	206.45	189.46	191.805	59.00
01-02-2007	300	305	290	305	12868000	264.8	207.7	190.653	192.385	61.49
02-02-2007	305	310	300	305	12051000	267.2	209	191.767	192.945	61.49
05-02-2007	300	320	300	315	60995500	268.6	210.5	192.887	193.535	66.24
06-02-2007	320	345	315	335	225497000	270.7	212.2	194.113	194.29	73.32
07-02-2007	340	340	315	325	86091000	273.3	213.85	195.273	194.97	65.88
08-02-2007	325	340	320	340	85462500	276.1	215.75	196.533	195.75	70.69
09-02-2007	340	360	340	350	152231500	279.1	217.75	197.913	196.555	73.38
12-02-2007	350	355	340	345	61938500	281.4	219.65	199.32	197.335	69.92
13-02-2007	345	345	335	340	26443000	283.2	221.45	200.693	198.09	66.54
14-02-2007	340	350	340	345	33729500	285	223.3	202.04	198.895	68.20
15-02-2007	345	355	345	350	31237000	287	225.25	203.453	199.745	69.81
16-02-2007	350	350	340	345	24467000	289	227.1	204.833	200.57	66.20
19-02-2007	340	355	335	350	60343500	291.1	229	206.167	201.4	67.98
20-02-2007	350	350	340	350	14080500	293.3	230.9	207.567	202.185	67.98
21-02-2007	345	350	345	350	7148500	295.3	232.85	208.967	202.99	67.98
22-02-2007	350	350	335	345	19851000	297.3	234.75	210.333	203.605	63.78
23-02-2007	345	345	340	345	11885000	299.4	236.65	211.733	204.24	63.78
26-02-2007	340	350	335	350	21774000	301.8	238.65	213.167	204.94	66.20
27-02-2007	350	350	335	340	19775500	303.8	240.5	214.567	205.59	57.87
28-02-2007	285	335	285	335	38846500	305.8	242.25	215.933	206.26	54.20
01-03-2007	340	340	325	330	16538500	307.7	243.95	217.233	206.86	50.74
02-03-2007	335	335	320	330	20338000	309.9	245.75	218.5	207.42	50.74
05-03-2007	320	320	290	295	57521000	311	247.15	219.5	207.7	33.40
06-03-2007	300	310	295	305	32138000	312.3	248.7	220.6	208.03	39.73
07-03-2007	310	315	300	300	21357000	313.5	250.2	221.633	208.335	37.80
08-03-2007	305	315	305	315	17881000	315	251.85	222.733	208.715	46.26
09-03-2007	315	315	305	305	7902500	316.1	253.45	223.767	208.96	42.14
12-03-2007	315	315	305	310	15302000	317.5	255.05	224.833	209.275	44.79
13-03-2007	310	310	305	310	8601000	318.1	256.7	225.9	209.735	44.79
14-03-2007	300	310	295	305	32072000	317.9	258.3	226.933	210.025	42.53
15-03-2007	305	315	305	315	39514500	318.2	260.05	228.033	210.26	48.16
16-03-2007	310	310	305	310	3201000	318.4	261.75	228.967	210.47	45.75
20-03-2007	310	310	305	310	5415500	318.6	263.45	229.9	210.72	45.75
21-03-2007	310	315	305	315	23301500	318.7	265.2	230.833	211.14	48.72
22-03-2007	315	325	310	320	39441000	319.2	267.05	231.833	211.565	51.58
23-03-2007	320	320	310	315	17862000	319.5	268.8	232.8	211.985	48.66
26-03-2007	315	320	310	315	14880500	320	270.45	233.767	212.405	48.66
27-03-2007	315	315	310	315	19892500	320.3	272.15	234.733	212.825	48.66
28-03-2007	310	315	305	315	8543500	320.6	273.85	235.7	213.245	48.66
29-03-2007	310	315	305	315	33990000	320.7	275.55	236.633	214.045	48.66
30-03-2007	315	315	305	315	22005500	320.7	277.25	237.533	214.885	48.66
02-04-2007	310	330	310	325	72701000	321	279.05	238.5	215.795	56.37
03-04-2007	325	330	325	330	42138500	321.5	280.9	239.433	216.775	59.64
04-04-2007	330	335	320	330	34397000	322.1	282.75	240.367	217.755	59.64
05-04-2007	330	330	315	320	25325000	322.5	284.5	241.267	218.705	50.82
09-04-2007	320	325	315	320	13589000	323	286.25	242.133	219.615	50.82
10-04-2007	325	330	315	320	32539500	323.5	288	243.033	220.5	50.82
11-04-2007	320	320	310	315	27112000	323.8	289.7	243.933	221.405	46.52
12-04-2007	315	320	305	305	64519000	323.9	291.3	244.767	222.24	39.35
13-04-2007	310	320	310	315	41937500	324.2	292.95	245.7	223.145	47.98
16-04-2007	320	325	315	325	42537500	324.6	294.7	246.667	224.14	54.90
17-04-2007	325	345	320	345	167603500	325.4	296.3	247.8	225.175	64.93
18-04-2007	345	360	345	355	131467500	326.2	297.4	249.067	226.215	68.69
19-04-2007	355	355	335	340	100598500	326.3	298.5	250.233	227.16	58.56
20-04-2007	345	350	335	345	70273000	326.7	300	251.467	228.13	60.65
23-04-2007	345	345	335	340	26615500	326.7	301.4	252.733	229.075	57.53
24-04-2007	340	350	335	350	43477500	326.7	302.9	254.067	230.11	61.76
25-04-2007	350	355	345	345	41452500	326.7	304.05	255.333	231.165	58.62
26-04-2007	345	360	345	355	59779500	327	305.1	256.633	232.27	62.70
27-04-2007	350	355	345	350	51107500	327.1	306.05	257.9	233.305	59.54
30-04-2007	350	430	350	405	472622000	328.2	307.6	259.567	234.64	74.68
01-05-2007	420	420	390	400	181750500	329.3	309.15	261.167	235.95	72.04
02-05-2007	405	405	370	390	93959500	330.1	310.6	262.7	237.15	66.95
03-05-2007	390	410	385	395	124731000	331	312.15	264.267	238.425	68.16
04-05-2007	390	395	375	380	105988500	331.6	313.45	265.767	239.625	60.93
07-05-2007	380	395	380	390	54211000	332.5	314.9	267.333	240.875	63.70
08-05-2007	390	390	380	390	41259500	333.4	316.4	268.9	242.15	63.70
09-05-2007	390	390	380	390	24364000	334.2	318	270.5	243.425	63.70
10-05-2007	390	390	380	385	31535000	335.1	319.45	272.033	244.7	61.00
11-05-2007	375	385	370	375	43593000	335.9	320.85	273.467	245.925	55.91
14-05-2007	380	385	375	385	30816000	337	322.35	274.967	247.175	59.55
15-05-2007	380	390	375	380	32919000	338	323.95	276.5	248.375	57.01
16-05-2007	380	385	380	385	22930000	339.8	325.4	278.033	249.575	58.90
21-05-2007	385	400	385	400	68923000	341.7	327	279.7	250.875	63.99
22-05-2007	400	440	400	440	243800500	344.5	329	281.633	252.35	73.45
23-05-2007	450	480	440	470	345171000	347.6	331.3	283.767	253.95	78.09
24-05-2007	475	630	470	575	850928000	353	334.55	286.633	256.075	86.80
25-05-2007	550	630	540	590	367946500	358.6	338.05	289.567	258.275	87.56
28-05-2007	590	600	560	570	115053500	363.8	340.95	292.4	260.375	80.87
29-05-2007	570	580	540	570	71329000	369.1	343.5	295.233	262.475	80.87
30-05-2007	560	590	550	570	85555500	374.2	346.2	298.1	264.575	80.87
31-05-2007	570	590	560	580	34590500	379.6	349	301.033	266.625	81.74
04-06-2007	580	650	570	630	244881000	386	352.3	304.3	268.925	85.34
05-06-2007	630	730	620	660	455317500	392.9	355.8	307.767	271.35	86.99
06-06-2007	660	700	660	680	112859000	400.1	359.65	311.4	273.9	87.97
07-06-2007	660	670	640	650	63707000	406.8	363.15	314.8	276.3	78.46
08-06-2007	630	640	610	640	83279500	413.3	366.65	318.067	278.65	75.54
11-06-2007	660	670	620	630	87172500	419.6	369.95	321.3	280.95	72.62
12-06-2007	630	630	600	610	50862500	425.5	373.05	324.4	283.15	67.04
13-06-2007	600	620	590	600	42841500	431.2	375.95	327.433	285.275	64.37
14-06-2007	610	610	580	590	21051000	436.7	378.7	330.4	287.325	61.73
15-06-2007	600	600	580	600	24126500	442.2	381.6	333.433	289.425	63.35
18-06-2007	610	610	560	570	46475500	447	384.25	336.267	291.325	55.73
19-06-2007	570	620	570	620	50753000	452.8	387.45	339.433	293.475	63.59
20-06-2007	620	640	600	610	60551500	458.6	390.55	342.533	295.6	61.25
21-06-2007	610	620	590	600	17071500	464.2	393.6	345.567	297.65	58.91
22-06-2007	600	600	590	600	2038000	469.8	396.65	348.6	299.725	58.91
25-06-2007	590	590	580	590	4892500	475.3	399.55	351.567	301.775	56.42
26-06-2007	600	600	570	580	17487500	480.8	402.35	354.467	303.775	53.95
27-06-2007	580	580	560	580	21558500	486.1	405.15	357.333	305.8	53.95
28-06-2007	580	580	530	560	22381000	490.8	407.7	360.067	307.7	48.99
29-06-2007	560	590	550	570	15139000	495.3	410.35	362.633	309.675	51.40
02-07-2007	580	590	570	580	10745000	499.8	413	364.867	311.75	53.75
03-07-2007	580	610	570	590	36112500	504.8	415.55	367.267	313.875	56.04
04-07-2007	590	590	560	580	13595500	509.5	418.1	369.833	315.975	53.20
05-07-2007	580	580	570	580	12116500	514.3	420.5	372.367	318.125	53.20
06-07-2007	580	590	570	580	18785500	518.9	422.8	374.9	320.275	53.20
09-07-2007	580	600	570	590	42014000	523.8	425.25	377.3	322.45	55.98
10-07-2007	590	590	570	580	11521000	528.3	427.65	379.5	324.55	52.62
11-07-2007	580	600	570	580	41585500	532.9	430	381.667	326.65	52.62
12-07-2007	580	590	570	580	21632500	536.4	432.3	383.867	328.775	52.62
13-07-2007	580	600	580	590	30993000	540.2	434.75	386.167	330.925	55.93
16-07-2007	590	590	570	580	10290500	544	437.05	388.4	333.025	52.01
17-07-2007	580	580	570	580	31304000	547.7	439.35	390.667	335.125	52.01
18-07-2007	580	600	570	580	78263000	551.7	441.65	392.867	337.25	52.01
19-07-2007	580	590	570	580	16790500	555.5	444	395.1	339.375	52.01
20-07-2007	570	600	570	590	29931000	559.5	446.45	397.433	341.55	56.14
23-07-2007	590	620	590	610	105129000	563.9	449.05	399.967	343.85	63.00
24-07-2007	610	630	600	610	53869000	568.4	451.75	402.433	346.125	63.00
25-07-2007	600	610	590	610	36465000	573.1	454.5	404.933	348.375	63.00
26-07-2007	610	610	580	580	28765500	577	457	407.233	350.475	48.73
27-07-2007	560	580	550	570	34561000	580.8	459.4	409.567	352.575	45.06
30-07-2007	570	570	550	560	30446000	584.3	462.05	411.7	354.6	41.69
31-07-2007	570	580	560	570	16676000	587.7	464.7	413.9	356.7	46.04
01-08-2007	560	560	520	530	30128000	589.5	467	415.833	358.6	34.84
02-08-2007	550	550	510	530	19299500	590.7	469.15	417.767	360.5	34.84
03-08-2007	530	530	470	500	22794000	589.2	471.1	419.433	362.275	28.75
06-08-2007	480	480	430	470	25729500	586.8	472.7	420.967	363.875	24.20
07-08-2007	480	485	445	465	16419000	584.7	474.25	422.2	365.475	23.53
08-08-2007	465	500	465	500	26972000	583.3	476.2	423.433	367.25	36.71
09-08-2007	510	520	490	500	16241500	581.9	478.05	424.767	369.05	36.71
10-08-2007	450	470	440	470	20900500	579.7	479.65	425.9	370.7	31.34
13-08-2007	470	470	455	470	9970000	576.5	481.25	427.033	372.35	31.34
14-08-2007	470	470	450	460	6164500	572.5	482.7	428.033	373.95	29.66
15-08-2007	440	440	400	430	21813000	567.5	483.8	428.933	375.425	25.29
16-08-2007	390	390	340	365	43839500	561.8	484.3	429.367	376.55	18.82
20-08-2007	400	400	380	390	33363500	556.8	485.05	430.033	377.75	26.60
21-08-2007	390	395	355	355	16530500	551.3	485.45	430.4	378.8	23.24
22-08-2007	365	380	355	380	11259000	546.7	486.1	430.933	379.975	30.04
23-08-2007	395	400	375	385	66368500	542.4	486.8	431.433	381.175	31.35
24-08-2007	380	460	365	445	96136500	539.5	488.1	432.3	382.675	44.72
27-08-2007	460	470	440	455	67854000	536.6	489.4	433.267	384.225	46.58
28-08-2007	450	465	435	455	28801000	534.3	490.65	434.267	385.775	46.58
29-08-2007	425	450	415	450	41277500	530.9	491.85	435.267	387.3	45.69
30-08-2007	460	465	445	450	22434000	527.7	493.15	436.267	388.825	45.69
31-08-2007	450	465	450	460	25627000	524.9	494.55	437.367	390.4	48.00
03-09-2007	460	460	440	450	15035000	521.9	495.85	438.4	391.925	45.90
04-09-2007	445	455	440	445	10257000	519	497.15	439.367	393.425	44.84
05-09-2007	445	445	435	440	9889500	516.2	498.5	440.3	394.9	43.75
06-09-2007	440	470	440	465	59324500	513.9	500	441.4	396.475	50.25
07-09-2007	465	470	450	455	12539000	511.8	501.3	442.4	398	47.87
10-09-2007	450	455	430	450	13929000	509.4	502.35	443.367	399.325	46.67
11-09-2007	450	455	445	450	7541500	506.8	503.3	444.267	400.35	46.67
12-09-2007	455	465	445	450	12419500	504	504.4	445.033	401.45	46.67
13-09-2007	455	455	445	455	8178500	501.5	505.5	445.9	402.75	48.28
14-09-2007	455	470	450	460	28552500	499.1	506.7	446.7	404.05	49.91
17-09-2007	460	465	455	460	8928500	496.7	507.8	447.433	405.35	49.91
18-09-2007	455	470	455	470	12875500	494.3	509.05	448.267	406.55	53.32
19-09-2007	480	495	470	485	77097000	492.4	510.35	449.233	407.725	57.94
20-09-2007	490	515	490	495	114189500	490.7	511.8	450.233	408.925	60.73
21-09-2007	495	540	490	540	106229000	489.9	513.15	451.5	410.375	70.29
24-09-2007	540	560	520	530	78270000	488.7	514.45	452.733	411.8	66.42
25-09-2007	530	550	520	530	34622500	487.7	515.85	453.933	413.225	66.42
26-09-2007	540	540	520	540	18553000	486.9	517.3	455.2	414.725	68.43
27-09-2007	550	560	530	540	28877500	486.1	518.9	456.467	416.175	68.43
28-09-2007	540	550	520	530	18282000	485.1	520.3	457.7	417.6	63.98
01-10-2007	530	540	520	530	10360000	483.9	521.7	458.933	419.05	63.98
02-10-2007	540	570	540	560	84281000	482.9	523.4	460.333	420.7	70.63
03-10-2007	550	560	530	540	29463500	481.5	524.95	461.667	422.2	62.37
04-10-2007	530	540	520	530	30940000	479.9	526.5	462.967	423.675	58.67
05-10-2007	530	540	520	530	12257500	478.9	527.95	464.3	425.15	58.67
08-10-2007	530	530	510	530	14250000	478.1	529.45	465.633	426.7	58.67
09-10-2007	520	540	520	540	25909500	477.7	531	467.267	428.2	61.52
10-10-2007	550	560	540	550	32684500	477.3	532.5	468.9	429.75	64.18
11-10-2007	550	560	540	560	25610000	477.9	533.7	470.633	431.35	66.66
17-10-2007	550	560	530	560	20788500	478.5	534.6	472.267	432.95	66.66
18-10-2007	560	610	560	580	178632500	480.1	534.65	474.1	434.6	71.27
19-10-2007	570	600	560	570	66970500	482.1	534.45	475.833	436.25	66.33
22-10-2007	530	580	520	560	84346500	484	534.35	477.5	437.65	61.72
23-10-2007	570	600	560	590	98893000	485.8	534.55	479.4	439.025	68.74
24-10-2007	600	610	560	570	66962000	487.2	534.55	481.1	440.375	60.74
25-10-2007	580	600	560	590	57764000	489.6	534.65	482.967	441.825	65.11
26-10-2007	600	630	580	610	169457000	492.4	534.45	484.967	443.375	68.85
29-10-2007	620	630	610	620	124543000	495.6	534.05	487	444.925	70.55
30-10-2007	620	670	620	660	317191500	500.2	533.85	489.267	446.75	76.15
31-10-2007	650	680	640	670	134106500	506.3	534.05	491.633	448.6	77.31
01-11-2007	680	690	640	650	73929500	511.5	534.15	493.867	450.4	69.97
02-11-2007	620	660	610	650	65739500	517.4	534.35	496.1	452.15	69.97
05-11-2007	650	650	600	610	85847500	522	534.35	498.067	453.7	57.34
06-11-2007	620	640	600	630	64417500	526.9	534.65	500.167	455.3	61.12
07-11-2007	640	660	630	640	74218000	530.8	535.15	502.333	456.925	62.89
08-11-2007	610	650	610	650	54669500	534.7	535.65	504.5	458.625	64.62
09-11-2007	650	700	640	670	208717500	539	536.65	506.767	460.45	67.86
12-11-2007	660	710	650	710	234851000	544.2	537.55	509.3	462.5	73.15
13-11-2007	710	730	680	680	171965000	548.8	538.25	511.7	464.4	64.57
14-11-2007	700	710	680	690	123301000	553.4	539.15	514.167	466.375	66.00
15-11-2007	690	700	680	690	39813000	558.2	540.05	516.633	468.35	66.00
16-11-2007	670	700	670	690	45970000	563.1	541.05	519.133	470.3	66.00
19-11-2007	690	700	650	660	56390500	567.5	541.85	521.5	472.1	57.32
20-11-2007	640	660	620	650	67732500	571.2	542.55	523.733	473.85	54.74
21-11-2007	650	670	620	630	55223000	574.7	543.25	525.767	475.475	49.89
22-11-2007	630	650	610	620	51319000	578.1	543.75	527.6	477.05	47.62
23-11-2007	630	640	610	620	28291500	581.5	544.15	529.367	478.575	47.62
26-11-2007	630	670	630	670	84696000	585.9	544.95	531.567	480.25	58.55
27-11-2007	650	660	640	650	41023500	589.8	545.65	533.6	481.875	53.72
28-11-2007	660	660	640	650	26687000	593.6	546.35	535.667	483.425	53.72
29-11-2007	650	660	630	630	30871000	597	546.85	537.533	484.825	49.03
30-11-2007	640	670	640	660	74505000	600.8	547.55	539.633	486.4	55.33
03-12-2007	660	660	640	650	19645500	604.1	548.25	541.6	487.95	52.98
04-12-2007	640	670	640	660	44629000	607.4	549.05	543.667	489.525	55.04
05-12-2007	660	660	640	660	9451000	609.8	549.85	545.367	491.075	55.04
06-12-2007	670	670	630	630	49364500	611.8	550.25	546.9	492.5	47.77
07-12-2007	650	650	630	640	12432500	614	550.85	548.567	493.95	50.13
10-12-2007	640	640	620	630	15523500	615.8	551.35	550.133	495.35	47.80
11-12-2007	630	640	630	640	14322500	617.8	551.95	551.867	496.8	50.29
12-12-2007	630	640	620	630	12002000	619.8	552.45	553.467	498.225	47.83
13-12-2007	630	650	620	630	21109000	621.8	552.85	555.067	499.65	47.83
14-12-2007	640	640	620	630	4081000	623.2	553.05	556.667	501.05	47.83
17-12-2007	620	630	570	600	30556500	624.4	552.95	558.1	502.35	40.43
18-12-2007	590	610	590	600	15922500	625.8	552.85	559.6	503.675	40.43
19-12-2007	600	600	580	600	11526000	627.2	553.05	561.033	505.025	40.43
26-12-2007	610	620	600	620	21709000	629	553.55	562.633	506.475	47.23
27-12-2007	630	640	620	630	20234500	630.8	554.25	564.267	508.15	50.29
28-12-2007	630	640	610	630	12712000	632.4	554.85	565.8	509.775	50.29
02-01-2008	620	620	600	620	4341500	633.6	555.75	567	511.375	47.12
03-01-2008	610	640	610	640	28169000	635.2	556.85	568.133	513	53.43
04-01-2008	640	670	630	660	117967500	636.8	558.45	568.7	514.775	58.74
07-01-2008	650	670	650	660	33725000	638.6	560.35	569.167	516.525	58.74
08-01-2008	660	680	650	670	70245500	640.8	562.4	569.833	518.325	61.29
09-01-2008	660	670	650	650	23150500	642	563.9	570.367	520.05	54.08
14-01-2008	660	720	660	690	233519500	644.4	565.8	571.167	521.925	63.37
15-01-2008	710	730	670	680	176501000	646.2	567.9	571.833	523.775	60.09
16-01-2008	650	670	610	640	83474500	646.8	569.6	571.9	525.425	49.16
17-01-2008	640	680	610	680	79552500	648	571.8	572.033	527.25	57.49
18-01-2008	640	670	620	650	44641000	647.8	574	571.833	528.9	50.77
21-01-2008	630	650	570	600	35815500	646.4	576.35	571.5	530.325	41.97
22-01-2008	570	580	490	510	45362500	643.6	577.55	570.633	531.3	31.41
23-01-2008	550	590	530	580	58761000	642.2	579.8	570.3	532.625	43.35
24-01-2008	610	610	550	550	42212500	641	581.5	569.9	533.8	40.12
25-01-2008	570	590	570	580	27675500	640	583.45	569.767	535.125	44.56
28-01-2008	560	580	550	570	10061000	638.6	584.7	569.633	536.4	43.41
29-01-2008	580	610	570	590	110275500	637.4	586.05	569.567	537.725	46.40
30-01-2008	610	610	570	590	23861000	635.8	587.4	569.7	539.025	46.40
31-01-2008	590	600	580	580	15575500	633.2	588.7	569.433	540.275	45.02
01-02-2008	590	620	580	610	39630500	631.8	590.3	569.433	541.725	49.84
04-02-2008	620	630	610	620	34410500	630.4	591.9	569.567	543.225	51.37
05-02-2008	610	620	590	600	30871000	628.6	593.4	569.567	544.625	48.20
06-02-2008	580	580	570	580	15748000	626.4	594.75	569.5	545.95	45.20
11-02-2008	580	580	560	570	6284000	624.6	596.05	569.433	547.275	43.73
12-02-2008	570	580	570	580	5722500	623.2	597.2	569.433	548.6	45.63
13-02-2008	580	590	570	570	3931000	622	598.35	569.5	549.825	44.03
14-02-2008	580	600	580	580	11479000	621.2	599.65	569.567	551	46.07
15-02-2008	580	600	580	590	6897000	620.6	601.05	569.633	552.175	48.11
18-02-2008	590	590	570	580	6228000	618.8	602.35	569.567	553.375	46.23
19-02-2008	590	590	580	580	4194500	617.4	603.6	569.567	554.55	46.23
20-02-2008	580	580	570	570	3729500	615.8	604.7	569.5	555.7	44.22
21-02-2008	580	590	570	580	3709000	614.8	605.9	569.5	556.85	46.71
22-02-2008	570	580	560	560	18531000	612.8	606.8	569.3	557.925	42.62
25-02-2008	580	590	570	580	22067500	611.4	607.75	569.3	559.05	47.57
26-02-2008	590	600	570	570	33073000	609.6	608.5	569.233	560.15	45.46
27-02-2008	580	590	560	570	17244500	607.8	608.8	569.167	560.975	45.46
28-02-2008	570	580	560	560	5913500	606.4	609.1	568.967	561.775	43.23
29-02-2008	570	580	560	570	20353000	605	609.5	568.9	562.675	46.07
03-03-2008	550	570	550	550	9187500	603.4	609.6	568.7	563.45	41.59
04-03-2008	570	570	530	550	16656000	601.6	609.7	568.5	564.3	41.59
05-03-2008	550	560	540	560	6742500	600.2	610	568.367	565.15	44.71
06-03-2008	560	560	550	550	7057500	598.6	610.2	568.1	565.95	42.28
10-03-2008	540	550	510	530	12765000	596.6	609.9	567.567	566.65	37.84
11-03-2008	520	520	500	520	12524000	595	609.7	566.967	567.325	35.82
12-03-2008	530	540	520	520	9899000	593.4	609.6	566.367	568.05	35.82
13-03-2008	510	520	480	480	10997500	591	609.1	565.7	568.525	28.70
14-03-2008	490	490	465	470	6217500	588	608.5	565.033	568.975	27.25
17-03-2008	420	435	400	420	10537500	583.8	607.3	564.1	569.15	21.40
18-03-2008	430	440	405	430	7939500	579.8	606.1	563.167	569.3	24.87
19-03-2008	450	455	415	420	8685000	575.8	604.7	562.433	569.2	23.74
24-03-2008	420	430	415	430	3366000	571.6	603.4	561.767	569	27.30
25-03-2008	440	455	430	445	13002000	567.3	602.05	561.4	568.35	32.39
26-03-2008	450	475	450	455	12226000	563.2	600.9	561.3	567.675	35.63
27-03-2008	445	460	445	455	1926000	558.9	599.85	561.233	567.1	35.63
28-03-2008	455	470	450	460	10443500	555.1	598.55	560.967	566.55	37.37
31-03-2008	460	465	440	440	6852000	550.1	597.25	560.567	565.9	33.47
01-04-2008	450	450	425	430	5907000	545.1	595.65	560.3	565.15	31.69
02-04-2008	450	460	410	415	3904000	540.6	593.7	559.933	564.075	29.19
03-04-2008	415	420	375	375	6524000	534.5	591.25	559.367	562.65	23.78
04-04-2008	385	400	380	390	6937500	529.3	588.55	559.1	561.2	29.09
07-04-2008	390	405	380	400	5531500	525.3	585.85	559.333	559.95	32.46
08-04-2008	400	405	385	385	4309500	522.8	583.2	559.3	558.675	30.14
09-04-2008	405	405	355	355	7907500	518.3	580.25	559.3	557.3	26.13
10-04-2008	350	385	345	380	10059500	514.9	577.95	559.3	556.15	34.02
11-04-2008	385	400	385	390	13436500	511.1	575.55	559.333	555.1	36.92
14-04-2008	375	390	360	390	8612000	507.5	573.05	558.967	554.1	36.92
15-04-2008	395	405	390	400	18123500	503.7	570.55	558.6	553.1	39.98
16-04-2008	410	410	400	405	14184500	500	567.9	558.267	552.275	41.51
17-04-2008	410	415	395	395	15742500	496.3	564.75	557.9	551.15	39.35
18-04-2008	395	405	395	405	6333000	492.2	562	557.6	550.125	42.56
21-04-2008	405	415	390	390	3826000	487.6	559	557.133	549.075	39.21
22-04-2008	390	395	385	390	7277500	483.4	556	556.733	548.025	39.21
23-04-2008	390	395	385	395	7868500	479.7	553.05	556.4	547.05	41.01
24-04-2008	390	390	380	380	5161000	475.9	550.25	556	546.05	37.43
25-04-2008	380	380	375	375	3341500	471.8	547.5	555.4	545.025	36.29
28-04-2008	380	380	370	375	4418500	467.9	544.95	554.867	544.1	36.29
29-04-2008	375	385	370	380	13307000	463.9	542.55	554.4	543.15	38.46
30-04-2008	380	380	370	375	5145000	459.6	540.1	553.9	542.125	37.10
02-05-2008	380	385	375	375	4487500	455.5	537.15	553.4	541.05	37.10
05-05-2008	410	530	410	510	276309500	454.1	535.75	553.767	540.7	70.15
06-05-2008	510	530	500	510	108343000	452.9	534.35	554.1	540.35	70.15
07-05-2008	520	540	510	510	54783000	451.5	533.15	554.433	540	70.15
08-05-2008	520	530	510	520	25635000	450.7	531.75	554.767	539.65	71.53
09-05-2008	530	580	520	570	124812500	450.5	530.95	555.333	539.6	77.22
12-05-2008	570	620	570	620	142733000	451.5	530.55	556.167	539.8	81.25
13-05-2008	630	650	600	610	111412000	452.3	530.05	556.633	539.95	78.27
14-05-2008	600	610	580	600	42126500	453.1	529.75	557.1	540	75.29
15-05-2008	600	640	590	610	93237000	453.9	529.45	557.633	540.15	76.26
16-05-2008	620	640	610	620	49690500	455.3	529.35	558.167	540.35	77.23
19-05-2008	620	640	620	640	65041000	457.1	529.35	558.833	540.65	79.06
21-05-2008	620	660	620	630	85665500	458.5	529.35	559.5	540.9	75.78
22-05-2008	630	660	630	650	92967000	460.5	529.55	560.3	541.2	77.77
23-05-2008	660	770	640	700	478204500	463.9	530.25	561.233	541.65	81.79
26-05-2008	690	810	690	800	457616500	469.5	532.25	562.967	542.6	86.90
27-05-2008	820	830	720	740	358447500	473.9	533.65	564.367	543.25	73.56
28-05-2008	740	780	720	760	128261000	479.5	535.25	565.9	544.15	74.94
29-05-2008	770	780	740	750	89127500	485.1	536.55	567.367	545.05	72.89
30-05-2008	750	760	720	730	36583500	491.3	537.55	568.633	545.9	68.84
02-06-2008	730	750	710	730	46632000	497.3	538.55	569.833	546.7	68.84
03-06-2008	730	750	710	730	46415500	503.5	539.65	570.967	547.7	68.84
04-06-2008	730	740	680	700	48269500	508.9	540.25	571.9	548.55	62.34
05-06-2008	690	730	660	730	92355500	514.6	540.95	572.9	549.7	65.82
06-06-2008	740	750	710	720	53168000	519.9	541.55	573.9	550.95	63.71
09-06-2008	690	730	680	730	40089000	525.4	542.15	575.033	552.275	64.92
10-06-2008	730	730	680	690	41419000	530	542.55	575.7	553.225	56.76
11-06-2008	700	720	690	710	34707000	535.4	542.75	576.633	554.275	59.50
12-06-2008	690	730	690	720	62367500	541.2	543.15	577.5	555.525	60.83
13-06-2008	720	730	700	710	44199500	547.1	543.85	578.167	556.725	58.75
16-06-2008	710	720	700	700	22782500	553.6	544.05	578.7	557.925	56.65
17-06-2008	710	740	700	720	74262500	560.2	544.75	579.1	559.375	59.74
18-06-2008	720	770	720	740	184849000	567	546.15	579.567	561.25	62.61
19-06-2008	730	750	720	730	75658000	573.9	548.35	580.1	562.95	60.30
20-06-2008	750	760	730	750	99180000	581.8	550.05	580.767	564.925	63.23
23-06-2008	740	750	740	750	15931000	589.2	552.05	581.7	566.775	63.23
24-06-2008	750	750	720	740	31291500	596.2	553.65	582.433	568.55	60.63
25-06-2008	730	730	700	710	40663500	602.6	555.05	582.9	569.875	53.54
26-06-2008	720	720	700	710	19617000	608.8	556.25	583.3	571.15	53.54
27-06-2008	700	710	690	710	18390500	614.9	557.45	583.567	572.425	53.54
30-06-2008	710	720	700	710	9833500	621.2	558.75	583.567	573.725	53.54
01-07-2008	710	720	700	720	13518000	627.5	559.85	583.833	575.075	55.85
02-07-2008	720	730	700	710	19678000	633.9	560.75	583.967	576.325	53.01
03-07-2008	710	710	670	680	38867000	639.7	561.55	583.9	577.475	45.52
04-07-2008	690	700	680	690	19895000	645.6	562.65	583.9	578.7	48.15
07-07-2008	690	700	680	680	7019500	651.6	563.75	584.033	579.9	45.77
08-07-2008	680	690	660	670	9724000	657.5	564.65	584.167	580.925	43.45
09-07-2008	670	680	660	670	9339500	663.4	565.65	584.433	582	43.45
10-07-2008	660	660	640	650	14941000	668.8	566.35	584.633	583	38.89
11-07-2008	650	670	640	660	13503500	674.5	567.05	584.9	584.05	42.16
14-07-2008	660	660	640	650	6609000	680	567.75	584.767	585.05	39.87
15-07-2008	650	650	620	630	13716000	682.4	568.25	584.633	585.925	35.68
16-07-2008	620	630	590	600	23562000	684.2	568.55	584.3	586.625	30.51
17-07-2008	610	610	530	540	35619500	684.8	568.15	583.7	587.025	23.25
18-07-2008	540	540	500	510	38463500	684.6	567.65	582.7	587.225	20.61
21-07-2008	510	550	500	540	43435500	684	567.25	581.967	587.5	29.26
22-07-2008	540	550	520	520	24300000	682	566.75	581.033	587.625	27.14
23-07-2008	540	540	510	520	13922000	680.2	566.25	580.1	587.525	27.14
24-07-2008	510	550	490	550	48091500	679.2	566.15	579.567	587.625	35.30
25-07-2008	540	610	530	610	87612500	679.2	566.55	579.367	588.025	47.89
28-07-2008	620	620	590	610	39092000	679	567.15	579.233	588.375	47.89
29-07-2008	600	610	580	590	16653000	678	567.55	578.9	588.625	44.54
31-07-2008	600	630	600	610	48678500	677.6	568.05	578.767	589.025	48.42
01-08-2008	600	620	600	610	29003500	676.8	568.65	578.633	589.425	48.42
04-08-2008	610	610	580	600	26237500	674.8	569.35	578.433	589.625	46.53
05-08-2008	580	590	550	570	30789000	670.2	569.85	578.233	589.775	41.32
06-08-2008	580	590	540	550	30277000	666.4	570.15	577.9	589.875	38.25
07-08-2008	560	580	550	550	16193000	662.2	570.85	577.567	589.975	38.25
08-08-2008	560	570	530	550	17860500	658.2	571.65	577.1	590.075	38.25
11-08-2008	550	550	520	530	17457500	654.2	572.75	576.433	590.025	35.00
12-08-2008	510	530	490	500	29230000	649.6	573.45	575.567	589.775	30.77
13-08-2008	480	520	480	520	31837500	645.4	574.45	574.9	589.575	36.29
14-08-2008	520	540	520	540	22508000	642.2	575.55	574.233	589.475	41.33
15-08-2008	530	530	500	510	11190000	637.8	576.2	573.233	589.125	36.65
19-08-2008	500	510	480	490	11570500	633.2	576.55	572.1	588.725	33.89
20-08-2008	490	505	490	495	7066000	628.5	576.95	570.933	588.4	35.20
21-08-2008	505	520	505	515	17174000	625	577.5	570.033	588.025	40.31
22-08-2008	530	540	520	530	20288000	621.4	578.4	568.967	587.825	43.88
25-08-2008	520	520	510	520	5888500	617.4	579.3	567.9	587.475	42.07
26-08-2008	520	520	510	520	2960500	613.6	580.35	567.1	587.025	42.07
27-08-2008	520	520	510	520	1722000	610	581.8	566.033	586.525	42.07
28-08-2008	520	530	510	530	7262500	606.2	583.2	565.233	585.875	44.91
29-08-2008	520	530	510	520	3267000	601.8	584.4	564.7	585.125	42.66
01-09-2008	520	540	520	530	10306000	597.8	585.85	564.833	584.525	45.59
02-09-2008	520	530	500	510	10409500	593	587.4	564.367	583.825	41.07
03-09-2008	510	510	490	510	9640500	588.2	588.7	564.1	583.325	41.07
04-09-2008	510	510	490	500	10658000	583.4	589.8	563.567	582.675	38.83
05-09-2008	480	490	470	490	12459000	579	590.8	563.033	581.925	36.69
08-09-2008	500	500	480	490	7307500	574.6	591.7	562.367	581.125	36.69
09-09-2008	480	480	425	430	13115000	569	591.95	561.3	579.925	26.48
10-09-2008	415	415	380	405	19957000	562.9	592.05	560.133	578.4	23.55
11-09-2008	400	430	390	420	23411000	556.9	592.2	558.867	577.1	28.66
12-09-2008	420	435	400	420	28593500	551.1	592.5	557.533	575.75	28.66
15-09-2008	410	420	385	400	28013000	545.5	592.6	556.2	574.3	25.97
16-09-2008	380	390	345	385	33062500	539.4	592.5	554.9	572.775	24.15
17-09-2008	400	405	380	385	23441000	533.5	592.55	553.667	571.4	24.15
18-09-2008	370	405	365	400	47150500	528.1	592.8	552.467	570.15	29.87
19-09-2008	410	430	405	425	55687500	523.2	593.3	551.5	569.125	38.24
22-09-2008	435	440	405	410	10803000	518.4	593.6	550.367	568.075	35.50
23-09-2008	410	420	405	410	8598000	513.4	593.95	549.167	567.025	35.50
24-09-2008	405	410	400	410	5361000	508.6	594.3	548.033	565.725	35.50
25-09-2008	405	420	390	420	7484000	504.4	593.4	546.967	564.575	39.13
26-09-2008	415	420	400	405	4174000	500.5	592.35	545.867	563.35	35.87
29-09-2008	400	405	395	405	1683000	497.8	591.3	544.7	562.225	35.87
06-10-2008	365	380	300	305	13632000	493.7	589.15	543	560.45	21.82
07-10-2008	290	320	280	295	20821500	488.8	586.4	541.1	558.675	20.94
08-10-2008	230	265	230	240	6632500	483.2	582.6	538.9	556.575	16.89
13-10-2008	220	250	220	240	32235500	477.6	578.9	536.7	554.475	16.89
14-10-2008	260	260	255	260	13668000	471.8	575.5	534.7	552.625	23.15
15-10-2008	260	270	240	245	8727500	464.5	571.85	532.533	550.65	21.83
16-10-2008	225	235	225	230	12171500	456.9	567.95	530.4	548.65	20.55
17-10-2008	235	235	210	220	11651000	449.5	563.75	528.2	546.55	19.73
20-10-2008	215	240	200	235	19582500	442	559.8	526.033	544.575	24.62
21-10-2008	250	250	220	225	9876000	434.3	555.55	523.867	542.55	23.59
22-10-2008	215	230	210	215	7253500	426.6	550.7	521.767	540.475	22.57
23-10-2008	200	205	195	200	10426500	419.2	544.7	519.633	538.475	21.10
24-10-2008	185	195	180	180	8913000	411.8	539.1	517.367	536.375	19.29
27-10-2008	170	170	162	165	5458000	404.1	533.15	515.267	534.2	18.05
28-10-2008	150	167	149	160	10109000	396.3	527.25	513.2	531.9	17.64
29-10-2008	170	170	151	152	3063500	388.74	521.47	511.413	529.51	16.97
30-10-2008	157	167	157	167	24750500	382.08	515.84	509.66	527.195	22.83
31-10-2008	165	191	165	182	20784500	375.32	510.36	508.073	525.005	28.28
03-11-2008	195	218	195	218	26642500	368.88	505.54	506.66	522.895	39.35
04-11-2008	220	245	215	235	26010500	363.38	500.59	505.26	520.77	43.77
05-11-2008	245	265	220	225	23414500	358.08	495.64	503.727	518.595	41.84
06-11-2008	205	210	205	205	9254000	352.28	490.39	502.06	516.27	38.21
07-11-2008	185	235	185	235	21805500	346.68	485.84	500.56	514.195	45.80
10-11-2008	240	250	225	230	13378000	340.68	481.04	499.16	511.895	44.82
11-11-2008	215	230	215	215	5286500	334.58	475.99	497.727	509.57	41.89
12-11-2008	210	225	205	220	4384000	328.58	471.09	496.427	507.47	43.22
13-11-2008	210	210	200	205	6561500	322.28	466.14	495.293	505.095	40.25
14-11-2008	215	215	200	200	3097500	315.68	460.94	494.027	502.845	39.28
17-11-2008	200	200	190	195	2822000	309.18	455.49	492.66	500.82	38.29
18-11-2008	190	190	181	190	3283500	302.38	450.09	491.36	499.22	37.27
19-11-2008	185	200	185	191	7809500	296	444.5	490.267	497.275	37.63
20-11-2008	185	185	175	177	6008000	289.34	438.77	488.913	495.41	34.66
21-11-2008	177	177	164	171	8639500	282.76	433.08	487.453	493.365	33.44
24-11-2008	172	175	165	171	3965500	276.38	427.69	485.993	491.37	33.44
25-11-2008	175	190	175	178	13476500	270.14	422.37	484.513	489.31	36.46
26-11-2008	180	185	179	181	7581000	265.16	417.08	483.02	487.265	37.77
27-11-2008	185	188	179	181	6115500	260.68	411.79	481.593	485.27	37.77
28-11-2008	180	195	180	193	10679500	256.14	406.52	480.18	483.185	43.17
01-12-2008	193	198	183	183	3769500	251.4	401.25	478.8	481	40.05
02-12-2008	175	177	170	170	5449000	246.8	396.15	477.333	478.85	36.37
03-12-2008	172	174	171	171	4116000	242.52	390.96	475.84	476.805	36.85
04-12-2008	171	173	170	171	3093000	238.24	385.87	474.447	474.81	36.85
05-12-2008	170	170	167	168	980500	233.6	380.85	473.067	472.75	35.90
09-12-2008	174	180	173	173	6502000	228.56	375.88	471.72	470.765	38.72
10-12-2008	176	185	176	184	11238000	224.04	371.22	470.413	468.785	44.50
11-12-2008	185	194	184	186	9939000	219.56	366.48	469.153	466.765	45.51
12-12-2008	186	192	181	182	3632500	215	361.8	467.867	464.775	43.80
15-12-2008	185	194	185	189	7387000	210.38	357.39	465.727	462.82	47.52
16-12-2008	184	190	184	185	2122000	205.98	353.24	463.56	460.895	45.66
17-12-2008	190	200	188	190	4364500	201.68	349.74	461.427	458.945	48.38
18-12-2008	187	190	185	190	1207000	199.38	346.54	459.227	457.095	48.38
19-12-2008	189	202	185	195	14057500	197.38	343.09	456.727	455.17	51.21
22-12-2008	196	196	188	190	4102000	196.38	339.79	453.86	453.27	48.35
23-12-2008	188	192	187	188	2316500	195.34	336.47	451.047	451.36	47.22
24-12-2008	188	191	187	187	1452500	193.88	332.84	448.293	449.495	46.63
26-12-2008	187	198	185	190	2957500	192.78	328.64	445.493	447.595	48.70
30-12-2008	190	190	187	190	4343000	191.98	324.44	442.627	445.795	48.70
05-01-2009	192	206	192	206	10763500	191.7	320.6	439.733	444.075	58.62
06-01-2009	210	225	200	210	29822500	191.2	316.6	436.933	442.325	60.66
07-01-2009	215	235	210	210	32192500	190.9	312.6	434	440.625	60.66
08-01-2009	205	215	200	210	4432000	190.8	308.7	430.733	439.025	60.66
09-01-2009	210	215	210	210	28423000	191	305.1	426.8	437.475	60.66
12-01-2009	205	210	200	210	4677500	191.6	301.7	423.267	435.925	60.66
13-01-2009	205	205	200	200	3347000	192.3	298.2	419.533	434.525	51.45
14-01-2009	205	210	195	200	5676500	193.1	294.7	415.867	433.175	51.45
15-01-2009	190	195	185	190	3965500	193.86	291.3	412.267	432.025	43.74
16-01-2009	195	195	190	194	1330000	194.4	288.24	408.693	430.845	47.15
19-01-2009	194	198	192	195	3197500	194.66	284.99	405.127	429.72	48.00
20-01-2009	191	195	191	194	913000	194.18	281.53	401.753	428.54	47.18
21-01-2009	192	192	188	188	1921500	193.24	278.31	398.14	427.255	42.51
22-01-2009	192	195	185	187	10481500	192.48	275.28	394.587	425.915	41.77
23-01-2009	188	188	182	182	1299000	192.02	272.15	390.933	424.55	38.18
27-01-2009	185	188	184	187	2714500	191.06	268.87	387.58	423.185	43.42
28-01-2009	188	188	186	187	1609500	190.2	265.44	384.093	421.92	43.42
29-01-2009	188	189	185	185	634000	189.6	262.09	380.527	420.695	41.78
30-01-2009	184	187	183	185	459500	188.9	258.74	377.027	419.545	41.78
02-02-2009	185	186	183	183	525000	188.46	255.37	373.58	418.585	40.02
03-02-2009	184	184	182	184	408500	188.14	251.91	370.007	417.555	41.35
04-02-2009	184	187	184	184	847000	187.92	248.55	366.3	416.475	41.35
05-02-2009	184	187	183	184	983500	187.8	245.09	362.66	415.47	41.35
06-02-2009	187	198	187	196	24235000	187.9	241.95	358.967	414.675	55.95
09-02-2009	196	196	191	193	4804500	188.22	238.78	355.253	413.74	52.43
10-02-2009	190	203	190	201	15512500	188.82	235.79	351.66	412.795	59.70
11-02-2009	200	210	195	205	12860000	189.5	232.94	348.293	411.87	62.77
12-02-2009	205	205	195	200	6692000	189.94	230.04	344.893	410.87	56.94
13-02-2009	200	225	200	215	41722000	190.62	227.89	341.593	409.92	66.88
16-02-2009	215	220	210	215	10726000	191.3	225.99	338.293	409.02	66.88
17-02-2009	210	215	200	200	7961500	191.44	223.79	334.827	407.995	52.76
18-02-2009	195	215	195	205	9933000	191.88	221.64	331.46	407.07	56.09
19-02-2009	205	210	200	205	9678500	192.58	219.69	328.293	406.145	56.09
20-02-2009	205	205	195	200	5806000	193.16	217.84	325.027	405.17	51.85
23-02-2009	200	210	200	210	12423500	193.94	216.09	321.893	404.32	58.59
24-02-2009	200	205	200	205	1483000	194.68	214.14	318.793	403.47	54.48
25-02-2009	205	210	200	210	16276500	195.42	211.99	315.727	402.645	57.68
26-02-2009	210	210	200	200	3192500	195.74	209.89	312.727	401.745	50.10
27-02-2009	205	205	195	200	7137500	196.02	207.79	309.66	400.87	50.10
02-03-2009	195	200	189	191	5966000	196.2	205.6	306.6	399.95	44.07
03-03-2009	190	192	188	190	2304500	196.22	203.3	303.667	398.35	43.44
04-03-2009	193	195	190	194	1071500	196.4	201.19	300.96	396.77	46.70
05-03-2009	196	198	194	194	1313000	196.48	199.08	298.653	395.19	46.70
06-03-2009	192	194	192	193	291000	196.54	197.96	296.54	393.555	45.94
10-03-2009	194	200	194	197	5148500	196.58	196.98	294.253	391.69	49.51
11-03-2009	205	205	198	200	6955500	196.78	196.58	292.12	389.59	52.08
12-03-2009	200	210	197	197	16503500	196.96	196.15	289.967	387.525	49.38
13-03-2009	200	205	198	199	7861500	197.2	195.54	287.627	385.52	51.19
16-03-2009	200	200	195	197	3639500	197.34	195.06	284.873	383.455	49.29
17-03-2009	198	199	195	196	1645000	197.46	194.72	282.113	381.335	48.32
18-03-2009	198	199	196	197	3026500	197.28	194.49	279.493	379.12	49.39
19-03-2009	197	205	196	199	7226500	197.06	194.13	276.753	376.965	51.55
20-03-2009	200	205	198	199	6453000	196.84	193.87	274.013	374.71	51.55
23-03-2009	200	205	200	205	8693500	196.74	193.77	271.38	372.235	57.82
24-03-2009	205	215	205	210	32365500	196.74	193.87	268.98	369.285	62.20
25-03-2009	205	210	205	205	5388500	196.64	194.12	266.68	366.61	55.94
27-03-2009	210	215	205	215	17765000	196.94	194.62	264.447	363.885	63.79
30-03-2009	215	220	205	210	11776500	197.14	195.12	262.18	361.185	58.21
31-03-2009	215	215	205	210	7246500	197.54	195.7	260.047	358.585	58.21
01-04-2009	205	215	205	210	7173500	197.86	196.13	258.113	355.985	58.21
02-04-2009	215	235	215	230	100352000	198.56	196.61	256.18	353.485	70.93
03-04-2009	235	235	220	220	29170500	199.08	196.63	254.047	351.085	60.94
06-04-2009	220	230	220	225	35029000	199.82	196.53	252.147	348.56	63.69
07-04-2009	220	225	215	220	11461000	200.48	196.48	250.347	346.06	59.20
08-04-2009	215	220	210	215	10107000	201.14	196.58	248.48	343.485	55.02
13-04-2009	220	235	220	230	35720000	202	196.53	246.58	341.185	63.37
14-04-2009	230	240	225	235	34025000	202.96	196.58	244.613	338.81	65.66
15-04-2009	235	260	230	245	108278500	204.16	196.88	242.78	336.435	69.74
16-04-2009	255	265	245	245	54179500	205.36	197.13	240.947	334.11	69.74
17-04-2009	250	255	240	250	25965500	206.7	197.58	239.147	331.86	71.69
20-04-2009	250	265	250	265	61014500	208.32	198.23	237.38	329.585	76.56
21-04-2009	265	310	250	285	117883000	210.34	199.13	235.813	327.31	81.21
22-04-2009	285	305	260	260	56472500	211.86	199.83	234.013	324.96	64.10
23-04-2009	265	270	255	260	12743000	213.14	200.52	232.347	322.51	64.10
24-04-2009	265	285	265	280	33587000	214.88	201.55	230.813	320.16	69.97
27-04-2009	280	290	265	280	26186000	216.46	202.64	229.347	317.86	69.97
28-04-2009	280	280	260	270	14009500	217.76	203.63	227.88	315.66	63.91
29-04-2009	270	285	260	275	34891500	219.26	204.6	226.447	313.485	65.52
30-04-2009	280	295	280	295	39106000	220.86	205.74	225.547	311.41	71.07
01-05-2009	295	310	285	300	55806500	222.56	206.93	224.847	309.36	72.27
04-05-2009	305	315	300	310	37419000	224.76	208.1	224.113	307.31	74.55
05-05-2009	320	325	305	310	41087000	226.86	209.37	223.38	305.31	74.55
06-05-2009	310	335	305	330	59804500	229.36	210.97	222.913	303.56	78.62
07-05-2009	340	345	335	345	47463500	232.26	212.71	222.647	301.835	81.07
08-05-2009	350	360	335	355	44384500	235.16	214.55	222.447	300.21	82.51
11-05-2009	360	385	355	355	57649000	238.16	216.42	222.147	298.635	82.51
12-05-2009	360	365	345	360	27314500	241.16	218.29	221.713	297.085	83.25
13-05-2009	370	380	360	370	24503000	244.56	220.15	221.447	295.685	84.64
14-05-2009	360	365	330	330	29190000	247.16	221.59	220.913	294.035	62.29
15-05-2009	345	350	295	315	24211500	249.64	222.92	220.28	292.36	56.29
18-05-2009	310	320	295	320	28981000	252.24	224.23	219.613	290.81	57.75
19-05-2009	330	340	325	330	32372000	254.96	225.68	219.113	289.46	60.59
20-05-2009	330	340	325	330	9623000	257.68	227.08	218.613	288.41	60.59
22-05-2009	330	330	320	320	9563000	260.22	228.38	218.713	287.46	56.21
25-05-2009	325	335	320	330	34289000	262.88	229.73	218.947	286.41	59.37
26-05-2009	330	330	310	315	15297500	265.18	230.98	219.447	285.385	53.17
27-05-2009	320	325	315	320	6196000	267.64	232.3	219.98	284.385	54.86
28-05-2009	320	320	310	315	8872000	269.96	233.58	220.347	283.21	52.81
29-05-2009	320	330	320	330	14489000	272.62	234.98	220.913	281.81	57.90
01-06-2009	335	350	330	345	32332000	275.6	236.53	221.68	280.485	62.29
02-06-2009	350	360	335	340	40241000	278.46	237.87	222.48	279.235	60.04
03-06-2009	345	345	335	340	25978500	281.28	239.17	223.18	277.885	60.04
04-06-2009	335	340	330	340	13697500	284.1	240.47	223.947	276.535	60.04
05-06-2009	340	360	340	345	30928500	286.9	241.82	224.813	275.26	61.77
08-06-2009	350	355	335	340	15060500	289.5	243.12	225.747	274.11	59.03
09-06-2009	340	345	330	340	5277000	292.2	244.42	226.813	273.06	59.03
10-06-2009	340	350	340	345	10341000	294.8	245.87	228.013	272.035	61.03
11-06-2009	340	345	335	335	16749000	297.3	247.22	229.18	270.96	55.21
12-06-2009	335	345	335	335	5971000	299.8	248.67	230.4	269.985	55.21
15-06-2009	335	340	325	330	10704000	302.2	250.03	231.487	269.135	52.32
16-06-2009	320	325	315	325	12871000	304.1	251.33	232.44	268.16	49.53
17-06-2009	325	330	320	325	5115500	306.2	252.64	233.153	267.085	49.53
18-06-2009	325	325	310	310	9402500	307.9	253.86	233.653	266.085	41.77
19-06-2009	320	320	300	315	3149000	309.8	255.14	234.253	265.21	44.87
22-06-2009	315	315	295	300	6704000	311.5	256.32	234.887	264.235	38.29
23-06-2009	280	290	270	280	32849000	312.5	257.25	235.187	263.06	31.62
24-06-2009	285	300	280	300	14441500	313.8	258.38	235.653	261.91	42.42
25-06-2009	300	315	295	305	18435000	315	259.58	236.253	260.835	44.76
26-06-2009	310	310	300	305	4787500	316.2	260.78	236.82	259.76	44.76
29-06-2009	305	305	300	305	2573500	317.3	262	237.487	258.685	44.76
30-06-2009	315	315	300	305	5162500	318.1	263.21	238.187	257.56	44.76
01-07-2009	300	310	300	310	3222500	318.6	264.47	238.953	256.51	47.64
02-07-2009	315	320	305	315	12309500	319.7	265.78	239.787	255.435	50.41
03-07-2009	300	315	300	310	11273500	320.7	266.92	240.58	254.435	47.69
06-07-2009	305	305	290	300	6795500	321.1	267.99	241.4	253.385	42.72
07-07-2009	300	310	300	310	6190000	321.7	269.08	242.327	252.435	48.50
09-07-2009	315	315	300	305	5110500	322.4	270.08	243.22	251.51	46.00
10-07-2009	305	305	295	295	2198500	322.8	271.03	244	250.535	41.40
13-07-2009	295	295	280	290	7003000	322.7	271.78	244.727	249.835	39.29
14-07-2009	295	300	290	295	2457500	322.6	272.58	245.487	249.285	42.45
15-07-2009	295	310	295	310	13309000	322.6	273.68	246.267	248.735	50.75
16-07-2009	315	315	300	305	8132000	322.5	274.68	247.08	248.16	48.25
17-07-2009	295	300	290	300	5228500	321.9	275.63	247.947	247.66	45.82
21-07-2009	305	315	305	310	10013000	321.2	276.73	248.873	247.285	51.12
22-07-2009	315	315	300	305	11518500	320.2	277.68	249.767	246.885	48.56
23-07-2009	305	310	300	310	5211500	319.3	278.73	250.713	246.435	51.19
24-07-2009	310	315	305	315	8166500	318.4	279.78	251.66	245.885	53.74
27-07-2009	315	315	305	310	3531500	317.2	280.88	252.5	245.385	50.88
28-07-2009	310	325	310	315	32096000	316.9	282.03	253.36	244.91	53.54
29-07-2009	315	315	305	310	6480000	316.8	283.22	254.213	244.41	50.59
30-07-2009	310	320	305	320	11522000	316.8	284.52	255.087	243.91	55.83
31-07-2009	320	320	310	320	12385500	316.6	285.78	255.987	243.485	55.83
03-08-2009	320	325	315	320	19684500	316.4	287.04	256.853	243.06	55.83
04-08-2009	325	330	320	325	21750000	316.5	288.36	257.753	243.16	58.58
05-08-2009	325	325	315	320	6813000	316.3	289.59	258.587	243.285	54.90
06-08-2009	320	325	315	325	11784500	316.5	290.84	259.487	243.71	57.76
07-08-2009	320	320	315	320	6829500	316.5	292.07	260.367	244.11	54.07
10-08-2009	320	340	320	335	41190500	316.9	293.43	261.353	244.485	61.92
11-08-2009	335	365	335	355	100232000	317.4	295.01	262.453	245.035	69.43
12-08-2009	360	385	350	370	146652500	317.9	296.75	263.653	245.735	73.62
13-08-2009	375	390	375	385	111302500	318.8	298.63	264.847	246.56	77.02
14-08-2009	385	390	375	385	31455000	319.7	300.49	266.013	247.31	77.02
18-08-2009	375	375	355	365	23833000	320.2	302.15	267.047	248.01	64.23
19-08-2009	370	380	345	345	41414000	320.2	303.55	267.947	248.66	54.48
20-08-2009	360	365	355	360	14239000	320.6	305.05	268.947	249.46	59.45
21-08-2009	355	360	350	355	6813500	320.9	306.55	269.913	250.335	57.21
24-08-2009	365	370	360	360	11839500	321.2	308	270.98	251.31	58.88
25-08-2009	360	365	355	360	9768500	321.7	309.5	272.047	252.31	58.88
26-08-2009	360	365	355	365	3509000	322.3	311.05	273.213	253.375	60.66
27-08-2009	360	365	350	355	4956500	322.8	312.5	274.287	254.315	55.48
28-08-2009	355	360	350	355	2628500	323.4	313.75	275.353	255.18	55.48
31-08-2009	360	360	345	350	3913000	323.9	315.05	276.393	255.84	52.87
01-09-2009	350	350	340	340	2682000	324.5	316.2	277.407	256.365	48.00
02-09-2009	330	335	325	335	7398500	324.9	317.35	278.393	256.915	45.73
03-09-2009	335	355	335	355	15712000	326	318.75	279.547	257.665	54.91
04-09-2009	355	360	340	340	8425500	327.2	319.85	280.567	258.19	48.31
07-09-2009	345	345	340	340	1658500	328	320.9	281.587	258.74	48.31
08-09-2009	345	350	340	350	6750000	328.9	321.95	282.687	259.415	52.71
09-09-2009	350	360	345	350	6869500	329.8	323	283.787	260.065	52.71
10-09-2009	355	355	345	345	1986000	330.6	323.95	284.867	260.765	50.23
11-09-2009	350	350	340	345	6563000	331.4	324.75	285.94	261.49	50.23
14-09-2009	340	345	335	340	3650500	332	325.3	286.98	262.215	47.63
15-09-2009	340	345	335	345	2087500	332.6	326.15	288.053	262.99	50.39
16-09-2009	345	350	345	350	2823000	333.4	327.05	289.08	263.785	53.06
17-09-2009	355	355	345	345	2322500	334.3	327.7	290.093	264.625	50.16
24-09-2009	345	350	340	345	1042000	335	328.35	291.053	265.495	50.16
25-09-2009	340	350	335	345	3059500	335.8	329.1	291.987	266.365	50.16
28-09-2009	340	345	335	340	1596500	336.7	329.75	292.92	267.175	46.95
29-09-2009	340	345	340	345	4096500	337.8	330.25	293.787	267.995	50.37
30-09-2009	345	350	340	350	7221000	338.9	330.75	294.687	268.84	53.59
01-10-2009	345	350	340	345	1234500	339.6	331.1	295.653	269.6	50.09
02-10-2009	340	340	335	340	1693000	340.3	331.4	296.553	270.385	46.80
05-10-2009	335	340	335	340	11825000	341.1	331.5	297.453	271.235	46.80
06-10-2009	345	345	335	345	11421500	341.8	331.5	298.42	272.105	50.56
07-10-2009	345	345	335	340	6980500	342.5	331.35	299.287	272.95	46.98
08-10-2009	340	340	335	340	4745000	343.1	331.2	300.187	273.81	46.98
09-10-2009	335	335	330	330	2101000	343.4	330.9	300.987	274.595	40.35
12-10-2009	335	340	330	335	2791000	343.9	330.55	301.887	275.35	44.56
13-10-2009	340	345	335	340	6149000	344.4	330.65	302.82	276.12	48.48
14-10-2009	340	350	340	350	12716000	345.2	331	303.88	276.96	55.29
15-10-2009	350	355	345	350	16135500	345.8	331.3	304.947	277.765	55.29
16-10-2009	350	355	345	350	2456000	346.4	331.5	305.987	278.59	55.29
19-10-2009	345	350	345	345	2997500	346.9	331.65	306.993	279.365	51.08
20-10-2009	350	350	345	350	3343000	347.4	331.95	308.04	280.165	54.79
21-10-2009	345	345	340	345	6410000	347.9	332.1	309.027	280.915	50.65
22-10-2009	345	350	335	345	14764000	348.3	332.4	309.993	281.69	50.65
23-10-2009	345	350	340	345	16367000	348.8	332.65	310.98	282.475	50.65
26-10-2009	345	345	335	345	2028000	349	332.95	311.953	283.265	50.65
27-10-2009	335	340	330	335	7150000	348.6	333	312.873	283.99	42.10
28-10-2009	330	330	305	310	8707500	347.4	332.65	313.633	284.59	28.94
29-10-2009	300	310	285	310	14882500	345.9	332.35	314.387	285.11	28.94
30-10-2009	320	320	310	315	5246500	344.5	332.1	315.16	285.635	33.74
02-11-2009	305	310	300	310	3471000	343.4	331.8	315.9	286.135	31.45
03-11-2009	305	305	300	300	3344500	342.5	331.35	316.533	286.585	27.44
04-11-2009	305	310	300	305	2151500	341.4	331	317.167	287.06	32.10
05-11-2009	305	320	305	305	4755000	340.4	330.65	317.833	287.535	32.10
06-11-2009	315	325	315	315	18198500	339.5	330.35	318.5	288.11	40.91
09-11-2009	315	320	310	310	2605000	338.5	330.1	319.167	288.66	38.24
10-11-2009	315	320	310	315	5456000	337.5	329.9	319.867	289.285	42.30
11-11-2009	315	325	310	320	4540000	336.8	329.8	320.6	289.915	46.11
12-11-2009	320	325	315	320	3664000	336.1	329.75	321.2	290.54	46.11
13-11-2009	315	330	315	325	9586500	335.6	329.75	321.9	291.195	49.94
16-11-2009	330	335	325	330	6288000	335.4	329.95	322.6	291.905	53.51
17-11-2009	330	335	325	335	5041000	335.4	330.15	323.367	292.645	56.82
18-11-2009	335	340	330	335	5117000	335	330.5	324.167	293.41	56.82
19-11-2009	335	335	330	335	2527500	334.9	331.05	324.867	294.15	56.82
20-11-2009	335	340	325	335	3034500	334.8	331.4	325.533	294.89	56.82
23-11-2009	335	335	325	335	4373000	334.5	331.7	326.133	295.64	56.82
24-11-2009	335	345	330	335	28240500	334.2	332	326.733	296.39	56.82
25-11-2009	335	345	330	335	5810500	334	332.3	327.3	297.15	56.82
26-11-2009	340	340	315	320	5642500	333.5	332.45	327.667	297.83	41.81
30-11-2009	320	320	315	315	3774000	333	332.5	327.867	298.485	38.19
01-12-2009	320	320	315	320	1004500	332.5	332.55	328.267	299.165	43.46
02-12-2009	320	330	320	325	3601000	332	332.7	328.7	299.81	48.22
03-12-2009	320	325	320	325	1147500	331.6	332.95	329	300.47	48.22
04-12-2009	320	335	320	335	18709500	331.4	333.2	329.367	301.14	56.68
07-12-2009	335	340	330	335	18599500	331.2	333.5	329.8	301.79	56.68
08-12-2009	330	345	330	335	12800000	331.1	333.9	330.2	302.465	56.68
09-12-2009	335	340	335	340	2678000	331	334.4	330.5	303.09	60.68
10-12-2009	340	350	335	345	17484000	330.9	334.9	330.8	303.74	64.25
11-12-2009	345	355	340	345	22388000	330.9	335.25	331.033	304.465	64.25
14-12-2009	345	345	335	345	7797500	331	335.65	331.267	305.165	64.25
15-12-2009	340	370	340	370	28054000	331.6	336.35	331.533	305.99	77.17
16-12-2009	370	370	345	350	107853000	331.7	336.75	331.567	306.74	58.85
17-12-2009	350	350	345	345	7355500	331.8	337.15	331.5	307.415	55.31
21-12-2009	350	350	335	340	3071500	331.8	337.45	331.4	308.09	51.95
22-12-2009	340	345	335	345	3931000	332.1	337.75	331.3	308.765	54.90
23-12-2009	340	345	335	345	2506000	332.3	338.1	331.133	309.49	54.90
28-12-2009	340	345	340	345	3279000	332.4	338.4	331.233	310.215	54.90
29-12-2009	345	350	340	350	5873000	332.4	338.8	331.467	311.01	58.11
30-12-2009	345	350	340	340	3418000	332.2	339	331.6	311.76	50.38
04-01-2010	345	355	345	350	4215500	332.2	339.3	331.733	312.54	56.60
05-01-2010	350	360	350	360	15393500	332.5	339.7	331.933	313.37	61.76
06-01-2010	360	365	350	365	14011500	332.8	340.1	332.233	314.23	64.06
07-01-2010	365	380	365	375	68323000	333.4	340.65	332.533	315.12	68.19
08-01-2010	375	385	370	375	24227000	334	341.15	332.933	315.995	68.19
11-01-2010	375	385	375	375	17121000	334.6	341.7	333.3	316.885	68.19
12-01-2010	380	400	375	390	34164500	335.5	342.25	333.8	317.84	73.82
13-01-2010	390	390	385	390	9650500	336.6	342.6	334.2	318.805	73.82
14-01-2010	390	410	390	405	46101500	338.5	342.95	334.6	319.85	78.27
15-01-2010	405	405	400	405	10377000	340.4	343.15	335.033	320.89	78.27
18-01-2010	400	400	390	395	15220500	342	343.25	335.4	321.87	69.17
19-01-2010	395	405	390	400	13621000	343.8	343.6	335.8	322.875	70.99
20-01-2010	400	400	390	395	10659000	345.7	344.1	336.133	323.825	66.75
21-01-2010	395	395	380	385	12070000	347.3	344.35	336.433	324.7	59.14
22-01-2010	375	385	370	385	14032000	348.9	344.65	336.733	325.6	59.14
25-01-2010	380	390	375	390	6714000	350.4	344.95	337.033	326.475	61.68
26-01-2010	390	390	370	380	7354500	351.8	345.15	337.333	327.325	54.41
27-01-2010	375	380	365	375	5850500	353	345.25	337.6	328.15	51.17
28-01-2010	375	395	370	390	13015000	354.4	345.6	338	329.05	59.06
29-01-2010	390	390	375	385	3186000	355.7	345.9	338.4	329.825	55.82
01-02-2010	375	380	375	380	2250500	356.8	346.2	338.767	330.625	52.71
02-02-2010	380	385	380	385	5069500	357.9	346.65	339.267	331.425	55.39
03-02-2010	380	390	380	390	3111500	359	347.2	339.767	332.275	57.95
04-02-2010	390	395	380	390	7400500	360.1	347.55	340.367	333.15	57.95
05-02-2010	375	380	375	375	7814500	360.9	347.9	341	333.875	48.29
08-02-2010	375	375	360	370	5545000	361.6	348.2	341.467	334.55	45.57
09-02-2010	365	375	360	375	7776000	362.4	348.45	341.933	335.2	48.69
10-02-2010	375	375	365	370	5236500	363.1	348.65	342.367	335.825	45.86
11-02-2010	370	380	365	380	7047500	364	349	342.867	336.475	51.88
12-02-2010	380	385	375	380	6030500	365.2	349.35	343.367	337.05	51.88
15-02-2010	375	380	370	380	691500	366.5	349.75	343.833	337.525	51.88
16-02-2010	375	385	375	385	2678500	367.8	350.15	344.3	338.15	55.01
17-02-2010	385	390	380	385	11805500	369	350.5	344.8	338.775	55.01
18-02-2010	385	385	380	380	3786000	370.1	350.85	345.333	339.275	51.15
19-02-2010	375	380	370	375	2014000	370.9	351.15	345.767	339.75	47.56
22-02-2010	380	380	370	375	3740000	371.7	351.45	346.233	340.275	47.56
23-02-2010	375	380	370	380	4410500	372.6	351.85	346.8	340.8	51.51
24-02-2010	375	400	375	400	47133000	373.8	352.4	347.533	341.325	63.38
25-02-2010	400	410	385	385	35335500	374.6	352.75	348.133	341.75	52.92
01-03-2010	385	395	385	385	5293000	375.4	353.15	348.633	342.125	52.92
02-03-2010	390	400	385	395	14203500	376.4	353.7	349.233	342.55	58.25
03-03-2010	395	405	390	400	28707000	377	354.3	349.9	342.9	60.65
04-03-2010	400	440	400	430	170298500	378.6	355.15	350.7	343.325	71.30
05-03-2010	430	435	415	420	33261500	380.1	355.95	351.467	343.65	64.98
08-03-2010	430	430	415	420	23947500	381.7	356.75	352.2	343.975	64.98
09-03-2010	420	430	415	425	15662000	383.3	357.7	352.933	344.3	66.69
10-03-2010	425	425	415	415	12319500	384.7	358.5	353.633	344.525	60.35
11-03-2010	420	420	410	415	14854500	386.1	359.25	354.3	344.95	60.35
12-03-2010	415	415	410	410	5026000	387.3	359.85	354.967	345.425	57.19
15-03-2010	410	425	410	415	14668000	388.8	360.5	355.6	345.9	59.47
17-03-2010	420	430	415	425	22062000	390.3	361.25	356.3	346.375	63.65
18-03-2010	425	425	415	415	10102500	391.4	361.95	356.933	346.8	57.29
19-03-2010	415	425	415	425	15933500	392.6	362.7	357.6	347.325	61.44
22-03-2010	420	420	410	415	11308000	393.4	363.4	358.233	347.75	55.62
23-03-2010	415	415	405	410	6502500	394.1	364.05	358.8	348.225	52.92
24-03-2010	410	415	405	410	7459000	394.8	364.7	359.4	348.675	52.92
25-03-2010	410	420	410	420	10075500	395.4	365.45	359.967	349.2	57.68
26-03-2010	420	420	410	420	6720500	396	366.3	360.4	349.65	57.68
29-03-2010	420	430	420	425	36417500	396.4	367.45	360.767	350.05	60.03
30-03-2010	425	460	425	450	113670000	397.3	368.85	361.2	350.6	69.21
31-03-2010	455	455	430	440	26637500	398.2	370.1	361.567	351.1	62.98
01-04-2010	440	445	435	440	26820000	399	371.4	362.067	351.6	62.98
05-04-2010	440	450	440	445	27937000	400	372.85	362.733	352.1	64.82
06-04-2010	445	445	430	440	22262500	401.1	374.2	363.267	352.6	61.53
07-04-2010	440	450	440	450	16990000	402.4	375.65	363.9	353.15	65.32
08-04-2010	450	450	435	445	12901000	403.5	376.95	364.467	353.65	62.03
09-04-2010	440	460	440	450	28680000	404.9	378.35	365.067	354.225	63.98
12-04-2010	450	465	450	455	22989000	406.5	379.75	365.667	354.825	65.87
13-04-2010	460	460	445	455	13033000	407.8	381.1	366.333	355.45	65.87
14-04-2010	460	490	460	470	109642500	409.5	382.6	367.1	356.175	71.15
15-04-2010	480	480	460	465	27267500	411.2	384	367.867	356.875	67.41
16-04-2010	460	465	455	460	10857500	412.7	385.3	368.667	357.625	63.80
19-04-2010	450	450	425	435	40447000	413.6	386.3	369.333	358.225	49.52
20-04-2010	440	445	435	440	19135000	414.6	387.35	369.9	358.925	51.84
21-04-2010	445	445	435	440	10840500	415.9	388.4	370.567	359.725	51.84
22-04-2010	435	445	430	445	7933000	417.4	389.5	371.267	360.45	54.28
23-04-2010	440	445	435	440	11797000	418.7	390.55	371.867	361.125	51.47
26-04-2010	440	445	435	440	6658000	420.1	391.6	372.467	361.8	51.47
27-04-2010	440	450	435	440	13358500	421.3	392.65	373.1	362.475	51.47
28-04-2010	435	435	425	435	5641500	422.4	393.8	373.7	363.125	48.35
29-04-2010	430	440	425	430	4187000	423.4	394.95	374.3	363.725	45.38
30-04-2010	435	435	430	430	5230000	424.3	396.05	374.867	364.3	45.38
03-05-2010	430	430	420	425	5616500	425.1	397.05	375.367	364.875	42.37
04-05-2010	430	430	415	420	5121000	425.9	398	375.867	365.475	39.54
05-05-2010	415	415	390	390	14883500	426.2	398.55	376.167	365.875	27.63
06-05-2010	390	400	365	385	11776500	426.4	399.05	376.433	366.275	26.21
07-05-2010	365	370	355	365	12460000	426.1	399.35	376.6	366.625	21.47
10-05-2010	365	390	365	390	8091000	425.9	399.85	376.9	367.125	36.85
11-05-2010	395	395	375	375	10791500	425.7	400.15	377.067	367.525	32.71
12-05-2010	375	380	375	380	2578000	425.6	400.5	377.3	367.875	35.32
14-05-2010	380	380	375	375	1783000	425.2	400.8	377.533	368.225	33.91
17-05-2010	370	370	355	365	4373000	424.5	400.75	377.7	368.55	31.21
18-05-2010	365	370	360	370	3468000	423.3	400.95	377.867	368.85	34.03
19-05-2010	365	365	345	350	7919000	421.9	401	377.933	369.075	28.92
20-05-2010	355	355	330	340	8198500	420.3	401	377.933	369.225	26.76
21-05-2010	330	330	315	325	7523500	418.3	400.8	377.9	369.275	23.87
24-05-2010	330	330	315	315	8744000	416.3	400.5	377.767	369.3	22.16
25-05-2010	305	315	280	285	14685500	413.7	399.9	377.4	369.15	17.98
26-05-2010	300	320	295	320	9153000	411.9	399.6	377.2	369.2	33.68
27-05-2010	320	345	300	325	8363500	410.1	399.45	377.033	369.225	35.58
31-05-2010	340	350	335	345	6519000	408.5	399.4	377	369.35	42.65
01-06-2010	345	355	335	335	4046000	406.9	399.15	376.933	369.425	40.27
02-06-2010	335	345	335	335	2427000	405.1	398.85	376.833	369.475	40.27
03-06-2010	345	355	345	345	2191000	403.7	398.55	376.833	369.6	43.90
04-06-2010	345	360	340	355	6254500	402.6	398.35	376.9	369.75	47.34
07-06-2010	340	345	335	340	2048000	401.2	398	376.867	369.85	43.07
08-06-2010	340	345	340	340	948000	399.6	397.5	376.833	369.875	43.07
09-06-2010	345	345	340	345	466000	398.1	397.05	376.9	369.825	44.99
10-06-2010	345	360	345	350	7930500	396.6	396.5	377.167	369.725	46.92
11-06-2010	350	355	350	355	4467500	394.7	396	377.467	369.575	48.85
14-06-2010	355	365	350	365	12464000	393.2	395.7	377.8	369.475	52.56
15-06-2010	365	370	360	365	7619000	391.7	395.35	378.167	369.475	52.56
16-06-2010	365	370	360	360	1663000	390	395	378.567	369.55	50.44
17-06-2010	355	360	355	360	1104000	388.4	394.75	378.933	369.55	50.44
18-06-2010	360	360	360	360	2460500	386.6	394.5	379.3	369.575	50.44
21-06-2010	365	380	360	375	15884000	385.2	394.35	379.7	369.65	56.96
22-06-2010	375	375	365	370	2182000	383.6	394.25	380.1	369.7	54.39
23-06-2010	365	370	360	370	1287500	381.9	394.2	380.467	369.725	54.39
24-06-2010	365	370	360	365	849500	380.1	393.95	380.767	369.775	51.69
25-06-2010	365	370	360	365	1490000	378	393.75	381.067	369.825	51.69
28-06-2010	365	370	360	360	193000	375.9	393.55	381.3	369.875	48.87
29-06-2010	360	360	350	350	2321000	373.7	393.2	381.433	369.925	43.74
30-06-2010	340	360	340	360	4081500	372.2	392.9	381.6	370.05	49.45
01-07-2010	355	355	345	350	946000	370.4	392.5	381.7	370.025	44.58
02-07-2010	350	355	345	350	430500	368.6	392.25	381.8	370.075	44.58
05-07-2010	350	355	345	345	787000	366.6	392	381.867	370.1	42.17
06-07-2010	345	365	345	360	12643000	365	391.85	382.033	370.15	50.77
07-07-2010	360	365	350	350	1684500	363.2	391.65	382.133	370.15	45.87
08-07-2010	355	360	350	355	1468000	361.5	391.4	382.267	370.2	48.54
09-07-2010	350	375	350	360	4110500	360	391.2	382.533	370.275	51.14
12-07-2010	360	370	355	360	1874000	358.6	391	382.833	370.375	51.14
13-07-2010	360	360	355	355	1307000	357.1	390.7	383.067	370.425	48.31
14-07-2010	360	360	355	360	2449000	355.8	390.45	383.3	370.475	51.22
15-07-2010	365	365	355	355	3658000	354.5	390.2	383.5	370.525	48.30
16-07-2010	360	365	355	360	3463500	353.9	390.05	383.667	370.6	51.29
19-07-2010	355	365	350	365	3966000	353.5	389.95	383.867	370.7	54.15
20-07-2010	365	380	365	375	11172500	353.7	389.9	384.133	370.875	59.30
21-07-2010	380	380	365	365	2873500	353.2	389.55	384.3	370.975	52.90
22-07-2010	365	375	360	370	5686000	353.1	389.4	384.467	371.075	55.49
23-07-2010	370	385	365	380	23247000	353.1	389.35	384.7	371.25	60.20
26-07-2010	380	380	365	370	8305500	353	389.1	384.867	371.4	54.04
27-07-2010	375	380	365	370	6649500	353.1	388.8	384.867	371.55	54.04
28-07-2010	370	375	365	370	3409000	353.1	388.2	385	371.675	54.04
29-07-2010	370	375	360	370	2601000	353.5	387.7	385.167	371.825	54.04
30-07-2010	370	380	365	370	3340500	354.1	387.2	385.367	371.975	54.04
02-08-2010	370	375	365	370	1012000	355	386.65	385.533	372.175	54.04
03-08-2010	370	375	360	365	2810500	356	386.15	385.667	372.325	50.05
04-08-2010	360	370	360	365	5451000	357.6	385.65	385.8	372.45	50.05
05-08-2010	365	390	365	390	44489000	359	385.45	386.067	372.65	65.03
06-08-2010	390	400	385	390	41965500	360.3	385.2	386.4	372.85	65.03
09-08-2010	390	400	390	390	8773500	361.2	384.85	386.667	373.05	65.03
10-08-2010	395	395	380	380	5011000	362.1	384.5	386.8	373.225	56.56
11-08-2010	380	385	370	370	3120500	362.8	383.95	386.833	373.325	49.60
12-08-2010	365	380	365	380	6540500	363.5	383.6	386.867	373.5	55.49
13-08-2010	375	380	375	375	3081000	363.9	383.25	386.867	373.65	52.21
16-08-2010	370	380	370	375	1258000	364.6	382.9	386.867	373.8	52.21
18-08-2010	370	375	370	375	2266000	365.3	382.45	386.767	373.95	52.21
19-08-2010	375	375	365	370	4055500	365.8	381.95	386.633	374.125	48.61
20-08-2010	365	370	365	370	1875000	366.2	381.4	386.4	374.425	48.61
23-08-2010	365	375	360	370	5917000	366.5	380.6	386.167	374.725	48.61
24-08-2010	365	380	365	370	3842000	366.6	379.9	386	375	48.61
25-08-2010	370	370	365	370	1038500	366.7	379.2	385.8	375.3	48.61
26-08-2010	370	375	365	370	1690500	366.9	378.45	385.633	375.65	48.61
27-08-2010	370	375	365	370	2979000	367.1	377.75	385.533	375.975	48.61
30-08-2010	375	380	365	370	2613500	367.3	376.95	385.433	376.3	48.61
31-08-2010	365	370	360	370	2997500	367.2	376.2	385.3	376.575	48.61
01-09-2010	365	370	365	370	1494500	367.2	375.4	385.233	376.875	48.61
02-09-2010	370	370	365	365	1524500	367.1	374.5	385.167	377.125	42.47
03-09-2010	365	370	365	370	886500	367.2	373.65	385.033	377.375	49.36
06-09-2010	370	375	365	370	1946500	367.3	372.65	384.933	377.625	49.36
07-09-2010	370	375	365	370	2133000	367.5	371.7	384.867	377.85	49.36
15-09-2010	370	380	370	375	2834500	368	370.85	384.8	378.075	55.95
16-09-2010	380	385	375	380	2167500	368.4	370.3	384.733	378.3	61.36
17-09-2010	375	400	375	395	22429500	369.3	369.85	384.767	378.6	72.34
20-09-2010	395	400	385	395	4905000	370.2	369.4	384.9	378.9	72.34
21-09-2010	395	400	385	390	7731000	371.1	368.85	385.033	379.175	65.18
22-09-2010	385	395	380	385	6984000	371.6	368.3	385.1	379.425	58.90
23-09-2010	390	415	380	410	78384000	372.8	368	385.367	379.8	72.94
24-09-2010	410	420	405	405	68419500	373.8	367.65	385.533	380.15	67.94
27-09-2010	410	415	400	410	7014500	374.8	367.4	385.733	380.6	70.14
28-09-2010	405	405	395	400	5819500	375.6	367.1	385.867	381.025	61.10
29-09-2010	400	405	395	400	5408500	376.5	366.8	385.967	381.425	61.10
30-09-2010	400	400	385	390	5883500	377.1	366.45	386	381.75	53.15
01-10-2010	390	410	385	405	8870500	378.1	366.3	386.167	382.15	61.29
04-10-2010	405	415	400	405	12300500	379	366.45	386.367	382.5	61.29
05-10-2010	405	405	395	400	3476500	379.7	366.6	386.533	382.825	57.43
06-10-2010	405	410	395	400	10839500	380.2	366.95	386.667	383.15	57.43
07-10-2010	400	400	390	395	4319000	380.8	367	386.633	383.425	53.53
08-10-2010	395	400	390	400	1024500	381.4	367.25	386.733	383.7	56.70
11-10-2010	400	410	395	405	9304500	381.9	367.5	386.867	384	59.66
12-10-2010	405	425	405	410	36860500	382.7	367.85	386.967	384.325	62.43
13-10-2010	410	445	410	440	79369500	384.1	368.6	387.233	384.675	73.98
14-10-2010	445	460	435	460	66684500	385.9	369.5	387.433	385.225	78.68
15-10-2010	455	460	445	455	21174000	387.6	370.55	387.667	385.775	75.03
18-10-2010	460	460	445	445	27236500	389.1	371.6	387.833	386.3	68.21
19-10-2010	450	455	450	455	11004000	390.8	372.9	388.033	386.85	71.04
20-10-2010	450	450	440	445	13527000	392.4	374.2	388.233	387.35	64.82
21-10-2010	450	460	445	450	43946500	394.1	375.85	388.467	387.875	66.41
22-10-2010	450	450	445	445	3068000	395.2	377.1	388.7	388.35	63.34
25-10-2010	445	465	445	460	27518000	396.6	378.45	389	388.95	68.10
26-10-2010	460	465	450	450	8029000	397.8	379.5	389.167	389.45	62.29
27-10-2010	450	450	435	435	6533000	398.9	380.5	389.3	389.825	54.74
28-10-2010	435	445	435	440	1372500	400.3	381.55	389.4	390.2	56.63
29-10-2010	440	440	420	420	5841500	401.1	382.3	389.433	390.425	48.00
01-11-2010	420	435	420	425	9608500	402.1	383	389.533	390.675	50.05
02-11-2010	425	430	410	415	7481000	402.9	383.75	389.567	390.875	46.14
03-11-2010	415	420	405	410	3790500	403.6	384.45	389.5	390.975	44.27
04-11-2010	410	430	410	425	5793500	404.7	385.25	389.533	391.15	50.71
05-11-2010	430	440	425	430	6257000	405.9	386.05	389.567	391.275	52.67
08-11-2010	430	455	430	445	35431000	407.4	386.95	389.533	391.475	58.06
09-11-2010	445	450	435	440	6080000	408.8	387.7	389.533	391.7	55.78
10-11-2010	440	450	435	440	7990000	410.2	388.45	389.533	391.9	55.78
11-11-2010	445	445	435	440	6390000	411.6	389.25	389.5	392.125	55.78
12-11-2010	435	440	415	425	10235500	412.7	389.9	389.4	392.325	48.62
15-11-2010	420	425	420	425	2478000	413.8	390.55	389.233	392.525	48.62
16-11-2010	425	430	420	420	1960500	414.8	391	389.067	392.675	46.33
18-11-2010	420	420	415	415	1099500	415.7	391.45	388.833	392.85	44.08
19-11-2010	420	425	415	420	3634500	416.8	391.95	388.6	393.075	46.85
22-11-2010	425	430	420	425	1873000	417.9	392.55	388.4	393.25	49.55
23-11-2010	420	425	410	415	2670500	418.8	393.05	388.033	393.4	44.67
24-11-2010	415	420	410	420	1455000	419.8	393.65	387.733	393.6	47.46
25-11-2010	420	435	420	435	5081000	421	394.5	387.567	393.85	54.80
26-11-2010	430	435	420	425	2930000	421.9	395.15	387.5	394.025	49.80
29-11-2010	415	425	410	425	3795000	422.5	395.9	387.4	394.2	49.80
30-11-2010	425	425	410	415	5508000	422.9	396.55	387.233	394.4	45.04
01-12-2010	415	425	410	425	5930500	423.6	397.35	387.1	394.675	50.17
02-12-2010	430	440	425	435	8806000	424.6	398.1	387.067	394.975	54.73
03-12-2010	440	445	430	435	10498000	425.1	398.95	387.033	395.3	54.73
06-12-2010	435	445	435	445	8047000	425.9	399.85	387.067	395.625	59.07
08-12-2010	445	445	435	445	5804000	426.6	400.7	387.133	395.95	59.07
09-12-2010	440	440	435	440	1709500	427.4	401.5	387.2	396.25	55.96
10-12-2010	445	445	435	435	556500	428.1	402.3	387.233	396.5	52.95
13-12-2010	435	435	425	430	2368000	428.9	403	387.267	396.725	50.06
14-12-2010	430	440	430	430	6559000	429.4	403.75	387.333	396.975	50.06
15-12-2010	430	430	420	425	1656500	429.8	404.4	387.567	397.225	47.08
16-12-2010	420	420	420	420	997000	430.2	404.95	387.8	397.45	44.24
17-12-2010	425	430	420	425	1602000	430.7	405.45	388.2	397.675	47.64
20-12-2010	425	425	415	420	785000	431.2	406	388.4	397.775	44.70
21-12-2010	425	430	420	425	596000	431.7	406.55	388.733	397.975	48.14
22-12-2010	425	435	425	430	1726000	432.2	407.05	389.067	398.2	51.40
23-12-2010	425	425	420	425	1085000	432.5	407.6	389.4	398.35	48.15
27-12-2010	425	430	415	415	16135000	432	408.05	389.733	398.425	42.36
28-12-2010	420	430	420	430	1480500	431.4	408.65	390.133	398.425	51.73
29-12-2010	435	435	425	425	993000	430.8	409.2	390.633	398.45	48.88
30-12-2010	435	440	410	410	4255000	430.1	409.6	391.1	398.4	41.49
03-01-2011	415	440	415	435	6433000	429.7	410.25	391.833	398.45	53.98
04-01-2011	440	475	440	460	44317000	430	411.2	392.8	398.675	62.58
05-01-2011	455	465	450	460	18135500	430.2	412.15	393.967	398.9	62.58
06-01-2011	460	460	445	450	7747500	430.3	412.75	394.833	399.1	57.58
07-01-2011	445	445	440	440	7298000	429.9	413.25	395.6	399.225	53.03
10-01-2011	440	440	420	425	7084000	429.4	413.6	396.133	399.225	47.02
11-01-2011	430	440	420	425	5946500	429.2	414.05	396.733	399.275	47.02
12-01-2011	430	440	425	435	2067000	429.1	414.7	397.4	399.325	51.29
13-01-2011	435	440	430	430	2991500	429.3	415.2	397.967	399.4	49.16
14-01-2011	430	445	430	445	10074500	429.7	415.9	398.567	399.575	55.18
17-01-2011	445	445	430	430	1448000	430	416.45	399.167	399.675	48.94
18-01-2011	430	440	430	435	890500	430.5	417.05	399.8	399.75	50.93
19-01-2011	440	440	435	435	215000	430.7	417.7	400.4	399.825	50.93
20-01-2011	435	435	425	425	3703000	430.6	418.25	400.9	399.825	46.70
21-01-2011	420	425	415	420	1100500	430.1	418.75	401.333	399.675	44.70
24-01-2011	420	420	415	415	1020000	429.6	419.2	401.667	399.55	42.74
25-01-2011	425	430	425	430	3155000	429.4	419.8	402.1	399.5	49.87
26-01-2011	425	430	425	430	891500	429.2	420.4	402.567	399.425	49.87
27-01-2011	430	430	425	430	330000	429.3	421	403.033	399.375	49.87
28-01-2011	435	435	425	430	235500	429.4	421.6	403.5	399.275	49.87
31-01-2011	425	430	415	420	1041000	429.4	422.1	403.8	399.15	44.86
01-02-2011	425	425	420	420	298000	429.5	422.6	404.133	399	44.86
02-02-2011	430	435	425	430	1555000	429.7	423.25	404.533	398.875	50.61
04-02-2011	425	430	425	430	446000	429.8	423.85	404.967	398.75	50.61
07-02-2011	425	435	425	425	944000	430	424.4	405.367	398.525	47.72
08-02-2011	430	430	425	425	932000	430.1	424.95	405.8	398.325	47.72
09-02-2011	425	425	415	420	550500	429.8	425.4	406.267	398.125	44.76
10-02-2011	415	415	410	410	715500	429.5	425.7	406.6	398	39.48
11-02-2011	415	420	415	415	337000	429.3	425.9	407.033	397.875	43.10
14-02-2011	415	420	410	410	221000	429.2	426.05	407.433	397.725	40.49
16-02-2011	410	415	410	410	164000	428.9	426.25	407.867	397.55	40.49
17-02-2011	410	420	410	410	151000	428.4	426.5	408.2	397.4	40.49
18-02-2011	415	415	415	415	221000	428	426.55	408.633	397.275	44.67
21-02-2011	415	415	405	405	711500	427.2	426.55	408.967	397.1	38.80
22-02-2011	405	410	400	400	1595000	426.3	426.45	409.233	396.925	36.24
23-02-2011	400	405	395	395	2277500	425.4	426.4	409.467	396.75	33.84
24-02-2011	395	405	390	390	1034000	424.5	426.3	409.7	396.55	31.58
25-02-2011	395	395	390	395	638500	423.8	426.35	409.933	396.4	36.17
28-02-2011	400	400	395	395	542000	423.1	426.25	410.2	396.275	36.17
01-03-2011	395	405	395	400	966500	422.6	426.2	410.467	396.325	40.77
02-03-2011	400	400	395	395	2004500	422.1	426.15	410.667	396.375	37.83
03-03-2011	390	405	390	395	2387000	421.5	426.1	410.8	396.525	37.83
04-03-2011	400	400	395	400	819500	421.1	426.15	411.033	396.575	42.63
07-03-2011	400	405	395	395	1089500	420.5	426.1	411.2	396.675	39.36
08-03-2011	400	405	395	400	626500	419.9	426.05	411.333	396.775	43.99
09-03-2011	400	405	395	400	1184500	419.4	425.95	411.533	396.9	43.99
10-03-2011	400	405	395	395	1156500	419	425.5	411.7	397.05	40.41
11-03-2011	395	395	390	390	672000	418.2	424.8	411.833	397.15	37.16
14-03-2011	395	395	390	395	313000	417.6	424.2	412	397.375	42.17
15-03-2011	390	390	370	385	814500	417.1	423.6	412.1	397.6	35.99
16-03-2011	385	390	385	390	556500	416.2	422.95	412.233	397.925	40.67
17-03-2011	390	390	385	385	631500	414.7	422.35	412.367	398.275	37.70
18-03-2011	390	390	385	385	115000	413.2	421.7	412.5	398.775	37.70
21-03-2011	390	400	385	400	3093500	412.2	421.25	412.567	399.175	50.33
22-03-2011	400	400	390	395	1030000	411.3	420.6	412.6	399.525	46.91
23-03-2011	400	405	390	405	1907500	410.9	420.15	412.7	399.825	53.68
24-03-2011	400	410	395	405	1389500	410.5	419.85	412.867	400.175	53.68
25-03-2011	405	405	395	400	391000	409.8	419.45	413.067	400.5	49.98
28-03-2011	400	405	390	405	2716500	409.3	419.3	413.233	400.8	53.44
29-03-2011	400	405	395	405	1953500	408.5	419.1	413.433	401.05	53.44
30-03-2011	405	410	405	410	1398000	408.1	419.05	413.667	401.4	56.89
31-03-2011	410	425	410	420	3638500	407.8	419.15	413.967	401.8	62.82
01-04-2011	415	425	415	425	2157000	407.6	419.15	414.333	402.2	65.39
04-04-2011	420	425	420	425	14294500	407.6	419.1	414.7	402.575	65.39
05-04-2011	425	430	420	430	577500	407.8	418.95	415.1	402.95	67.95
06-04-2011	430	435	425	435	2043000	408.2	418.9	415.533	403.3	70.32
07-04-2011	435	435	425	435	927500	408.3	418.85	415.967	403.65	70.32
08-04-2011	430	435	430	435	1748000	408.4	418.8	416.4	404.025	70.32
11-04-2011	430	435	430	435	499500	408.5	418.9	416.833	404.4	70.32
12-04-2011	430	445	430	440	6988500	408.7	419.05	417.3	404.8	73.00
13-04-2011	435	440	435	435	4560500	409	419.2	417.733	405.1	66.52
14-04-2011	435	440	435	440	789000	409.4	419.45	418.2	405.45	69.44
15-04-2011	435	440	435	440	668500	409.6	419.65	418.7	405.8	69.44
18-04-2011	435	440	430	440	2416500	409.8	419.8	419.167	406.175	69.44
19-04-2011	435	440	430	440	1233000	410.1	420.05	419.633	406.55	69.44
20-04-2011	440	440	435	440	2154000	410.4	420.25	420.1	406.95	69.44
21-04-2011	435	440	435	440	885500	410.8	420.3	420.533	407.4	69.44
25-04-2011	435	440	430	440	524500	411.4	420.45	420.933	407.8	69.44
26-04-2011	435	445	435	445	2842000	412	420.65	421.267	408.275	73.35
27-04-2011	445	445	440	445	490000	412.7	420.95	421.6	408.75	73.35
28-04-2011	440	440	435	440	530500	413.3	421.1	421.933	409.225	63.88
29-04-2011	400	490	400	480	38189500	414.7	421.55	422.567	409.825	82.90
02-05-2011	485	530	485	510	37883000	416.6	422.3	423.233	410.625	88.00
03-05-2011	510	520	500	520	13526000	418.9	423.05	424	411.45	89.16
04-05-2011	510	520	500	520	24556000	421.3	423.8	424.733	412.25	89.16
05-05-2011	520	570	520	570	44128000	424.8	425.1	425.867	413.3	93.06
06-05-2011	560	560	540	560	20114500	428.2	426.35	426.933	414.325	86.37
09-05-2011	560	570	550	560	9771500	431.5	427.65	428.067	415.325	86.37
10-05-2011	560	560	550	550	19397000	434.6	428.85	429.033	416.3	79.73
11-05-2011	550	610	550	600	54083500	438.6	430.6	430.333	417.5	85.67
12-05-2011	590	620	580	590	28859500	442.5	432.3	431.6	418.625	80.58
13-05-2011	600	600	570	570	15453500	446	433.75	432.733	419.6	71.45
16-05-2011	570	590	560	590	10325500	449.8	435.45	434.033	420.725	74.56
18-05-2011	590	610	580	600	15800500	453.9	437.2	435.367	421.875	75.96
19-05-2011	600	610	580	600	10410500	457.9	438.9	436.667	422.975	75.96
20-05-2011	600	610	580	600	8241500	461.9	440.65	437.933	424.125	75.96
23-05-2011	600	600	570	570	16649500	465.4	442.2	438.8	425.125	62.92
24-05-2011	580	590	570	580	4477500	469.2	443.7	439.6	426.175	65.07
25-05-2011	580	580	550	560	6590000	472.5	445.05	440.3	427.125	57.84
26-05-2011	560	580	560	580	12766500	476.4	446.75	441.2	428.175	62.35
27-05-2011	570	580	570	580	1441000	480.2	448.2	442.033	429.225	62.35
30-05-2011	580	580	570	580	2636000	484.1	449.4	442.933	430.3	62.35
31-05-2011	580	580	570	570	1657500	487.8	450.5	443.733	431.325	58.45
01-06-2011	580	610	580	600	14968000	491.8	452	444.767	432.375	65.43
03-06-2011	590	600	590	590	5134000	495.7	453.5	445.633	433.375	61.71
06-06-2011	590	590	580	590	2234000	499.4	455.15	446.567	434.375	61.71
07-06-2011	590	600	580	590	4075000	503.1	456.8	447.6	435.425	61.71
08-06-2011	590	590	570	580	8188500	506.7	458.25	448.533	436.475	57.61
09-06-2011	580	580	570	580	4202500	510.2	459.75	449.6	437.475	57.61
10-06-2011	580	580	560	570	1755500	513.5	461	450.567	438.45	53.49
13-06-2011	560	560	540	550	6328500	516.3	462.2	451.467	439.325	46.36
14-06-2011	550	560	550	550	3921500	518.9	463.35	452.4	440.2	46.36
15-06-2011	550	570	550	560	1957000	521.6	464.6	453.3	441.15	50.21
16-06-2011	550	550	520	540	19771500	523.9	465.75	454.033	442	43.48
17-06-2011	540	540	520	530	3368500	525.9	466.85	454.6	442.8	40.56
20-06-2011	530	530	510	520	3370000	527.6	467.9	455.133	443.55	37.82
21-06-2011	520	540	510	540	2982500	529.7	469	455.8	444.4	45.72
22-06-2011	540	540	530	540	2748000	531.8	470.1	456.467	445.25	45.72
23-06-2011	530	560	520	540	6677500	533.9	471.2	457.233	446.1	45.72
24-06-2011	540	550	540	550	3123500	536.1	472.4	458.067	447	49.71
27-06-2011	550	550	530	530	394000	538	473.5	458.8	447.8	42.91
28-06-2011	530	550	520	530	5557000	539.8	474.6	459.567	448.6	42.91
30-06-2011	540	580	540	580	23816000	542.6	476.1	460.633	449.675	59.11
01-07-2011	580	590	550	560	10769500	545	477.4	461.533	450.625	52.67
04-07-2011	550	560	540	550	4429000	547.2	478.65	462.433	451.525	49.76
05-07-2011	540	590	530	590	19275000	550.2	480.3	463.567	452.625	59.44
06-07-2011	590	670	580	660	104639000	554.6	482.7	465.067	454.05	70.24
07-07-2011	670	680	640	660	36874500	559	485.2	466.633	455.45	70.24
08-07-2011	670	690	650	650	94105000	563.1	487.55	468.133	456.725	67.27
11-07-2011	650	670	640	650	14492000	567.2	489.95	469.7	458	67.27
12-07-2011	640	650	620	630	22115000	571	492.15	471.067	459.2	61.27
13-07-2011	630	660	630	650	14023500	574.4	494.55	472.5	460.525	64.67
14-07-2011	660	660	640	660	13153500	577.4	497	474	461.775	66.26
15-07-2011	660	680	650	670	28952000	580.4	499.65	475.5	463.1	67.82
18-07-2011	670	720	660	690	84525500	583.8	502.55	477.133	464.5	70.74
19-07-2011	690	720	690	700	26316000	586.4	505.6	478.867	466	72.10
20-07-2011	710	710	680	700	10781500	589.2	508.7	480.633	467.5	72.10
21-07-2011	700	700	680	690	9361000	591.8	511.65	482.367	469	68.41
22-07-2011	690	700	670	690	15055500	594.6	514.6	484.1	470.425	68.41
25-07-2011	680	710	680	690	19232000	596.4	517.5	485.867	471.85	68.41
26-07-2011	690	740	690	720	51892000	599	520.75	487.867	473.45	73.50
27-07-2011	720	750	710	720	34952500	602	524	489.833	475.05	73.50
28-07-2011	710	740	700	730	35645000	604.8	527.3	491.9	476.725	75.05
29-07-2011	750	780	730	750	77643500	607.8	530.85	494.067	478.475	77.85
01-08-2011	760	790	750	780	48117500	611.4	534.65	496.4	480.35	81.25
02-08-2011	780	780	740	760	33949500	614.6	538.25	498.633	482.1	73.19
03-08-2011	740	760	720	760	24407500	618.4	541.9	500.933	483.7	73.19
04-08-2011	760	770	730	740	26765500	621.6	545.4	503	485.1	65.64
05-08-2011	720	720	640	660	68082000	623.6	548.05	504.567	486.125	45.45
08-08-2011	630	670	590	660	40761000	625.2	550.8	506.233	487.2	45.45
09-08-2011	600	690	580	630	41327500	626.2	553.2	507.533	488.075	40.08
10-08-2011	660	680	640	660	17458000	627.8	555.95	508.867	489.15	46.84
11-08-2011	630	700	630	690	33990000	630.2	559	510.4	490.35	52.60
12-08-2011	700	720	690	700	15114000	632.2	562	512.067	491.625	54.37
15-08-2011	710	730	710	720	15393000	634.8	565.25	513.933	492.925	57.77
16-08-2011	730	730	700	700	11751000	637	568.2	515.767	494.175	53.48
18-08-2011	720	720	700	710	15455000	639.4	571.25	517.667	495.55	55.27
19-08-2011	690	700	660	660	12248500	641	573.85	519.167	496.65	45.78
22-08-2011	650	690	640	690	9419000	643.2	576.7	520.9	498	51.19
23-08-2011	690	700	680	690	8616000	645.6	579.55	522.533	499.325	51.19
24-08-2011	690	700	670	670	5950000	648	582.15	524.133	500.6	47.52
25-08-2011	680	690	660	660	3438000	650.2	584.55	525.633	501.85	45.76
26-08-2011	660	670	650	660	5660500	652.2	586.9	527.133	503.025	45.76
05-09-2011	660	680	660	660	4405500	654.6	589.25	528.7	504.175	45.76
06-09-2011	660	680	650	680	4783000	657.6	591.75	530.433	505.35	50.37
07-09-2011	680	720	680	710	19118000	661.4	594.5	532.4	506.7	56.35
08-09-2011	710	720	700	710	10187000	664.8	597.25	534.267	508.05	56.35
09-09-2011	710	730	700	710	9211000	668.2	600	536.133	509.4	56.35
12-09-2011	710	710	690	700	5854000	671.4	602.65	537.933	510.775	53.66
13-09-2011	700	710	680	690	6720500	674.2	605.15	539.667	512.1	51.03
14-09-2011	700	700	660	670	13378000	677	607.5	541.333	513.35	46.16
15-09-2011	680	690	660	670	6729500	679.8	609.8	543	514.625	46.16
16-09-2011	680	690	670	690	2582500	682	612.3	544.733	515.975	51.53
19-09-2011	680	680	660	670	3683500	684.2	614.6	546.333	517.2	46.53
20-09-2011	670	680	660	680	5926500	686.8	617	548.033	518.525	49.18
21-09-2011	670	670	640	640	10123000	687.8	619	549.467	519.625	40.53
22-09-2011	620	630	570	570	14174500	686	620.3	550.467	520.3	30.43
23-09-2011	530	600	530	590	7955000	684.6	621.8	551.667	521.125	35.38
26-09-2011	590	600	530	540	14591500	682.4	622.75	552.5	521.7	29.69
27-09-2011	560	600	560	590	12500000	681.2	624.2	553.7	522.575	40.07
28-09-2011	590	600	570	580	12697500	680.2	625.6	554.833	523.35	38.84
29-09-2011	550	580	540	580	6514500	678.8	626.6	555.967	524.075	38.84
30-09-2011	580	590	560	570	4038500	677	627.2	557	524.75	37.50
03-10-2011	550	550	510	520	6797500	674	627.2	557.767	525.125	31.62
04-10-2011	500	510	480	485	9006000	669.9	626.85	558.333	525.325	28.28
05-10-2011	500	510	490	495	5770500	665.8	626.1	559	525.6	30.54
06-10-2011	510	520	510	520	4860500	662.2	625.7	559.867	526.025	35.97
07-10-2011	530	540	500	510	8215000	658.6	625.2	560.633	526.425	34.80
10-10-2011	510	510	500	510	1523000	655	624.8	561.4	526.825	34.80
11-10-2011	510	540	510	520	6959000	651.6	624	562.2	527.3	37.17
12-10-2011	520	560	520	550	13547000	648.2	623.6	563.233	527.95	43.78
13-10-2011	560	590	550	560	19701500	645	623.5	564.333	528.625	45.82
14-10-2011	560	580	560	580	4873000	642	623.4	565.533	529.425	49.76
17-10-2011	580	620	580	610	15421000	639.2	623.5	566.967	530.35	55.04
18-10-2011	590	590	570	580	12378000	635.2	623.3	568.167	531.1	49.45
19-10-2011	590	630	590	610	17728500	632.2	623.4	569.567	532.025	54.43
20-10-2011	600	610	590	590	4869500	628.8	623.6	570.867	532.9	50.83
21-10-2011	600	610	590	590	3206000	625.8	623.7	572.2	533.7	50.83
24-10-2011	610	630	610	630	5210000	625.2	624.4	573.767	534.725	57.37
25-10-2011	630	640	620	630	9122000	624.6	624.9	575.4	535.825	57.37
26-10-2011	610	630	600	610	6321000	624.2	625.2	576.867	536.7	53.27
27-10-2011	620	650	620	640	12337500	623.8	625.8	578.567	537.6	58.11
28-10-2011	650	670	620	640	5008500	622.8	626.5	580.267	538.5	58.11
31-10-2011	650	650	610	610	2638500	621	626.6	581.667	539.3	51.87
01-11-2011	600	620	600	600	5182000	618.6	626.7	583.033	540.1	49.95
02-11-2011	590	620	570	620	14148000	617	627	584.467	541.075	53.65
03-11-2011	600	620	590	610	1801500	615	627.2	585.833	542	51.60
04-11-2011	620	630	610	610	4457500	614	627.5	587.233	542.875	51.60
07-11-2011	600	610	590	600	1592000	612.2	627.7	588.533	543.725	49.40
08-11-2011	610	620	600	610	1013500	610.6	628.1	589.9	544.55	51.62
09-11-2011	620	620	600	600	1385000	609.2	628.6	591.167	545.4	49.29
10-11-2011	590	600	580	600	4462000	608	629.1	592.367	546.225	49.29
11-11-2011	600	600	590	600	1357000	606.8	629.5	593.533	547.05	49.29
14-11-2011	600	610	600	610	2483500	605.8	630.2	594.767	547.975	51.99
15-11-2011	610	620	610	610	1603000	604.4	631	595.967	548.925	51.99
16-11-2011	600	610	590	610	2401500	602.4	631.9	597.133	549.9	51.99
17-11-2011	600	610	590	610	1449500	600.4	632.6	598.3	550.8	51.99
18-11-2011	590	600	590	600	250000	598.2	633.2	599.4	551.65	48.52
21-11-2011	590	600	580	590	2461500	596	633.7	600.433	552.45	45.26
22-11-2011	580	600	580	600	1690000	594.2	634.2	601.5	553.3	48.95
23-11-2011	590	590	580	590	174000	592.6	634.8	602.533	554.15	45.64
24-11-2011	580	590	580	590	756000	591	635.4	603.533	555	45.64
25-11-2011	580	590	580	590	1505000	589	635.5	604.533	555.8	45.64
28-11-2011	590	600	580	600	2269000	587.6	635.9	605.6	556.65	49.88
29-11-2011	600	610	590	600	2134000	586	636.4	606.667	557.525	49.88
30-11-2011	600	640	600	640	20367000	586	636.9	608	558.6	63.19
01-12-2011	650	680	630	640	4826500	587.4	636.7	609.333	559.7	63.19
02-12-2011	640	640	620	640	2293000	588.4	636.5	610.667	560.85	63.19
05-12-2011	640	640	630	640	1898000	590.4	636.4	611.967	561.975	63.19
06-12-2011	630	640	620	630	816000	591.2	636.2	613.2	563.075	58.01
07-12-2011	620	640	620	630	2785500	592.2	636.2	614.467	564.175	58.01
08-12-2011	630	640	620	630	830000	593.2	636	615.467	565.275	58.01
09-12-2011	630	630	610	620	854500	594.2	635.6	616.2	566.3	52.62
12-12-2011	620	640	610	620	6574000	596.2	635.1	616.867	567.375	52.62
13-12-2011	610	620	610	620	1137500	598.9	634.4	617.533	568.475	52.62
14-12-2011	610	620	600	610	4770000	601.2	633.5	617.8	569.55	47.15
15-12-2011	600	610	590	610	1261500	603	632.6	618.133	570.65	47.15
16-12-2011	610	620	600	610	1488000	605	631.8	618.467	571.725	47.15
19-12-2011	620	620	590	600	1361500	606.8	630.9	618.8	572.75	41.73
20-12-2011	600	610	590	600	944500	608.4	630	618.8	573.75	41.73
21-12-2011	600	610	590	600	1505500	609.4	628.8	618.867	574.775	41.73
22-12-2011	600	610	590	600	4912000	610.2	627.6	619.067	575.8	41.73
23-12-2011	610	610	590	600	1966500	610.6	626.3	619.133	576.8	41.73
27-12-2011	610	610	590	600	214500	610.4	624.8	619.133	577.825	41.73
28-12-2011	600	600	590	600	957500	610.8	623	619.133	578.825	41.73
29-12-2011	590	600	590	600	956500	610.6	621.4	619.133	579.825	41.73
30-12-2011	600	600	590	590	1183500	610.6	619.7	619.267	580.8	34.55
02-01-2012	600	600	590	600	228500	610.8	618.3	619.4	581.85	44.78
03-01-2012	600	610	600	610	741000	610.4	617.8	619.733	582.925	52.74
04-01-2012	610	630	600	600	3247500	609.8	617.2	619.867	584	45.66
05-01-2012	610	620	590	590	3054000	609.4	616.8	619.933	585	39.88
06-01-2012	590	600	590	600	1138000	608.6	616.2	620.067	586.075	47.09
09-01-2012	610	610	590	600	1401500	607.8	615.3	620.267	587.15	47.09
10-01-2012	600	620	600	600	3272500	607.6	614.3	620.267	588.15	47.09
11-01-2012	610	620	590	600	4583500	607.6	613.1	620.333	589.175	47.09
12-01-2012	600	630	600	610	8817500	607.4	612.2	620.467	590.2	54.43
13-01-2012	620	630	610	610	8763000	607.4	611.2	620.6	591.225	54.43
16-01-2012	600	620	600	620	3582500	607.6	610.8	620.867	592.325	60.75
17-01-2012	620	640	610	640	14405500	608.4	610.3	621.267	593.5	69.78
18-01-2012	640	640	600	600	28916000	608.2	609.4	621.467	594.475	46.66
19-01-2012	610	620	600	610	9060500	608.4	608.8	621.867	595.475	51.03
20-01-2012	610	610	590	600	6524000	608.4	608.2	622.2	596.375	46.90
24-01-2012	600	610	590	600	907500	608.4	607.6	622.467	597.25	46.90
25-01-2012	600	600	590	600	529500	608.2	607	622.867	598.125	46.90
26-01-2012	600	610	590	600	1424000	608	606.2	623.333	598.975	46.90
27-01-2012	600	600	590	600	4356000	607.8	605.1	623.867	599.8	46.90
30-01-2012	590	590	570	570	6380000	607	603.7	624.067	600.475	34.68
31-01-2012	580	600	570	600	6978500	607	602.6	624.467	601.3	48.99
01-02-2012	590	600	580	590	1665500	607	601.5	624.8	602.075	45.42
02-02-2012	590	600	590	600	4341500	607	600.6	625.133	602.875	49.39
03-02-2012	600	600	590	590	2607500	607	599.8	625.533	603.65	45.80
06-02-2012	600	600	580	590	6818500	607	599	625.933	604.4	45.80
07-02-2012	590	600	580	600	2248000	607.2	598.1	626.067	605.2	50.02
08-02-2012	590	620	590	600	13870000	607.2	597.4	626.333	606	50.02
09-02-2012	600	630	600	630	16936000	607.8	596.9	626.867	606.95	60.66
10-02-2012	630	630	600	620	6930000	607.4	596.7	627.067	607.85	56.35
13-02-2012	610	620	600	620	2359500	607	597.2	626.8	608.75	56.35
14-02-2012	620	620	610	620	2245500	606.6	597.5	626.533	609.65	56.35
15-02-2012	610	630	610	630	6416500	606.4	598.4	626.4	610.575	59.91
16-02-2012	610	630	600	610	6704000	606	598.6	626.133	611.4	50.96
17-02-2012	610	620	600	610	9158500	605.6	598.9	626	612.25	50.96
20-02-2012	610	620	600	600	2229000	605	599.1	625.667	612.85	46.91
21-02-2012	610	610	600	600	1039000	604.6	599.4	625.267	613.3	46.91
22-02-2012	600	610	600	600	503000	604.2	600.2	624.8	613.7	46.91
23-02-2012	600	610	600	600	1482000	603.8	601.35	624.2	614.1	46.91
24-02-2012	600	600	580	590	7107500	603.4	602.3	623.467	614.2	42.37
27-02-2012	590	590	580	580	840000	602.8	602.9	622.667	614.3	38.37
28-02-2012	590	600	580	600	1181000	602.6	603.8	622.067	614.5	48.78
29-02-2012	600	600	590	590	289000	602.4	604.6	621.4	614.7	44.71
01-03-2012	590	600	580	580	5288000	602	605.2	620.667	614.6	41.03
02-03-2012	590	600	580	600	3253000	602	605.7	619.867	614.65	49.92
05-03-2012	590	600	590	590	1715500	601.8	606	619	614.75	46.17
06-03-2012	590	590	580	580	2102000	601.4	606	618	614.7	42.72
07-03-2012	580	590	570	590	812000	601.2	605.8	616.933	614.65	46.99
08-03-2012	590	600	580	590	2262000	601	605.9	615.667	614.6	46.99
09-03-2012	600	600	590	600	717500	601	605.8	614.6	614.6	51.21
12-03-2012	600	600	580	600	2607500	601.2	605.9	613.533	614.75	51.21
13-03-2012	600	600	590	600	140500	601.2	606	612.6	614.85	51.21
14-03-2012	600	600	590	600	2792000	601	605.7	612.2	615.05	51.21
15-03-2012	600	610	590	590	2695000	600.8	605.3	611.733	615.1	46.25
16-03-2012	600	620	600	610	5224000	601.2	605.3	611.6	615.25	55.52
19-03-2012	610	610	600	610	704500	601.4	605	611.267	615.4	55.52
20-03-2012	610	610	600	600	2369500	601.4	604.6	610.667	615.55	50.47
21-03-2012	600	610	600	600	1360000	601.4	604.5	610	615.55	50.47
22-03-2012	600	620	600	600	5654000	601.4	604.5	609.2	615.6	50.47
26-03-2012	600	610	590	590	2740500	601	604.2	608.467	615.6	45.33
27-03-2012	590	610	590	610	3365000	601	604.2	607.8	615.7	55.17
28-03-2012	610	630	600	630	13331500	601.2	604.4	607.6	615.95	62.45
29-03-2012	630	630	610	630	4542500	601	604.7	607.2	616.2	62.45
30-03-2012	630	630	610	630	8178500	601.6	604.9	606.8	616.5	62.45
02-04-2012	630	640	620	630	10205500	602	605.2	606.533	616.9	62.45
03-04-2012	630	660	620	650	21260500	603	605.7	606.467	617.4	69.18
04-04-2012	640	650	630	640	5160000	603.8	606.1	606.333	617.8	63.09
05-04-2012	630	640	630	640	2462000	604.6	606.4	606.2	618.3	63.09
09-04-2012	630	640	630	630	3133000	605.2	606.6	605.867	618.8	57.25
10-04-2012	630	640	620	630	2298500	605.8	606.8	605.333	619.35	57.25
11-04-2012	620	630	610	620	2622000	606.8	606.9	604.733	619.75	51.69
12-04-2012	630	630	610	630	3448500	607.4	607.2	604.2	620.2	56.26
13-04-2012	630	650	620	650	10695500	608.6	607.8	603.867	620.75	63.67
16-04-2012	640	650	630	630	3926500	609.2	608.1	603.467	621.15	53.85
17-04-2012	640	650	630	630	3029000	610	608.5	603.2	621.65	53.85
18-04-2012	640	650	620	640	3940500	611	609	603	622.2	57.64
19-04-2012	640	640	630	640	2014500	611.8	609.5	602.667	622.5	57.64
20-04-2012	640	640	630	640	6405500	612.6	609.9	602.467	622.9	57.64
23-04-2012	640	640	620	620	5462000	612.4	610.1	602.067	623.25	47.83
24-04-2012	630	630	620	630	1878000	612.6	610	602	623.45	52.21
25-04-2012	630	630	610	620	2218500	612.6	609.8	602.333	623.25	47.88
26-04-2012	620	620	600	610	4995000	612.4	609.5	602.467	623	43.96
27-04-2012	610	610	600	600	3661500	611.8	609.1	602.867	622.75	40.39
30-04-2012	600	610	590	610	6754000	611.8	608.9	603	622.55	45.18
01-05-2012	600	610	600	610	6511000	611.8	608.7	603.2	622.45	45.18
02-05-2012	600	610	600	610	1325500	612	608.5	603.4	622.25	45.18
03-05-2012	600	610	600	610	934500	612.2	608.4	603.667	622	45.18
04-05-2012	600	610	600	600	4390000	612.2	608.2	604.2	621.65	40.78
07-05-2012	600	600	580	590	2397000	612	607.9	604.9	621.15	36.90
08-05-2012	590	600	580	590	1308000	612	607.7	605.533	620.6	36.90
09-05-2012	590	590	580	580	929000	612	607.4	605.933	620	33.24
10-05-2012	580	600	580	590	1570500	611.8	607.2	606.467	619.5	39.69
11-05-2012	590	590	570	580	4723500	611.6	607	606.933	618.95	35.95
14-05-2012	580	590	550	570	1597000	611.4	606.7	607.267	618.35	32.64
15-05-2012	540	570	540	570	1640500	610.8	606.4	607.4	617.6	32.64
16-05-2012	550	560	540	550	2266500	610	605.9	607.333	616.75	26.89
21-05-2012	540	560	540	560	2289500	609.6	605.5	607.2	615.9	33.22
22-05-2012	560	570	560	570	1105500	609.2	605.2	606.933	615	38.92
23-05-2012	560	560	550	550	1929000	608.4	604.7	606.733	613.85	32.88
24-05-2012	550	560	540	550	1643500	607.4	604.2	606.333	612.8	32.88
25-05-2012	550	560	540	550	1014500	606.4	603.8	606.067	611.75	32.88
28-05-2012	550	560	540	560	546000	605.6	603.4	605.867	610.85	38.81
29-05-2012	550	550	540	540	673000	604.4	602.7	605.267	610.25	32.60
30-05-2012	540	550	540	540	481000	603.4	602.1	604.667	609.65	32.60
31-05-2012	540	540	520	530	2673000	601.8	601.5	604.133	609.15	29.84
01-06-2012	530	530	520	530	482500	600.2	600.8	603.4	608.5	29.84
04-06-2012	510	520	485	500	2787500	598.2	599.8	602.467	607.55	23.04
05-06-2012	510	520	495	510	2753000	596.4	598.9	601.8	606.6	28.86
06-06-2012	520	530	510	530	2133500	595	598.2	601.333	605.65	38.82
07-06-2012	540	540	510	530	3167500	593.8	597.4	600.733	604.8	38.82
08-06-2012	530	530	520	520	525500	592	596.5	600.133	603.85	35.91
11-06-2012	520	530	510	530	453500	590	595.6	599.6	603.2	40.70
12-06-2012	520	520	500	510	580500	587.6	594.3	599	602.3	35.05
13-06-2012	510	520	500	520	651500	585.4	593.5	598.4	601.45	39.57
14-06-2012	500	510	490	500	2139500	582.8	592.4	597.733	600.6	34.41
15-06-2012	500	500	490	495	707000	579.7	591.35	597.033	599.775	33.25
18-06-2012	510	520	500	500	1366500	576.9	590.35	596.367	598.975	35.60
19-06-2012	500	520	500	510	132500	574.3	589.45	595.7	598.225	40.14
20-06-2012	520	540	510	540	1778000	572.5	588.85	595.233	597.525	51.24
21-06-2012	530	540	520	530	1609500	570.5	588.15	594.7	596.625	48.04
22-06-2012	520	530	510	530	1534000	568.7	587.75	594.167	595.725	48.04
25-06-2012	530	530	510	520	311500	566.5	586.95	593.633	594.775	44.80
26-06-2012	510	530	510	530	446000	564.1	586.35	593.233	593.925	48.54
27-06-2012	520	550	510	530	3096500	562.1	585.65	592.767	593.125	48.54
28-06-2012	530	540	520	520	2480000	559.9	584.95	592.3	592.375	45.00
29-06-2012	520	530	520	520	536500	557.5	584.25	591.833	591.625	45.00
02-07-2012	520	540	520	530	1477000	555.3	583.55	591.433	590.825	49.29
03-07-2012	540	550	540	550	3023500	553.5	583.05	591.1	590.225	56.58
04-07-2012	550	560	550	560	1572500	552.3	582.35	590.833	589.625	59.70
05-07-2012	550	560	540	550	445500	550.7	581.65	590.233	589.175	55.41
06-07-2012	540	550	530	540	349500	549.1	580.85	589.567	589.025	51.43
09-07-2012	540	540	530	540	481500	547.7	580.05	588.9	588.775	51.43
10-07-2012	530	540	530	540	214500	546.5	579.15	588.233	588.775	51.43
11-07-2012	530	550	520	550	1257500	545.3	578.55	587.7	588.575	55.43
12-07-2012	530	540	520	540	830000	543.9	577.85	587.1	588.375	50.92
13-07-2012	530	550	530	540	867500	542.5	577.25	586.5	588.175	50.92
16-07-2012	550	570	540	550	4811500	541.3	576.75	586.033	588.075	55.15
17-07-2012	550	560	540	560	2354500	540.5	576.35	585.633	588.275	58.96
18-07-2012	550	560	540	540	441500	539.5	575.75	585.1	588.55	49.84
19-07-2012	550	560	530	540	1015500	538.5	575.25	584.633	588.775	49.84
20-07-2012	540	540	530	530	549000	537.5	574.75	584.1	588.825	45.74
23-07-2012	530	530	520	530	1047500	536.3	574.05	583.567	588.925	45.74
24-07-2012	530	530	520	530	715000	535.3	573.45	583.1	589.025	45.74
25-07-2012	520	540	520	540	538500	534.7	573.05	582.7	589.125	50.80
26-07-2012	540	550	530	540	4654500	534.1	572.45	582.3	589.075	50.80
27-07-2012	540	550	530	540	814000	533.9	571.95	581.9	588.975	50.80
30-07-2012	540	540	530	540	192000	533.5	571.55	581.5	588.775	50.80
31-07-2012	530	540	530	540	1625000	532.9	571.05	581.1	588.425	50.80
01-08-2012	530	530	510	530	2682000	532.5	570.45	580.633	588.175	44.75
02-08-2012	520	520	510	520	462000	531.9	569.65	580.1	587.725	39.67
03-08-2012	510	520	500	520	1280500	531.3	568.85	579.633	587.375	39.67
06-08-2012	520	530	510	530	3364000	530.7	568.15	579.167	587.075	46.69
07-08-2012	520	530	520	520	1605000	530.3	567.35	578.567	586.525	41.49
08-08-2012	520	530	510	520	419500	529.9	566.65	578.033	585.975	41.49
09-08-2012	520	520	510	520	985500	529.7	565.75	577.567	585.525	41.49
10-08-2012	520	520	510	520	2639500	529.5	564.85	577.033	584.925	41.49
13-08-2012	520	520	500	510	1274500	529.7	563.95	576.433	584.275	36.08
14-08-2012	510	510	490	495	1972500	529.4	562.9	575.733	583.7	29.81
15-08-2012	495	570	490	550	40826000	529.8	562.4	575.4	583.45	58.38
16-08-2012	560	580	530	550	36456500	530.2	562	575	583.1	58.38
23-08-2012	550	560	540	550	917000	530.8	561.4	574.6	582.8	58.38
24-08-2012	550	550	540	550	2823000	531.2	560.6	574.133	582.5	58.38
27-08-2012	560	560	530	540	753500	531.8	559.7	573.467	582.2	53.10
28-08-2012	540	600	520	580	65981000	533	559.2	573.333	582.05	66.26
29-08-2012	580	600	560	570	35883000	534.4	558.6	573.067	581.9	61.61
30-08-2012	560	560	530	550	4091000	535.5	557.6	572.733	581.65	53.51
31-08-2012	540	570	540	550	37869000	536.5	556.7	572.4	581.4	53.51
03-09-2012	550	580	550	570	35002500	537.7	556	572.2	581.2	59.66
04-09-2012	560	570	540	540	2779500	537.7	555.1	571.8	580.85	49.16
05-09-2012	540	550	520	530	5702500	537.7	554.1	571.333	580.45	46.24
06-09-2012	530	540	520	540	3328000	537.9	553.3	571.133	580.1	49.47
07-09-2012	540	550	530	540	1006500	538.3	552.4	570.733	579.8	49.47
10-09-2012	530	530	520	530	3387500	538.3	551.2	570.333	579.5	46.24
11-09-2012	520	560	510	530	16088500	538.3	550.2	569.867	579.15	46.24
12-09-2012	530	540	520	530	3959500	538.5	549.2	569.467	578.85	46.24
13-09-2012	530	540	520	520	5120500	538.5	548	569	578.5	42.76
14-09-2012	530	540	520	530	10246000	538.5	546.9	568.533	578.2	47.06
17-09-2012	530	540	520	530	4396000	538.1	545.8	568.067	577.85	47.06
18-09-2012	530	550	520	540	8224000	537.7	545	567.467	577.55	51.29
19-09-2012	530	540	520	530	4843000	537.3	544	566.867	577	47.22
20-09-2012	530	530	510	520	19642500	536.9	543	566.2	576.4	43.50
21-09-2012	520	520	510	520	1448000	536.5	542.1	565.533	575.8	43.50
24-09-2012	520	520	500	510	4586500	535.9	541.2	564.733	575.15	39.86
25-09-2012	500	510	500	510	1947000	535.1	540.2	564.067	574.55	39.86
26-09-2012	510	510	495	500	7215500	534.3	539.1	563.333	573.9	36.34
27-09-2012	495	510	490	500	1722500	533.5	538	562.667	573.25	36.34
28-09-2012	500	510	495	510	1285500	532.7	537	562.067	572.7	42.26
01-10-2012	500	500	495	500	3818000	531.5	536	561.4	572.1	38.41
02-10-2012	495	500	495	495	6674500	530.6	535.05	560.7	571.475	36.62
03-10-2012	495	500	485	490	18522000	529.6	534.05	560.033	570.875	34.86
04-10-2012	490	495	490	495	3723000	528.9	533.2	559.467	570.3	38.06
05-10-2012	495	510	490	510	2233000	528.5	532.4	558.867	569.8	46.54
08-10-2012	510	510	490	495	2269500	527.8	531.55	558.233	569.275	40.56
09-10-2012	495	500	490	495	1045500	526.9	530.8	557.667	568.75	40.56
10-10-2012	490	520	490	500	9768500	526.1	530.1	557	568.25	43.37
11-10-2012	500	520	495	510	6823500	525.5	529.7	556.467	567.8	48.61
12-10-2012	500	520	500	500	2389000	524.7	529.1	555.933	567.3	44.21
15-10-2012	500	530	500	520	6818000	524.3	528.6	555.467	566.9	53.31
16-10-2012	520	520	500	500	3052000	523.7	528.1	554.867	566.4	45.34
17-10-2012	510	510	495	495	2643000	523.2	527.55	554.167	565.875	43.59
18-10-2012	495	520	495	520	4930500	523.2	527.25	553.633	565.525	53.32
19-10-2012	510	510	500	510	197500	522.8	526.75	553.033	565.075	49.63
22-10-2012	500	510	500	500	555500	522.4	526.35	552.367	564.525	46.19
23-10-2012	500	510	500	500	3723500	522	525.95	551.767	564.025	46.19
24-10-2012	500	520	500	500	7236500	521.6	525.65	551.033	563.575	46.19
25-10-2012	510	510	495	510	2218500	521.4	525.45	550.367	563.125	50.48
29-10-2012	510	510	500	510	1982500	521.4	525.55	549.767	562.675	50.48
30-10-2012	500	510	500	510	2026500	521.7	525.55	549.167	562.225	50.48
31-10-2012	500	510	495	510	3208500	520.9	525.35	548.567	561.775	50.48
01-11-2012	510	520	500	520	1618000	520.3	525.25	548.1	561.325	55.27
02-11-2012	520	520	500	510	3893000	519.5	525.15	547.433	560.825	50.05
05-11-2012	510	510	500	510	3967000	518.7	524.95	546.633	560.275	50.05
06-11-2012	500	510	500	510	4161500	518.1	524.95	545.833	559.625	50.05
07-11-2012	500	510	500	510	767500	516.7	524.85	545.033	559.175	50.05
08-11-2012	500	510	500	510	1763500	515.5	524.95	544.233	558.675	50.05
09-11-2012	500	500	495	500	1159500	514.5	525	543.233	558.175	44.03
12-11-2012	500	500	495	500	444000	513.5	525	542.3	557.675	44.03
13-11-2012	500	500	495	500	3121000	512.1	524.9	541.367	557.175	44.03
14-11-2012	500	510	495	500	976000	511.3	524.5	540.5	556.675	44.03
19-11-2012	495	500	495	500	2190000	510.7	524.2	539.633	556.175	44.03
20-11-2012	500	500	495	500	3978500	509.9	523.9	538.833	555.825	44.03
21-11-2012	495	500	495	500	2139500	509.1	523.7	537.967	555.325	44.03
22-11-2012	500	500	495	500	75000	508.5	523.4	536.967	554.875	44.03
23-11-2012	495	500	495	500	1323500	507.9	523.1	536.1	554.375	44.03
26-11-2012	500	500	495	495	985500	507.2	522.85	535.2	553.9	39.41
27-11-2012	495	500	495	495	1299000	506.7	522.6	534.233	553.425	39.41
28-11-2012	495	495	485	490	2621500	505.9	522.2	533.233	552.875	35.14
29-11-2012	480	490	460	480	7056500	504.9	521.5	532.167	552.275	28.49
30-11-2012	480	490	465	480	4727000	503.7	520.7	531.233	551.525	28.49
03-12-2012	485	490	480	480	357500	502.7	520	530.233	550.825	28.49
04-12-2012	485	485	470	470	1738000	501.7	519.3	529.233	550.075	23.04
05-12-2012	470	500	465	485	9644000	501	518.75	528.4	549.4	41.20
06-12-2012	485	500	475	485	3882500	500.5	518.2	527.633	548.675	41.20
07-12-2012	485	500	485	495	4724500	500.2	517.65	526.867	548.1	50.28
10-12-2012	495	500	490	495	6033500	500.1	517.2	526.1	547.525	50.28
11-12-2012	495	500	495	495	130000	500	516.75	525.333	547	50.28
12-12-2012	495	520	495	520	12519500	500.2	516.45	524.733	546.6	66.45
13-12-2012	510	520	500	510	808000	500.4	515.95	524.133	546.15	58.28
14-12-2012	510	510	500	500	261000	500.5	515.55	523.533	545.65	51.47
17-12-2012	500	510	500	510	674000	500.9	515.25	523	545.25	56.90
18-12-2012	500	500	490	495	827500	500.9	514.9	522.433	544.825	48.19
19-12-2012	495	495	480	480	1081000	500.3	514.4	521.7	544.225	41.38
20-12-2012	480	490	470	475	3536000	499.9	513.85	521	543.65	39.38
21-12-2012	475	480	470	475	1354000	499.5	513.2	520.367	543.125	39.38
26-12-2012	475	485	475	475	838500	499	512.55	519.733	542.5	39.38
27-12-2012	475	490	475	490	4583000	498.6	512.05	519.333	542	48.67
28-12-2012	490	490	485	490	900000	498.4	511.55	518.867	541.55	48.67
02-01-2013	495	495	485	495	1867500	497.9	511.1	518.367	541.075	51.54
03-01-2013	500	510	490	495	2204500	497.8	510.75	518	540.6	51.54
04-01-2013	495	495	485	495	815500	497.8	510.5	517.633	540.075	51.54
07-01-2013	495	500	490	495	1129000	497.3	510.25	517.267	539.55	51.54
08-01-2013	495	500	490	500	3272500	497.1	509.95	516.867	539.05	54.93
09-01-2013	500	500	480	490	3686500	496.9	509.65	516.533	538.5	47.74
10-01-2013	490	490	480	480	840000	496.5	509.25	516.133	537.95	41.84
11-01-2013	485	500	485	495	3691000	496.4	509	515.9	537.375	51.52
14-01-2013	495	500	490	495	2551500	496.1	508.75	515.667	536.8	51.52
15-01-2013	490	495	485	485	4621000	495.6	508.5	515.567	536.225	45.64
16-01-2013	490	490	485	490	469000	495.2	508.45	515.433	535.675	48.79
17-01-2013	490	490	485	485	1234500	494.7	507.8	515.133	535.1	45.93
18-01-2013	485	510	480	495	3815000	494.2	507.25	514.9	534.625	51.99
21-01-2013	490	490	485	485	1522500	493.7	506.6	514.667	534	46.39
22-01-2013	490	490	480	490	982500	493.3	506	514.4	533.3	49.33
23-01-2013	490	490	480	485	1886500	492.8	505.45	514.233	532.575	46.58
25-01-2013	485	485	480	485	1329000	492.3	504.5	514	531.85	46.58
28-01-2013	485	485	480	480	1018000	491.7	503.6	513.867	531.1	43.75
29-01-2013	480	485	480	485	761500	491.4	502.95	513.8	530.275	47.20
30-01-2013	485	485	475	475	680000	490.9	502.2	513.633	529.45	41.69
31-01-2013	480	480	475	475	618000	490.4	501.25	513.4	528.625	41.69
01-02-2013	475	490	475	485	3787500	490.1	500.7	513.033	527.9	48.65
04-02-2013	485	490	480	485	576000	489.8	500.25	512.733	527.175	48.65
05-02-2013	485	485	480	480	495000	489.4	499.65	512.4	526.475	45.50
06-02-2013	480	485	480	485	911000	489.1	499.1	512.167	525.75	49.05
07-02-2013	480	485	480	480	1211000	488.7	498.6	511.833	524.9	45.83
08-02-2013	480	480	475	475	1819500	488.2	498.05	511.467	524.125	42.81
11-02-2013	475	480	475	480	388500	487.9	497.55	511.2	523.375	46.60
12-02-2013	475	480	475	480	250000	487.6	497.15	510.933	522.575	46.60
13-02-2013	480	480	475	480	2152000	487.4	496.65	510.6	521.775	46.60
14-02-2013	475	480	470	475	4539500	487.3	496.1	510.1	520.95	43.04
15-02-2013	470	475	470	475	2176500	487.2	495.45	509.533	520.225	43.04
18-02-2013	470	475	470	475	1248000	487.1	494.9	509.033	519.45	43.04
19-02-2013	475	475	470	470	3761500	487.1	494.4	508.567	518.7	39.29
20-02-2013	475	495	470	480	6113000	487	494	508.167	518.05	48.89
21-02-2013	480	485	475	485	1142000	487	493.75	507.8	517.475	52.90
22-02-2013	485	485	475	480	1834000	486.7	493.45	507.333	516.825	48.78
25-02-2013	480	500	475	495	8219000	486.7	493.4	507.033	516.25	59.08
26-02-2013	495	495	480	485	1575500	486.5	493.25	506.667	515.625	51.62
27-02-2013	490	490	480	485	1403500	485.8	493	506.233	515	51.62
28-02-2013	485	495	485	495	3050500	485.5	492.95	505.8	514.475	57.80
01-03-2013	495	495	485	495	432500	485.4	492.95	505.5	514	57.80
04-03-2013	495	495	485	490	544500	485	492.95	505.167	513.5	53.81
05-03-2013	495	495	485	485	199500	484.8	492.85	504.867	513.025	50.10
06-03-2013	490	490	485	490	514500	485	492.65	504.6	512.525	53.55
07-03-2013	485	490	480	490	1612500	485.3	492.6	504.333	512.075	53.55
08-03-2013	485	490	485	490	913000	485.6	492.55	504	511.675	53.55
11-03-2013	490	490	485	485	4279000	485.8	492.4	503.633	511.25	49.29
13-03-2013	485	490	485	485	386000	485.7	492.15	503.267	510.925	49.29
14-03-2013	485	490	485	490	421000	485.7	492.05	502.933	510.575	53.58
15-03-2013	485	495	485	490	2476000	485.6	491.75	502.6	510.175	53.58
18-03-2013	490	490	485	485	324000	485.4	491.6	502.3	509.85	48.79
19-03-2013	490	490	480	485	303500	485.2	491.5	502.067	509.525	48.79
20-03-2013	480	485	480	480	701000	484.9	491.1	501.8	509.175	44.22
21-03-2013	480	485	475	485	1588000	484.6	490.85	501.5	508.8	49.33
22-03-2013	480	485	475	480	448000	484.4	490.65	501.233	508.5	44.90
25-03-2013	480	480	475	480	1478000	484.4	490.45	500.967	508.2	44.90
26-03-2013	475	480	470	480	2465000	484.1	490.25	500.7	507.95	44.90
27-03-2013	480	485	475	480	478000	483.8	489.95	500.433	507.7	44.90
28-03-2013	475	485	475	480	3445500	483.7	489.65	500.233	507.6	44.90
01-04-2013	480	480	480	480	1276500	483.5	489.35	500.133	507.45	44.90
02-04-2013	480	485	475	480	426000	483.4	489.05	499.667	507.2	44.90
03-04-2013	480	485	475	480	1736500	483.1	488.65	499.2	506.95	44.90
04-04-2013	475	480	475	480	1393500	483	488.35	498.733	506.75	44.90
05-04-2013	475	480	475	480	671500	482.8	488.05	498.267	506.5	44.90
08-04-2013	480	485	480	485	1438000	482.8	487.8	497.9	506.375	53.65
09-04-2013	485	485	480	480	421000	482.7	487.5	497.233	506.175	45.81
10-04-2013	480	490	480	480	769500	482.7	487.2	496.633	506.075	45.81
11-04-2013	480	485	480	485	1058000	482.7	487.05	496.2	506.025	53.66
12-04-2013	480	495	480	490	1487500	483	486.95	495.8	505.975	59.91
15-04-2013	485	510	480	495	5122500	483.4	486.9	495.3	505.9	65.00
16-04-2013	500	500	490	495	1153500	483.6	486.85	495	505.675	65.00
17-04-2013	500	500	495	495	1550500	483.8	486.8	494.767	505.5	65.00
18-04-2013	495	495	490	490	114500	484	486.7	494.433	505.3	56.11
19-04-2013	490	490	480	480	1691000	483.9	486.5	494.033	505.1	43.34
22-04-2013	485	490	485	485	2851000	484	486.35	493.733	504.875	49.52
23-04-2013	485	500	480	485	3407500	484.2	486.2	493.433	504.65	49.52
24-04-2013	485	495	475	480	1438500	484.2	486.05	493.1	504.45	43.96
25-04-2013	480	485	475	485	1130000	484.3	485.95	492.867	504.275	50.01
26-04-2013	485	495	485	495	2089000	484.6	486	492.633	504.1	59.44
29-04-2013	500	500	495	500	1448000	485.1	486.2	492.433	503.85	63.18
30-04-2013	500	500	485	485	2378000	485.3	486.25	492.067	503.475	48.68
01-05-2013	490	500	480	490	675000	485.6	486.35	491.8	503.175	52.59
02-05-2013	490	495	485	485	1933000	485.9	486.5	491.567	502.9	48.60
03-05-2013	485	485	480	485	363000	486	486.5	491.333	502.625	48.60
06-05-2013	485	485	485	485	455500	486	486.5	491.167	502.35	48.60
07-05-2013	480	490	480	480	1262000	486	486.35	490.967	502	44.40
08-05-2013	480	485	480	480	20000	485.7	486.2	490.833	501.7	44.40
10-05-2013	480	485	480	485	381000	485.7	486.1	490.733	501.425	49.47
13-05-2013	480	490	480	485	251500	485.7	485.75	490.567	501.1	49.47
14-05-2013	480	490	480	485	25500	485.5	485.5	490.467	500.725	49.47
15-05-2013	490	495	485	485	905500	485.3	485.35	490.4	500.45	49.47
16-05-2013	485	500	485	490	1849500	485.3	485.15	490.4	500.2	54.98
17-05-2013	490	500	490	500	1065500	485.6	485.2	490.433	500.05	63.55
20-05-2013	500	500	495	495	763000	485.7	485.35	490.333	499.875	57.64
21-05-2013	495	500	495	495	1146000	485.8	485.55	490.333	499.7	57.64
22-05-2013	495	520	495	520	8396000	486.4	486	490.5	499.6	72.48
23-05-2013	520	520	495	510	5491000	486.9	486.35	490.567	499.45	62.98
24-05-2013	510	530	500	530	5042000	487.8	486.75	490.7	499.4	71.13
27-05-2013	530	540	520	520	5016500	488.4	487.05	490.833	499.3	63.59
28-05-2013	520	550	520	530	5183500	489.2	487.4	490.9	499.25	67.32
29-05-2013	530	540	510	530	7716500	490.1	487.75	491.1	499.25	67.32
30-05-2013	520	520	510	510	774000	490.6	487.9	491.2	499.2	54.39
31-05-2013	510	520	500	520	1854500	491.4	488.15	491.2	499.2	58.67
03-06-2013	510	520	500	520	906500	492.1	488.35	491.267	499.15	58.67
04-06-2013	510	520	495	510	1606500	492.7	488.55	491.333	499.1	52.92
05-06-2013	510	510	495	500	1393000	493.1	488.75	491.333	499	47.86
07-06-2013	500	500	490	495	4101000	493.4	488.75	491.3	498.875	45.52
10-06-2013	495	500	490	495	2518000	493.7	488.75	491.2	498.75	45.52
11-06-2013	495	495	485	495	6810000	494	488.85	491.1	498.675	45.52
12-06-2013	490	490	475	485	5012000	494.1	488.8	490.933	498.625	40.57
13-06-2013	485	485	475	485	985000	494.2	488.8	490.767	498.3	40.57
14-06-2013	490	490	490	490	106000	494.4	488.75	490.567	498	44.10
17-06-2013	485	485	475	485	688000	494.5	488.75	490.4	497.675	41.45
18-06-2013	485	500	480	490	1410000	494.7	488.75	490.267	497.375	45.01
19-06-2013	495	495	480	495	939000	494.9	488.85	490.167	497.15	48.38
20-06-2013	485	490	480	480	2055500	494.9	488.8	489.967	496.65	40.37
21-06-2013	475	480	470	480	913500	494.9	488.8	489.767	496.2	40.37
24-06-2013	475	480	470	480	1794000	494.8	488.75	489.633	495.85	40.37
25-06-2013	480	480	470	480	5280000	494.6	488.8	489.5	495.5	40.37
26-06-2013	480	485	475	480	378500	494.3	488.85	489.367	495.05	40.37
27-06-2013	485	490	480	485	237500	494.1	488.85	489.267	494.775	44.79
28-06-2013	490	495	480	485	1158500	493.9	488.85	489.167	494.55	44.79
01-07-2013	480	485	480	485	6000	493.8	488.9	489.067	494.275	44.79
02-07-2013	485	485	475	475	274500	493.7	488.8	488.9	493.95	37.80
03-07-2013	470	480	470	475	725500	493.5	488.75	488.733	493.675	37.80
04-07-2013	480	480	480	480	3500	493.4	488.8	488.6	493.425	42.96
05-07-2013	480	480	475	475	54500	493.3	488.75	488.467	493.15	39.43
08-07-2013	470	480	465	470	2431500	493	488.65	488.3	492.9	36.23
09-07-2013	475	475	465	470	1838500	492.5	488.55	488.167	492.6	36.23
10-07-2013	475	480	470	470	2692000	491.9	488.5	488.1	492.3	36.23
11-07-2013	480	480	470	480	655500	491.8	488.55	488.1	492	46.98
12-07-2013	480	485	470	480	239500	491.6	488.6	488.1	491.75	46.98
15-07-2013	480	480	470	470	1253500	491.3	488.6	488.1	491.5	39.30
16-07-2013	470	485	470	470	67500	491	488.5	488	491.25	39.30
17-07-2013	475	480	470	475	851500	490.8	488.4	487.933	491.075	44.56
18-07-2013	480	485	475	480	303000	490.8	488.4	487.833	490.925	49.29
19-07-2013	480	485	480	480	32500	490.8	488.25	487.733	490.825	49.29
22-07-2013	475	480	470	480	656000	490.7	488.2	487.633	490.725	49.29
23-07-2013	485	490	475	480	156500	490.6	488.15	487.367	490.575	49.29
24-07-2013	485	485	475	475	133500	490.4	487.95	487.133	490.45	44.21
25-07-2013	470	480	470	475	103500	490.2	487.75	486.967	490.35	44.21
26-07-2013	475	475	470	470	167000	489.8	487.55	486.7	490.25	39.50
29-07-2013	470	470	465	465	532500	489.1	487.35	486.5	490.1	35.43
30-07-2013	470	475	465	465	559000	488.5	487.1	486.4	489.875	35.43
31-07-2013	465	470	460	465	631000	487.9	486.85	486.333	489.725	35.43
01-08-2013	465	470	460	465	819500	486.8	486.6	486.267	489.575	35.43
02-08-2013	470	480	465	480	242000	486.2	486.55	486.3	489.475	54.39
12-08-2013	480	490	475	475	287500	485.1	486.45	486.2	489.3	49.20
13-08-2013	475	490	470	490	975500	484.5	486.45	486.2	489.25	61.17
14-08-2013	485	485	480	480	2007500	483.5	486.35	486.1	489.05	52.32
15-08-2013	485	485	480	480	62500	482.5	486.3	486	488.95	52.32
16-08-2013	485	485	470	485	1941000	482	486.3	485.933	488.9	56.01
19-08-2013	475	475	460	460	132000	480.8	486.1	485.7	488.6	39.54
20-08-2013	460	460	430	440	582000	479.2	485.65	485.3	488.25	31.54
21-08-2013	430	460	430	460	576500	478.2	485.45	485.1	488.05	43.78
22-08-2013	455	480	445	475	740000	477.7	485.4	485.067	487.925	50.88
23-08-2013	470	470	455	455	180500	476.9	485.15	484.8	487.7	43.07
26-08-2013	465	520	465	485	8544500	476.7	485.2	484.733	487.575	54.38
27-08-2013	485	510	460	460	2019500	476	485	484.567	487.325	46.15
28-08-2013	435	460	435	460	2989000	475.5	484.8	484.367	487.075	46.15
29-08-2013	460	490	460	470	3119000	475.2	484.7	484.267	486.875	49.68
30-08-2013	470	485	470	475	2438000	474.9	484.65	484.133	486.65	51.40
02-09-2013	470	495	460	475	1835000	474.7	484.6	484.067	486.475	51.40
03-09-2013	480	490	475	475	3495500	474.4	484.55	483.967	486.3	51.40
04-09-2013	475	475	460	470	556000	473.9	484.4	483.867	486.1	49.30
05-09-2013	480	480	455	460	1557500	473.5	484.2	483.7	485.85	45.31
06-09-2013	455	470	450	465	392500	473.2	484.05	483.6	485.625	47.59
09-09-2013	470	480	465	470	1312000	473	483.9	483.5	485.475	49.85
10-09-2013	475	475	460	460	318500	472.6	483.6	483.4	485.275	45.62
11-09-2013	465	470	455	455	344500	472.1	483.2	483.267	485.05	43.63
12-09-2013	460	465	460	460	1062500	471.6	482.85	483.1	484.85	46.16
13-09-2013	460	465	450	450	1325500	470.9	482.4	482.867	484.6	42.09
16-09-2013	455	465	455	455	1299500	470.3	482.05	482.7	484.375	44.72
17-09-2013	460	465	455	455	1355000	469.9	481.8	482.5	484.15	44.72
18-09-2013	455	460	450	450	2165000	469.4	481.45	482.3	483.9	42.48
19-09-2013	460	470	455	465	3681000	469.1	481.25	482.233	483.725	50.48
20-09-2013	465	465	455	460	374500	468.8	481.05	482.1	483.55	48.08
23-09-2013	460	465	455	455	821000	468.5	480.75	481.933	483.35	45.74
24-09-2013	460	460	450	455	516500	468.2	480.35	481.767	483.175	45.74
25-09-2013	455	455	450	450	493000	467.8	479.85	481.6	483.025	43.29
26-09-2013	450	460	450	455	252000	467.3	479.55	481.467	482.9	46.38
27-09-2013	450	455	450	455	119500	466.8	479.2	481.333	482.775	46.38
30-09-2013	450	475	445	450	2170000	466.4	478.85	481.2	482.675	43.63
01-10-2013	450	475	450	455	2453500	466.1	478.55	481.033	482.525	47.01
02-10-2013	455	465	455	465	216000	465.9	478.35	480.9	482.425	53.08
03-10-2013	460	465	460	465	3500	465.6	478.2	480.8	482.275	53.08
04-10-2013	460	465	460	460	468500	465.2	478	480.567	482.1	49.78
07-10-2013	460	465	460	460	51000	464.8	477.75	480.4	481.925	49.78
08-10-2013	460	475	460	470	1172000	464.6	477.6	480.3	481.675	56.12
09-10-2013	470	480	470	470	813500	464.5	477.45	480.133	481.475	56.12
10-10-2013	470	490	465	490	1237000	464.8	477.5	480.1	481.425	66.06
11-10-2013	485	495	470	475	1680500	464.9	477.35	480	481.25	55.84
16-10-2013	475	485	475	475	294000	465.1	477.1	479.933	481.15	55.84
17-10-2013	475	480	470	480	377000	465.4	476.95	479.867	481.15	58.33
18-10-2013	480	500	480	480	2211500	465.7	476.8	479.8	481.175	58.33
21-10-2013	480	500	480	485	480000	466.1	476.45	479.767	481.225	60.89
22-10-2013	485	495	480	490	399000	466.3	476.25	479.8	481.3	63.32
23-10-2013	490	500	485	495	388500	466.7	475.9	479.867	481.325	65.62
24-10-2013	490	490	480	480	1535000	466.5	475.5	479.8	481.275	54.57
25-10-2013	485	510	485	490	1770000	466.7	475.1	479.8	481.25	59.47
28-10-2013	490	490	490	490	17000	466.9	474.7	479.833	481.225	59.47
29-10-2013	490	490	485	485	34000	466.9	474.45	479.833	481.175	55.97
30-10-2013	475	500	475	485	597000	467.4	474.1	479.867	481.125	55.97
31-10-2013	485	485	480	480	1330000	468.2	473.7	479.833	481.025	52.40
01-11-2013	485	485	475	475	1036000	468.5	473.35	479.8	480.95	49.03
04-11-2013	475	485	475	480	1261000	468.6	473.15	479.8	480.95	52.33
06-11-2013	480	480	470	475	788500	469	472.95	479.767	480.85	48.91
07-11-2013	475	480	470	475	801500	468.8	472.75	479.733	480.75	48.91
08-11-2013	475	475	470	470	456000	469	472.5	479.667	480.675	45.47
11-11-2013	475	480	470	475	507000	469.3	472.4	479.633	480.6	49.31
12-11-2013	470	475	465	470	844500	469.3	472.25	479.567	480.525	45.84
13-11-2013	470	480	460	480	661000	469.4	472.15	479.567	480.45	52.98
14-11-2013	480	480	465	465	327000	469.2	471.95	479.467	480.35	43.68
15-11-2013	470	470	470	470	274000	469.1	471.75	479.4	480.25	47.02
18-11-2013	470	480	470	470	467000	469.1	471.5	479.3	480.175	47.02
19-11-2013	470	480	465	470	308000	469.3	471.4	479.233	480.1	47.02
20-11-2013	475	475	465	470	236000	469.4	471.3	479.167	480.05	47.02
21-11-2013	465	475	455	475	336500	469.5	471.25	479.1	480	50.93
22-11-2013	475	485	470	485	230000	470	471.3	479.067	480.05	57.66
25-11-2013	480	485	470	475	263500	470.4	471.25	478.933	480.05	50.24
26-11-2013	470	480	465	465	599500	470.5	471.05	478.733	479.95	44.12
27-11-2013	460	495	460	485	2133500	471.2	471.05	478.667	479.95	55.73
28-11-2013	475	500	475	485	1218500	471.8	471.05	478.633	479.975	55.73
29-11-2013	485	495	485	490	165500	472.5	471.2	478.7	480	58.25
02-12-2013	490	495	485	495	157500	473.4	471.4	478.767	480.075	60.66
03-12-2013	485	485	475	475	49000	473.6	471.35	478.7	480.075	48.59
04-12-2013	485	485	475	480	301000	474	471.4	478.7	480.075	51.20
05-12-2013	470	495	470	480	299000	474.5	471.5	478.667	480.075	51.20
06-12-2013	480	500	480	485	907500	475.1	471.65	478.6	480.1	53.92
09-12-2013	490	490	475	485	195500	475.8	471.8	478.5	480.15	53.92
10-12-2013	485	485	485	485	126500	476.4	471.85	478.5	480.2	53.92
11-12-2013	475	490	475	480	8500	476.9	471.85	478.433	480.225	50.41
12-12-2013	475	480	470	480	89000	477.5	471.95	478.4	480.275	50.41
13-12-2013	485	485	475	475	105500	477.9	472	478.333	480.25	46.88
16-12-2013	470	470	460	465	592500	477.9	471.9	478.2	480.15	40.73
17-12-2013	470	475	470	470	148500	478	471.8	478.133	480.1	44.64
18-12-2013	475	500	475	485	2077000	478.5	471.85	478.167	480.05	54.37
19-12-2013	480	485	475	485	427500	479	471.9	478.167	480.05	54.37
20-12-2013	480	485	475	480	578500	479.2	471.9	478.133	480.025	50.91
23-12-2013	475	475	470	470	295000	479.2	471.85	478.033	479.9	44.77
24-12-2013	470	470	470	470	10000	478.8	471.8	477.933	479.775	44.77
27-12-2013	475	475	465	470	114000	478.7	471.8	477.8	479.675	44.77
30-12-2013	470	470	465	470	200000	478.6	471.85	477.6	479.6	44.77
01-01-2014	470	470	465	470	200000	478.4	471.9	477.433	479.5	44.77
02-01-2014	470	480	470	480	785000	478.4	472.05	477.333	479.45	52.98
03-01-2014	480	480	465	465	82500	478	472.05	476.967	479.325	42.72
06-01-2014	465	475	455	460	102700	477.4	471.85	476.633	479.2	39.95
07-01-2014	455	460	450	455	60600	476.6	471.65	476.133	479.05	37.34
08-01-2014	455	460	450	453	106400	476.06	471.28	475.687	478.865	36.31
09-01-2014	455	460	451	460	29300	475.46	471.08	475.22	478.715	42.27
10-01-2014	455	460	451	459	112300	474.84	470.87	474.747	478.585	41.67
13-01-2014	460	485	460	479	834200	474.72	470.81	474.54	478.555	55.33
15-01-2014	467	495	461	480	1105700	474.62	471.01	474.273	478.555	55.89
16-01-2014	481	497	480	496	1179500	474.94	471.57	474.113	478.61	63.68
17-01-2014	496	496	480	481	94400	475.06	471.78	473.92	478.615	54.04
20-01-2014	481	495	465	481	682300	475.08	471.84	473.793	478.62	54.04
21-01-2014	490	490	480	480	52500	475.18	472.09	473.693	478.62	53.42
22-01-2014	480	481	475	475	95100	475.18	471.99	473.56	478.595	50.29
23-01-2014	485	485	475	480	179000	475.38	472.19	473.46	478.595	53.24
24-01-2014	478	490	475	490	533900	475.68	472.49	473.493	478.645	58.54
27-01-2014	480	480	465	477	341200	475.82	472.56	473.44	478.63	50.52
28-01-2014	470	470	456	462	504400	475.46	472.43	473.253	478.54	43.17
29-01-2014	465	480	464	480	355000	475.76	472.48	473.22	478.54	52.16
30-01-2014	479	479	461	461	536700	475.58	472.34	473.027	478.445	44.21
03-02-2014	461	478	460	478	1324800	475.74	472.42	472.913	478.41	51.36
04-02-2014	465	475	465	472	368100	475.78	472.54	472.86	478.37	48.97
05-02-2014	473	476	467	470	174800	475.78	472.59	472.793	478.32	48.17
06-02-2014	467	478	467	472	523700	475.72	472.61	472.74	478.255	49.07
07-02-2014	478	478	467	473	225900	475.48	472.74	472.693	478.17	49.54
10-02-2014	474	478	468	472	222200	475.42	472.91	472.64	478.055	49.05
11-02-2014	474	474	465	472	57000	475.56	473.03	472.553	477.94	49.05
12-02-2014	472	477	466	477	105400	475.4	473.3	472.5	477.85	51.81
13-02-2014	472	475	470	470	30000	475.1	473.45	472.4	477.75	47.90
14-02-2014	475	475	470	470	70100	474.7	473.6	472.367	477.7	47.90
17-02-2014	470	477	468	468	362400	474.16	473.78	472.32	477.615	46.73
18-02-2014	467	477	466	476	475400	474.18	473.89	472.293	477.57	51.80
19-02-2014	476	479	470	471	177700	474	474	472.267	477.525	48.68
20-02-2014	468	471	460	471	2208000	473.82	474.16	472.273	477.455	48.68
21-02-2014	471	471	465	466	186600	473.44	474.27	472.247	477.31	45.51
24-02-2014	466	467	461	467	799300	473.08	474.44	472.227	477.145	46.26
25-02-2014	463	467	462	463	246600	472.64	474.52	472.113	477.035	43.66
26-02-2014	462	470	456	459	4425600	472.22	474.56	471.973	476.88	41.16
27-02-2014	459	475	457	463	2579000	471.88	474.69	471.927	476.77	44.57
28-02-2014	463	463	443	443	18119200	471.24	474.57	471.747	476.56	33.97
03-03-2014	444	452	444	450	900400	470.94	474.42	471.58	476.385	39.40
04-03-2014	450	453	450	451	388600	470.56	474.28	471.387	476.24	40.16
05-03-2014	451	455	450	452	3484200	469.9	474.2	471.2	476.1	40.95
06-03-2014	455	468	452	460	3364000	469.4	474.2	471.067	475.975	47.02
07-03-2014	470	470	461	465	1107400	469.1	474.15	470.967	475.875	50.45
10-03-2014	465	477	462	472	1842000	469.14	474.17	470.947	475.81	54.85
11-03-2014	475	475	468	473	724900	469.2	474	470.933	475.75	55.46
12-03-2014	477	477	464	472	316700	469.24	473.97	470.947	475.66	54.66
13-03-2014	468	470	462	462	114500	469.08	473.84	470.927	475.47	47.36
14-03-2014	461	467	461	462	103100	468.92	473.66	470.907	475.305	47.36
17-03-2014	463	467	462	463	138700	468.58	473.49	470.893	475.145	48.17
18-03-2014	463	463	460	460	172700	468.48	473.24	470.86	474.845	45.90
19-03-2014	461	467	461	466	266100	468.6	473	470.767	474.625	50.87
20-03-2014	462	464	459	459	128200	468.68	472.64	470.66	474.27	45.61
21-03-2014	459	463	457	458	76600	468.78	472.42	470.447	473.96	44.90
24-03-2014	457	465	457	460	224500	468.78	472.12	470.313	473.61	46.69
25-03-2014	458	459	457	457	124100	468.74	471.79	470.16	473.245	44.35
26-03-2014	457	460	457	460	11600	468.36	471.54	469.993	472.995	47.20
27-03-2014	458	466	458	465	994900	468.06	471.34	470.027	472.72	51.65
28-03-2014	458	500	455	477	2779900	467.68	471.31	470.273	472.505	60.28
01-04-2014	477	499	474	480	2409700	467.66	471.36	470.407	472.355	62.11
02-04-2014	481	483	479	479	1488500	467.62	471.35	470.433	472.25	61.10
03-04-2014	479	480	479	479	1439500	467.6	471.39	470.593	472.17	61.10
04-04-2014	479	479	475	475	187600	467.6	471.39	470.527	472.07	56.83
07-04-2014	475	490	475	485	812400	467.7	471.54	470.693	472.02	63.67
08-04-2014	485	492	476	485	705500	467.6	471.64	470.86	472.02	63.67
10-04-2014	487	487	470	470	1135200	467.46	471.64	470.86	471.945	49.91
11-04-2014	475	475	461	473	882900	467.68	471.57	470.847	471.86	52.14
14-04-2014	465	482	460	475	563800	467.58	471.67	470.847	471.81	53.62
15-04-2014	475	482	470	476	1352700	467.88	471.73	470.853	471.74	54.38
16-04-2014	478	481	472	472	2501700	467.76	471.75	470.867	471.625	50.79
17-04-2014	471	480	471	476	215600	467.84	471.81	470.973	471.605	54.06
21-04-2014	475	476	475	476	151100	467.96	471.87	471.047	471.585	54.06
22-04-2014	475	476	472	475	313300	468.02	471.87	471.08	471.56	53.04
23-04-2014	476	476	473	473	194600	468.02	471.75	471.167	471.525	50.97
24-04-2014	475	477	474	477	19811300	468.12	471.77	471.313	471.51	54.77
25-04-2014	478	482	478	480	93200	468.28	471.92	471.447	471.485	57.44
28-04-2014	480	481	473	480	120800	468.34	471.87	471.647	471.46	57.44
29-04-2014	478	489	478	489	1165200	468.72	471.91	471.873	471.48	64.68
30-04-2014	489	520	489	510	3123300	469.52	472.11	472.24	471.655	75.26
02-05-2014	510	530	510	515	15338100	470.46	472.31	472.673	471.855	77.02
05-05-2014	510	510	505	505	2268800	471.04	472.61	472.94	471.98	66.77
06-05-2014	505	515	505	515	1221900	471.92	472.96	473.307	472.18	70.94
07-05-2014	510	530	510	525	9142700	473	473.41	473.773	472.455	74.39
08-05-2014	525	535	520	525	1369900	474.18	473.81	474.24	472.73	74.39
09-05-2014	535	540	525	535	3084900	475.54	474.31	474.807	473.055	77.50
12-05-2014	540	540	530	535	2421400	476.98	474.81	475.34	473.33	77.50
13-05-2014	535	545	535	540	1848000	478.6	475.41	475.907	473.63	78.98
14-05-2014	550	550	545	550	2329300	480.34	476.11	476.573	474.03	81.58
16-05-2014	550	560	550	550	1244500	482.48	476.86	477.207	474.43	81.58
19-05-2014	545	555	540	545	3777800	484.38	477.66	477.74	474.78	76.11
20-05-2014	540	540	530	535	2591800	486.06	478.31	478.207	475.055	66.51
21-05-2014	535	545	535	540	4005300	487.82	478.86	478.74	475.355	68.64
22-05-2014	545	550	545	550	1236400	489.62	479.51	479.34	475.705	72.42
23-05-2014	550	555	550	555	2078200	491.42	480.26	479.907	476.08	74.10
26-05-2014	555	560	550	560	1436400	493.18	481.16	480.507	476.505	75.69
28-05-2014	475	585	475	575	3204000	495.22	482.21	481.073	477.005	79.73
30-05-2014	580	590	570	570	3119500	497.18	483.21	481.707	477.505	75.25
02-06-2014	565	575	565	570	1727700	499.34	484.21	482.34	478.03	75.25
03-06-2014	570	585	570	580	1586200	501.7	485.31	483.007	478.605	78.10
04-06-2014	585	610	585	605	8110800	504.54	486.56	483.84	479.305	83.29
05-06-2014	610	630	610	620	7708800	507.74	488.11	484.74	480.08	85.51
06-06-2014	620	635	620	620	4455200	510.82	489.71	485.607	480.78	85.51
09-06-2014	625	630	615	620	6423700	514.04	491.36	486.44	481.505	85.51
10-06-2014	625	625	620	620	796500	517.28	493.03	487.373	482.155	85.51
11-06-2014	620	625	600	615	2708000	520.38	494.58	488.207	482.83	80.71
12-06-2014	615	635	615	630	4738900	523.84	496.29	489.14	483.58	83.67
13-06-2014	620	635	605	625	2677100	527.14	497.75	490.073	484.28	79.30
16-06-2014	630	630	625	625	882200	530.34	499.2	491.007	485.105	79.30
17-06-2014	625	630	620	625	949500	533.3	500.49	491.973	486.03	79.30
18-06-2014	625	630	620	620	2047200	536.1	501.88	492.94	486.83	74.44
19-06-2014	620	620	610	615	2415400	538.82	503.22	493.84	487.53	69.83
20-06-2014	620	625	615	620	734200	541.64	504.62	494.807	488.355	71.71
23-06-2014	620	625	620	620	2296000	544.54	506.07	495.773	489.03	71.71
24-06-2014	625	625	620	620	2584800	547.24	507.47	496.773	489.83	71.71
25-06-2014	625	625	620	620	1008800	549.94	508.77	497.74	490.63	71.71
26-06-2014	620	645	620	645	4580300	553.44	510.45	498.907	491.505	80.09
27-06-2014	645	650	640	645	1381000	556.88	512.28	500.007	492.355	80.09
30-06-2014	645	645	640	640	261300	560.18	513.88	501.173	493.18	74.94
01-07-2014	640	645	640	640	1363600	563.46	515.67	502.307	494.005	74.94
02-07-2014	645	645	630	640	2422000	566.82	517.29	503.44	494.855	74.94
03-07-2014	640	645	640	640	208600	570.1	518.97	504.573	495.755	74.94
04-07-2014	645	650	640	645	1192700	573.48	520.72	505.74	496.655	76.93
07-07-2014	645	660	645	650	6741100	576.98	522.5	506.907	497.555	78.75
08-07-2014	645	670	610	670	5438000	580.92	524.47	508.14	498.605	84.14
09-07-2014	645	670	610	670	5438000	584.78	526.45	509.44	499.68	84.14
10-07-2014	660	675	660	665	12823400	588.48	528.38	510.773	500.705	78.38
11-07-2014	665	675	660	665	2673400	592.18	530.26	511.973	501.78	78.38
14-07-2014	665	675	660	670	2798200	595.8	532.26	513.207	502.855	79.97
15-07-2014	670	675	660	665	1945500	598.9	534.21	514.373	503.905	74.10
16-07-2014	665	675	665	670	3721100	602	536.23	515.54	505.005	76.00
17-07-2014	670	670	665	665	2091700	605.2	538.12	516.807	506.005	70.44
18-07-2014	665	670	665	670	1804600	608.3	540.11	518.073	507.055	72.60
21-07-2014	675	690	670	680	8329500	611.4	542.2	519.407	508.18	76.32
22-07-2014	690	690	675	675	8299100	614.4	544.29	520.673	509.28	71.12
23-07-2014	675	690	675	675	1848100	617.2	546.37	521.94	510.405	71.12
24-07-2014	680	680	675	675	1689700	620	548.49	523.207	511.505	71.12
25-07-2014	680	685	675	675	1563200	622.7	550.65	524.507	512.605	71.12
04-08-2014	675	675	650	665	1625500	625	552.67	525.74	513.68	60.09
05-08-2014	665	665	645	650	2866200	627	554.74	526.907	514.655	48.06
06-08-2014	650	665	650	660	1036900	629.3	556.84	528.207	515.63	54.59
07-08-2014	655	660	655	655	1036300	631.7	558.88	529.44	516.58	51.13
08-08-2014	660	665	650	655	2458000	634	560.91	530.573	517.555	51.13
11-08-2014	665	665	655	665	651200	636.3	562.96	531.773	518.58	57.39
12-08-2014	665	700	665	685	7019300	638.9	565.16	533.14	519.655	66.61
13-08-2014	690	710	685	710	8590600	641.9	567.54	534.74	520.855	74.14
14-08-2014	715	715	700	710	5097600	644.6	569.91	536.34	521.955	74.14
15-08-2014	710	710	705	710	1606600	647.4	572.29	537.94	523.13	74.14
18-08-2014	705	715	700	705	1475900	650.1	574.72	539.507	524.28	70.19
19-08-2014	710	715	705	705	2164700	652.6	577.15	541.073	525.405	70.19
20-08-2014	710	710	700	705	3914500	654.6	579.57	542.573	526.53	70.19
21-08-2014	705	705	695	700	1170600	656.2	581.97	544.14	527.605	65.80
22-08-2014	705	705	695	700	737800	657.8	584.31	545.74	528.655	65.80
25-08-2014	700	700	690	695	2181900	659.3	586.67	547.34	529.655	61.36
26-08-2014	695	700	690	695	150100	660.8	589.04	548.953	530.73	61.36
27-08-2014	695	700	690	695	1449500	662.4	591.39	550.52	531.755	61.36
28-08-2014	690	690	685	685	1460500	663.5	593.67	552.027	532.73	52.50
29-08-2014	685	685	670	670	2370800	664.4	595.77	553.3	533.655	42.57
01-09-2014	660	665	645	650	1256500	664.9	597.62	554.433	534.48	33.48
02-09-2014	650	680	650	660	1056300	665.6	599.45	555.527	535.38	40.34
03-09-2014	665	680	665	675	2740700	666.7	601.4	556.82	536.38	48.86
04-09-2014	675	690	665	680	1770000	668	603.41	558.147	537.38	51.35
05-09-2014	680	685	675	675	1304800	669.1	605.37	559.447	538.38	48.79
08-09-2014	675	710	675	685	1538300	670.4	607.47	560.847	539.43	53.76
09-09-2014	685	690	680	690	2159800	671.8	609.52	562.247	540.53	56.06
10-09-2014	685	685	675	675	3717200	672.9	611.42	563.48	541.53	48.31
11-09-2014	675	685	675	680	3827800	673.6	613.52	564.833	542.58	50.75
12-09-2014	685	690	680	690	427300	674.5	615.69	566.353	543.63	55.30
15-09-2014	690	695	685	690	282500	675.5	617.84	567.753	544.755	55.30
16-09-2014	690	690	685	690	944000	676.5	619.98	569.28	545.855	55.30
17-09-2014	695	695	675	680	1646100	677.3	622.06	570.627	546.905	49.58
18-09-2014	680	685	675	680	2586400	678.1	624.1	572.013	547.955	49.58
19-09-2014	685	695	680	685	978800	678.9	626.19	573.447	549.03	52.43
22-09-2014	685	685	680	680	742900	679.5	628.24	574.833	550.055	49.42
23-09-2014	680	680	675	675	3102000	679.6	630.26	576.18	551.005	46.54
24-09-2014	675	685	675	680	1398100	679.8	632.29	577.567	552.03	49.70
25-09-2014	680	685	675	680	332600	680.1	634.29	578.953	553.105	49.70
26-09-2014	675	680	670	675	6086000	680.3	636.24	580.273	554.055	46.51
29-09-2014	675	675	665	670	4250300	680.3	638.05	581.607	554.98	43.51
30-09-2014	670	675	670	670	1005600	680.4	639.65	582.94	555.88	43.51
01-10-2014	670	675	665	675	1138600	680.5	641.25	584.32	556.78	47.45
02-10-2014	675	680	665	675	3404300	680.7	642.95	585.647	557.78	47.45
03-10-2014	670	670	655	670	2164700	680.7	644.5	586.973	558.73	43.90
06-10-2014	665	675	655	670	1872900	680.5	645.95	588.3	559.68	43.90
07-10-2014	670	675	665	670	1654700	680.4	647.4	589.66	560.605	43.90
08-10-2014	660	665	660	665	2361100	680.2	648.7	590.98	561.505	40.15
09-10-2014	665	665	660	665	547400	680	650	592.327	562.405	40.15
10-10-2014	660	665	655	660	488900	679.7	651.2	593.667	563.305	36.53
13-10-2014	660	660	660	660	184900	679.6	652.3	594.98	564.205	36.53
14-10-2014	665	665	655	665	570700	679.9	653.45	596.46	565.155	42.54
15-10-2014	665	665	655	655	1061100	679.8	654.55	597.827	566.105	35.34
16-10-2014	655	665	650	665	1660100	680	655.85	599.253	567.08	45.31
17-10-2014	655	675	655	670	980700	680.3	657.15	600.707	568.005	49.50
20-10-2014	675	680	665	675	10335100	680.5	658.4	602.14	568.955	53.35
21-10-2014	680	680	670	670	839200	680.2	659.55	603.507	569.905	49.30
22-10-2014	675	675	665	670	926200	679.4	660.65	604.827	570.905	49.30
23-10-2014	675	695	675	685	5319500	678.9	661.75	606.24	571.98	59.89
24-10-2014	685	695	685	695	4634300	678.6	663	607.727	573.105	65.13
27-10-2014	695	695	685	685	2131200	678.2	664.15	609.213	574.18	57.10
28-10-2014	675	700	675	690	1505200	677.9	665.25	610.733	575.28	59.77
29-10-2014	695	710	695	700	3435300	677.8	666.2	612.313	576.38	64.52
30-10-2014	700	710	700	705	2019300	677.9	667.05	613.947	577.58	66.65
31-10-2014	710	715	700	700	2540500	677.9	667.85	615.507	578.78	62.61
03-11-2014	710	715	705	705	4931700	678.1	668.7	617.147	580.03	64.90
04-11-2014	705	705	700	705	5577600	678.3	669.55	618.793	581.29	64.90
05-11-2014	705	710	700	705	5281700	678.5	670.45	620.427	582.515	64.90
06-11-2014	705	710	705	705	7874600	678.9	671.2	622.08	583.745	64.90
07-11-2014	710	720	705	720	8797000	679.9	672.15	623.813	584.95	71.85
10-11-2014	725	740	720	735	9107700	681.6	673.25	625.613	586.225	76.80
11-11-2014	740	745	735	740	9602800	683.2	674.4	627.367	587.445	78.17
12-11-2014	730	745	720	730	6085500	684.3	675.5	629.033	588.69	69.31
13-11-2014	730	740	720	735	1154400	685.4	676.7	630.74	589.96	71.08
14-11-2014	735	735	725	730	3646900	686.5	677.8	632.413	591.21	66.93
17-11-2014	730	735	720	725	3215300	687.3	678.85	634.08	592.46	62.98
18-11-2014	720	730	720	725	4018500	688	679.9	635.68	593.685	62.98
19-11-2014	725	730	720	725	3816900	689	680.95	637.28	594.86	62.98
20-11-2014	725	740	720	735	5799800	690.1	681.85	639.047	596.15	67.74
21-11-2014	740	760	740	760	9092800	691.5	683	640.96	597.64	76.04
24-11-2014	770	800	765	790	11505300	693.5	684.5	643.06	599.19	82.02
25-11-2014	795	805	790	800	10901700	695.7	686.1	645.22	600.885	83.50
26-11-2014	800	800	795	800	3159700	698.1	687.7	647.407	602.495	83.50
27-11-2014	800	820	790	815	8538600	700.8	689.45	649.667	604.21	85.56
28-11-2014	810	815	805	805	2030000	703.2	691.05	651.86	605.885	78.51
01-12-2014	805	810	790	790	2100400	705.4	692.45	653.96	607.475	69.28
02-12-2014	800	800	785	790	1404000	707.7	693.65	656.073	609.06	69.28
03-12-2014	790	800	785	795	4287100	710	694.9	658.193	610.675	70.62
04-12-2014	800	805	795	800	2584900	712.4	696.25	660.327	612.315	71.93
05-12-2014	800	800	785	785	2524500	714.6	697.45	662.36	613.855	62.86
08-12-2014	790	790	780	785	1954700	716.9	698.6	664.333	615.43	62.86
09-12-2014	790	790	780	785	2049000	719.2	699.8	666.167	617.005	62.86
10-12-2014	780	785	760	785	3386100	721.4	700.95	667.967	618.59	62.86
11-12-2014	775	785	775	775	1555600	723.4	702.05	669.767	620.085	56.47
12-12-2014	775	780	755	765	4320600	725.3	703	671.433	621.555	50.89
15-12-2014	760	760	740	745	3258500	726.8	703.65	672.9	622.925	41.97
16-12-2014	735	735	700	725	1979400	727.9	704.15	674.233	624.22	35.31
17-12-2014	725	735	720	720	1046300	729	704.6	675.467	625.485	33.86
18-12-2014	725	735	720	720	1622400	730.1	705.05	676.7	626.77	33.86
19-12-2014	725	740	725	740	2837300	731.7	705.7	678.033	628.175	44.43
22-12-2014	745	745	735	740	2180700	733.3	706.45	679.3	629.56	44.43
23-12-2014	740	740	730	735	1964700	734.7	707.3	680.533	631.02	42.46
24-12-2014	740	775	740	760	2091000	736.8	708.3	681.967	632.57	53.54
29-12-2014	760	775	755	760	1282000	738.7	709.35	683.467	634.115	53.54
30-12-2014	765	765	755	755	2127200	740.4	710.35	684.9	635.63	51.25
02-01-2015	750	750	745	745	407800	741.8	711.15	686.2	637.055	46.93
05-01-2015	745	750	740	740	1051500	743.2	711.7	687.433	638.43	44.89
06-01-2015	740	740	715	735	465200	744.5	711.95	688.6	639.745	42.89
07-01-2015	735	740	730	730	4261700	745.4	712.15	689.633	641.03	40.92
08-01-2015	735	745	730	740	3596900	746.3	712.45	690.767	642.37	46.23
09-01-2015	745	755	745	745	3371800	747.5	712.85	691.933	643.785	48.72
12-01-2015	745	750	735	735	1432200	748.4	713.15	692.967	645.15	44.31
13-01-2015	735	745	725	725	1627500	748.9	713.35	693.767	646.46	40.37
14-01-2015	730	730	720	720	955700	749.2	713.55	694.433	647.76	38.53
15-01-2015	715	730	715	720	215200	749.6	713.75	695.1	649.03	38.53
16-01-2015	715	715	705	705	2639400	749.6	713.85	695.667	650.26	33.25
19-01-2015	705	705	700	700	685900	749.5	713.9	696.2	651.47	31.69
20-01-2015	700	710	695	705	243300	749.5	714	696.8	652.695	34.97
21-01-2015	705	705	695	695	536100	749.3	714.1	697.233	653.885	31.69
22-01-2015	695	710	690	695	2034500	748.8	714.35	697.7	655.06	31.69
23-01-2015	695	700	685	685	3891000	747.8	714.7	698.1	656.16	28.58
26-01-2015	680	690	675	685	237100	746.7	714.95	698.5	657.2	28.58
27-01-2015	680	685	675	685	80200	745.8	715.05	698.933	658.225	28.58
28-01-2015	685	690	680	690	1045300	744.9	715.15	699.433	659.28	32.71
29-01-2015	690	705	690	700	1448900	744.3	715.4	699.967	660.385	40.15
30-01-2015	700	705	695	700	791900	743.8	715.55	700.5	661.51	40.15
02-02-2015	695	695	690	690	37100	743.1	715.55	700.967	662.535	35.59
03-02-2015	690	700	685	685	181500	742.3	715.65	701.4	663.535	33.53
04-02-2015	685	700	685	685	177100	741.3	715.7	701.667	664.61	33.53
05-02-2015	685	695	680	685	1117300	739.8	715.65	701.933	665.67	33.53
06-02-2015	695	710	685	695	2301400	737.9	715.7	702.3	666.77	41.90
09-02-2015	700	700	690	690	1824000	735.7	715.7	702.633	667.84	39.24
10-02-2015	690	695	685	690	1641200	733.5	715.8	702.967	668.93	39.24
11-02-2015	690	700	680	685	1526100	730.9	715.85	703.267	669.975	36.55
12-02-2015	685	685	650	680	374800	728.4	715.8	703.5	670.995	34.04
13-02-2015	680	685	675	675	818400	726.1	715.75	703.667	671.995	31.69
16-02-2015	675	680	670	670	1997800	723.7	715.7	703.667	672.98	29.50
17-02-2015	670	675	665	670	2749500	721.2	715.6	703.667	673.945	29.50
18-02-2015	670	680	670	675	2055300	718.7	715.55	703.733	674.92	34.73
20-02-2015	675	690	675	680	2065300	716.6	715.6	703.833	675.92	39.56
23-02-2015	680	685	640	650	5006000	713.9	715.4	703.7	676.725	26.76
24-02-2015	655	670	645	645	3585200	711.1	715.15	703.567	677.4	25.29
25-02-2015	655	660	640	640	1370900	708.2	714.8	703.367	678.025	23.88
26-02-2015	650	660	640	645	2872500	705.6	714.5	703.233	678.725	28.20
27-02-2015	650	700	650	695	7311300	704.2	714.75	703.4	679.625	55.42
02-03-2015	700	715	685	705	2556800	703.4	715.1	703.567	680.525	58.78
03-03-2015	705	710	700	700	2240800	702.9	715.4	703.733	681.4	56.49
04-03-2015	705	710	695	700	1682100	702.5	715.75	703.9	682.225	56.49
05-03-2015	695	720	695	715	5221000	702.4	716.25	704.167	683.125	61.69
06-03-2015	715	720	705	705	3448900	701.7	716.7	704.367	683.95	56.81
09-03-2015	705	710	670	680	2712900	700.5	716.9	704.467	684.6	46.84
10-03-2015	680	690	675	690	243500	699.6	717.15	704.733	685.3	50.58
11-03-2015	680	680	660	670	629800	697.8	717.3	704.8	685.925	43.92
12-03-2015	670	690	670	685	36700	696.3	717.5	705	686.675	49.31
13-03-2015	690	690	670	675	25600	694.7	717.55	705.133	687.35	46.13
16-03-2015	675	695	675	695	3035300	693.7	717.75	705.333	688.075	52.70
17-03-2015	710	710	675	690	5169200	692.7	717.95	705.367	688.75	51.02
18-03-2015	690	690	675	675	2626300	691.5	718	705.133	689.325	46.27
19-03-2015	675	690	675	685	1840200	690.6	718	704.967	689.875	49.64
20-03-2015	685	690	675	680	1894100	689.4	717.85	704.767	690.425	48.02
23-03-2015	680	680	665	670	1631400	687.9	717.7	704.533	690.925	44.86
24-03-2015	670	680	660	665	1873500	686.5	717.45	704.267	691.35	43.33
25-03-2015	670	675	650	655	2670800	685.1	717	703.933	691.6	40.36
26-03-2015	665	705	650	660	5609500	683.9	716.55	703.667	691.8	42.48
27-03-2015	670	675	645	655	1077300	682.6	716.1	703.367	691.975	40.91
30-03-2015	660	660	645	645	3215200	681.4	715.5	703.033	692.1	37.90
31-03-2015	655	655	645	645	2608300	680.3	714.9	702.7	692.225	37.90
01-04-2015	645	650	640	650	723800	679.2	714.35	702.4	692.4	40.44
02-04-2015	655	655	645	645	3309000	678.2	713.75	702.133	692.475	38.74
06-04-2015	645	655	640	645	3988200	677.2	713	701.967	692.575	38.74
07-04-2015	655	675	635	635	3711200	676.2	712	701.867	692.625	35.28
08-04-2015	640	645	620	630	1251800	675.1	710.9	701.667	692.65	33.66
09-04-2015	635	635	610	610	1354400	673.6	709.7	701.233	692.6	28.11
10-04-2015	615	620	600	610	5026100	672	708.45	700.767	692.575	28.11
13-04-2015	615	615	605	605	165200	670.1	707.2	700.3	692.5	26.82
14-04-2015	600	600	575	575	3628100	667.6	705.7	699.567	692.275	20.71
15-04-2015	590	590	570	575	3646900	665.3	704.2	698.8	692.05	20.71
16-04-2015	575	575	565	570	1936300	663	702.65	698.1	691.8	19.84
17-04-2015	575	595	575	595	781000	661.2	701.25	697.533	691.55	34.67
20-04-2015	595	605	585	595	97000	659.4	699.6	696.9	691.3	34.67
21-04-2015	595	600	595	600	238000	657.5	697.7	696.3	691.1	37.36
22-04-2015	600	610	595	610	212900	655.9	695.8	695.767	690.95	42.46
23-04-2015	610	610	605	605	15700	654.2	693.85	695.267	690.775	40.68
24-04-2015	600	600	585	585	83000	652.2	691.55	694.633	690.5	34.45
27-04-2015	585	585	540	560	4864800	649.8	689.1	693.8	690.075	28.56
28-04-2015	545	575	540	575	3689700	647.8	686.95	693.1	689.7	35.67
29-04-2015	575	575	545	550	240800	645.4	684.55	692.267	689.1	30.26
30-04-2015	540	570	540	550	60700	643	682.1	691.4	688.5	30.26
04-05-2015	550	550	540	550	1039300	640.5	679.6	690.533	687.925	30.26
05-05-2015	555	560	545	560	977600	638.1	677.35	689.767	687.4	35.17
06-05-2015	560	570	545	560	285000	636.3	675.1	689.033	686.85	35.17
07-05-2015	575	590	570	570	460200	634.8	672.95	688.367	686.375	40.06
08-05-2015	570	590	570	590	186500	633.8	671	687.8	685.975	48.44
11-05-2015	580	585	575	585	8400	632.6	669.1	687.2	685.575	46.68
12-05-2015	585	610	575	605	1869300	630.8	667.5	686.767	685.25	53.89
13-05-2015	605	620	600	600	3678900	628.7	666.05	686.3	684.85	52.00
15-05-2015	600	600	590	590	468800	626.5	664.7	685.767	684.425	48.34
18-05-2015	580	590	580	585	67700	624.2	663.35	685.233	683.975	46.58
19-05-2015	585	605	580	600	955600	621.9	662.15	684.8	683.6	52.21
20-05-2015	600	600	595	595	113600	619.7	660.7	684.367	683.2	50.31
21-05-2015	590	595	590	590	147600	617.9	659.2	683.9	682.825	48.41
22-05-2015	590	600	580	580	3810900	615.7	657.65	683.333	682.475	44.76
25-05-2015	585	590	580	585	812600	614	655.9	682.867	682.1	46.91
26-05-2015	590	600	585	585	3453300	612	654.15	682.333	681.75	46.91
27-05-2015	585	595	580	580	479000	610.1	652.4	681.733	681.375	44.89
28-05-2015	580	585	575	575	1320900	607.7	650.7	681.067	680.925	42.89
29-05-2015	570	570	560	560	924800	605.1	648.9	680.333	680.3	37.50
01-06-2015	560	570	540	560	2013700	602.8	647.15	679.6	679.55	37.50
03-06-2015	575	575	555	555	2512000	600.2	645.4	678.733	678.775	35.77
04-06-2015	560	560	540	540	644300	597.4	643.4	677.7	677.925	31.11
05-06-2015	540	555	540	540	1046100	594.8	641.35	676.733	677.1	31.11
08-06-2015	540	555	535	545	506700	592.4	639.45	675.767	676.3	34.41
09-06-2015	540	540	525	530	1142400	589.9	637.5	674.633	675.425	29.80
10-06-2015	535	545	535	540	202000	587.5	635.7	673.533	674.625	35.96
11-06-2015	540	550	530	535	235900	585.1	633.85	672.433	673.8	34.34
12-06-2015	545	550	535	540	710300	583	632.2	671.333	673.025	37.38
15-06-2015	540	550	515	515	786900	580.4	630.35	670.067	672.125	29.92
16-06-2015	525	525	495	515	1294500	577.7	628.45	668.8	671.225	29.92
17-06-2015	515	545	515	530	608500	575.4	626.8	667.633	670.45	38.47
18-06-2015	545	545	525	525	563500	573	625.1	666.333	669.725	36.85
19-06-2015	525	525	520	520	357500	570.7	623.45	664.9	669.075	35.26
22-06-2015	515	535	510	515	709000	568.4	621.75	663.4	668.35	33.69
23-06-2015	515	540	515	540	227100	567	620.3	662.133	667.675	46.51
24-06-2015	525	545	520	540	180500	565.6	618.8	660.833	666.975	46.51
25-06-2015	535	535	530	530	10900	564.1	617.1	659.5	666.25	42.68
26-06-2015	530	530	530	530	3300	563.2	615.4	658.2	665.475	42.68
29-06-2015	525	525	520	520	28100	562.1	613.7	656.833	664.625	38.96
30-06-2015	540	540	520	520	900	561.1	612.05	655.467	663.85	38.96
01-07-2015	520	550	520	525	110400	559.7	610.45	654.067	663.075	41.90
02-07-2015	540	545	530	535	149700	558.5	608.95	652.567	662.3	47.35
03-07-2015	535	550	530	550	543800	557.5	607.5	650.967	661.6	54.28
06-07-2015	530	550	530	535	306400	556	605.95	649.2	660.825	47.54
07-07-2015	545	545	545	545	209000	554.8	604.5	647.5	660.15	51.84
08-07-2015	535	545	535	535	440100	553.8	603	645.633	659.425	47.64
09-07-2015	535	535	525	535	645800	553.3	601.55	643.833	658.675	47.64
10-07-2015	535	540	535	535	121600	552.5	600.15	642.133	657.95	47.64
13-07-2015	545	545	545	545	1000	552.4	598.9	640.5	657.3	52.45
14-07-2015	540	545	540	545	51200	552.3	597.65	638.833	656.625	52.45
15-07-2015	540	540	540	540	30000	552.1	596.3	637.1	655.925	49.79
22-07-2015	555	565	535	535	50500	551.6	594.85	635.433	655.225	47.22
23-07-2015	550	550	535	540	66300	551.2	593.75	633.8	654.575	50.00
24-07-2015	535	540	535	540	20200	550.6	592.7	632.167	653.925	50.00
27-07-2015	530	535	530	530	159200	549.4	591.6	630.467	653.2	44.56
28-07-2015	530	530	515	515	113500	548	590.3	628.733	652.4	37.89
29-07-2015	520	520	505	505	258800	546	588.4	627	651.575	34.21
30-07-2015	498	500	495	500	203400	544	586.35	625.367	650.725	32.52
31-07-2015	492	500	490	500	119800	542.2	584.35	623.867	649.875	32.52
03-08-2015	500	505	500	500	144200	540.5	582.35	622.4	649.05	32.52
04-08-2015	505	505	495	495	175400	538.4	580.15	620.9	648.2	30.62
05-08-2015	500	500	499	499	281600	536.48	578.09	619.293	647.395	33.94
06-08-2015	500	500	499	499	9000	534.66	576.28	617.687	646.59	33.94
10-08-2015	500	500	486	486	77200	532.78	574.24	616.027	645.695	28.75
11-08-2015	487	487	481	482	264900	530.72	572.36	614.173	644.83	27.36
12-08-2015	464	475	459	459	140200	528.2	570.1	612.167	643.8	21.07
13-08-2015	460	470	450	454	531800	525.68	567.89	610.16	642.72	20.00
14-08-2015	475	490	475	489	14900	523.96	565.83	608.453	641.79	42.24
18-08-2015	453	453	453	453	8500	521.82	563.46	606.54	640.705	32.29
19-08-2015	450	490	449	490	540300	520.42	561.61	604.907	639.805	46.29
20-08-2015	484	485	452	465	471300	518.62	559.41	603.14	638.705	40.24
21-08-2015	452	475	441	459	393500	517	557.2	601.267	637.525	38.92
24-08-2015	420	450	420	450	314900	515.2	555	599.3	636.35	36.97
25-08-2015	420	445	420	425	106500	512.8	552.6	597.233	635.025	32.15
26-08-2015	425	450	425	438	1100300	510.96	550.43	595.32	633.715	36.77
27-08-2015	445	450	438	438	3434900	508.92	548.21	593.44	632.38	36.77
28-08-2015	440	530	435	435	6291700	506.92	546.01	591.54	631.055	36.11
31-08-2015	436	445	436	440	270600	504.92	543.96	589.773	629.73	38.10
01-09-2015	440	451	435	436	3989600	503.34	541.87	588.013	628.385	37.10
02-09-2015	440	490	440	468	480300	502.4	540.05	586.433	627.2	48.65
03-09-2015	460	475	440	467	1297300	501.14	538.27	584.913	626.01	48.36
04-09-2015	460	468	460	460	500100	499.84	536.42	583.347	624.71	46.22
07-09-2015	450	455	450	450	583600	498.44	534.57	581.78	623.285	43.27
08-09-2015	450	450	441	445	2491300	497.04	532.72	580.18	621.81	41.83
09-09-2015	445	461	445	459	3854300	495.42	531.21	578.673	620.455	47.12
10-09-2015	445	451	443	451	129500	493.64	529.62	577.08	619.035	44.63
11-09-2015	443	464	443	459	857900	492.22	528.16	575.473	617.68	47.62
14-09-2015	460	463	454	463	681000	490.88	527.04	573.893	616.37	49.10
15-09-2015	460	460	460	460	250800	489.68	525.89	572.36	615.045	48.00
16-09-2015	460	460	460	460	454000	488.48	524.79	570.86	613.72	48.00
17-09-2015	459	460	444	460	36800	487.18	523.44	569.36	612.345	48.00
18-09-2015	460	460	452	460	97400	485.68	522.09	567.86	610.845	48.00
21-09-2015	459	459	446	454	1900	483.76	520.63	566.253	609.165	45.28
22-09-2015	460	464	460	463	73500	482.32	519.16	564.74	607.48	49.87
23-09-2015	460	461	452	460	491200	480.62	517.71	563.207	605.78	48.41
25-09-2015	460	464	460	463	525200	479.18	516.49	561.727	604.02	49.99
28-09-2015	450	463	450	455	411300	477.58	515.44	560.227	602.27	45.96
29-09-2015	450	455	433	454	401600	475.96	514.23	558.753	600.59	45.47
30-09-2015	450	464	450	457	1035800	474.2	513.3	557.333	598.925	47.29
01-10-2015	451	463	451	463	73900	472.56	512.43	555.953	597.265	50.84
02-10-2015	460	464	440	460	100700	470.96	511.53	554.52	595.565	49.06
05-10-2015	465	500	465	495	800500	470.16	510.88	553.287	594.115	64.61
06-10-2015	495	505	492	499	719900	469.34	510.27	552.28	592.685	65.89
07-10-2015	499	499	499	499	1000	468.52	509.56	551.307	591.255	65.89
08-10-2015	499	500	481	482	231000	467.56	508.48	550.253	589.74	55.91
09-10-2015	499	499	499	499	100000	467.24	507.62	549.28	588.36	62.09
12-10-2015	505	505	495	500	278800	467.14	506.57	547.98	587.035	62.43
13-10-2015	500	500	495	495	265100	467.04	505.52	546.58	585.785	59.60
15-10-2015	495	495	495	495	50000	466.94	504.57	545.213	584.635	59.60
16-10-2015	486	495	486	495	58000	466.84	503.67	543.847	583.51	59.60
19-10-2015	500	500	495	495	370000	466.84	502.62	542.38	582.385	59.60
20-10-2015	470	500	470	495	510000	466.76	501.62	540.98	581.16	59.60
21-10-2015	490	500	490	495	619600	466.68	500.67	539.747	579.935	59.60
22-10-2015	500	505	496	496	3388700	466.88	499.83	538.453	578.74	60.16
23-10-2015	496	500	496	499	550000	467.22	498.97	537.313	577.435	61.88
26-10-2015	500	505	500	500	1382700	468.04	498.12	536.08	576.135	62.46
27-10-2015	500	520	495	500	173700	468.96	497.32	534.913	574.86	62.46
28-10-2015	500	500	495	495	152800	469.08	496.52	533.58	573.61	57.39
29-10-2015	495	499	471	499	344200	470	495.91	532.307	572.405	60.18
30-10-2015	480	495	475	480	203400	469.8	495.11	531.007	571.13	45.11
02-11-2015	480	490	475	488	348400	470.26	494.44	529.693	569.92	50.71
03-11-2015	488	488	485	488	306800	470.84	493.92	528.413	568.66	50.71
04-11-2015	495	495	485	495	778900	471.74	493.47	527.247	567.41	55.33
05-11-2015	490	495	490	490	20200	473.04	492.92	526.08	566.185	51.61
06-11-2015	480	490	480	490	334300	474.08	492.52	524.98	565.01	51.61
09-11-2015	485	485	465	465	22700	474.62	491.77	523.68	563.735	37.12
10-11-2015	468	490	461	480	205000	475.52	491.22	522.513	562.535	46.78
11-11-2015	494	494	494	494	50000	476.6	490.76	521.507	561.48	53.89
12-11-2015	494	494	480	490	622600	477.68	490.51	520.473	560.43	51.76
13-11-2015	490	500	485	489	90100	478.1	490.25	519.4	559.35	51.22
17-11-2015	495	495	485	490	825000	478.56	489.85	518.367	558.325	51.76
18-11-2015	494	494	480	480	116800	478.96	489.4	517.267	557.25	46.19
19-11-2015	490	500	485	495	1912500	479.86	489.15	516.333	556.3	54.16
20-11-2015	485	500	480	499	698900	480.94	488.99	515.46	555.37	56.03
23-11-2015	500	510	500	505	723600	481.86	488.64	514.76	554.47	58.75
24-11-2015	500	510	500	505	745700	482.94	488.29	514.06	553.545	58.75
25-11-2015	510	540	510	525	1056000	484.26	488.24	513.527	552.67	66.71
26-11-2015	525	535	525	530	266700	485.6	488.24	513.227	551.82	68.36
27-11-2015	530	555	530	540	1422900	487.2	488.44	512.993	551.07	71.40
30-11-2015	540	575	540	550	528000	489	488.74	512.86	550.395	74.08
01-12-2015	560	580	550	565	693400	491.1	489.14	512.66	549.795	77.49
02-12-2015	555	580	555	580	579000	493.5	489.59	512.56	549.27	80.29
03-12-2015	575	575	565	565	37500	495.72	489.74	512.327	548.62	70.82
04-12-2015	565	565	530	540	339800	497.26	489.79	511.86	547.87	58.45
07-12-2015	540	540	535	535	18000	498.76	489.69	511.393	547.095	56.33
08-12-2015	530	530	525	530	16300	500.1	489.64	511.027	546.32	54.21
10-12-2015	580	580	520	520	29300	501.4	489.49	510.76	545.52	50.15
11-12-2015	520	520	515	520	51700	502.72	489.34	510.393	544.745	50.15
14-12-2015	510	510	510	510	10100	503.78	488.99	510.127	543.945	46.14
15-12-2015	510	510	510	510	100	504.72	488.64	509.86	543.145	46.14
16-12-2015	510	510	510	510	2500	505.72	488.34	509.593	542.32	46.14
17-12-2015	530	540	510	530	673600	506.42	488.29	509.393	541.57	55.11
18-12-2015	510	510	510	510	22500	506.64	487.99	509.06	540.87	46.73
21-12-2015	510	530	510	510	18600	506.86	487.69	508.66	540.195	46.73
22-12-2015	515	515	510	510	26100	507.42	487.49	508.127	539.545	46.73
23-12-2015	510	510	510	510	57700	507.64	487.44	507.627	538.87	46.73
28-12-2015	530	575	510	510	6000	507.84	487.49	506.993	537.945	46.73
29-12-2015	510	535	510	510	70000	508.14	487.59	506.393	536.97	46.73
30-12-2015	510	510	510	510	9000	508.44	487.69	505.86	536.02	46.73
04-01-2016	515	515	515	515	2500	508.84	487.84	505.393	535.095	49.93
05-01-2016	515	520	505	520	27200	509.34	488.09	504.86	534.12	52.97
06-01-2016	515	520	490	520	965600	509.84	488.3	504.36	533.195	52.97
07-01-2016	520	520	515	515	20000	510.24	488.46	503.86	532.37	49.48
08-01-2016	500	515	500	510	92000	510.52	488.7	503.393	531.47	46.21
11-01-2016	510	510	500	500	51000	510.54	488.88	502.827	530.62	40.45
12-01-2016	505	505	500	500	15000	510.54	489.29	502.26	529.695	40.45
13-01-2016	500	500	492	495	97600	510.44	489.7	501.693	528.795	37.72
14-01-2016	495	495	480	480	81800	510.14	489.61	501.06	527.72	30.98
15-01-2016	510	510	500	500	35400	510.16	490.08	500.66	526.77	45.08
18-01-2016	505	505	498	498	60000	510.52	490.16	500.247	525.885	44.11
19-01-2016	500	500	500	500	500	510.76	490.51	499.88	524.96	45.38
20-01-2016	500	500	500	500	60100	511	490.92	499.613	524.06	45.38
21-01-2016	500	500	492	492	100100	510.94	491.34	499.293	523.17	41.06
22-01-2016	515	515	510	510	10000	511.34	492.19	499.06	522.395	52.10
25-01-2016	510	510	510	510	12300	511.74	492.91	498.927	521.67	52.10
26-01-2016	515	520	515	515	25200	512.74	493.68	498.76	520.945	54.83
27-01-2016	505	520	505	520	14500	513.54	494.53	498.66	520.27	57.44
28-01-2016	520	525	515	520	45000	514.06	495.33	498.527	519.645	57.44
29-01-2016	515	515	515	515	20000	514.56	496.12	498.527	518.995	53.83
01-02-2016	515	515	496	499	246200	514.76	496.43	498.42	518.24	44.26
02-02-2016	495	500	495	499	303500	514.94	496.75	498.213	517.51	44.26
03-02-2016	500	500	495	495	90000	515.24	497.1	498.013	516.76	42.09
04-02-2016	500	500	500	500	400000	515.34	497.6	497.88	516.085	45.67
05-02-2016	500	500	496	499	263000	515.34	498.14	497.773	515.43	45.07
09-02-2016	480	499	480	491	120200	515.06	498.46	497.447	514.835	40.48
11-02-2016	499	499	495	495	5100	514.86	498.9	497.147	514.26	43.58
12-02-2016	498	498	498	498	2000	514.32	499.29	496.933	513.725	45.85
15-02-2016	500	505	495	500	1039900	513.72	499.66	496.733	513.35	47.37
16-02-2016	500	505	500	505	325500	513.02	500.11	496.633	513	51.08
17-02-2016	505	505	500	505	587500	512.12	500.56	496.533	512.675	51.08
18-02-2016	505	505	505	505	6200	510.92	501.01	496.4	512.225	51.08
19-02-2016	495	505	495	500	250100	509.32	501.41	496.167	511.75	46.95
22-02-2016	500	500	500	500	200000	508.02	501.87	495.833	511.25	46.95
23-02-2016	500	500	482	499	10200	507.2	502.23	495.593	510.695	46.09
24-02-2016	500	515	500	500	649900	506.5	502.63	495.293	510.17	47.13
25-02-2016	500	515	500	500	2073500	505.9	503	495.06	509.745	47.13
26-02-2016	500	500	496	500	1526500	505.5	503.45	494.827	509.445	47.13
29-02-2016	500	505	500	500	1347700	505.1	503.91	494.593	509.07	47.13
01-03-2016	500	500	497	500	1363100	504.9	504.34	494.293	508.82	47.13
02-03-2016	505	505	497	505	1729400	504.8	504.76	494.027	508.595	53.65
03-03-2016	505	520	500	505	1520800	504.7	505.21	493.793	508.37	53.65
04-03-2016	505	515	505	515	746600	504.4	505.41	493.66	508.145	63.96
07-03-2016	520	530	515	525	1023300	504.7	505.67	493.56	507.97	70.93
08-03-2016	530	540	525	530	1386000	505.1	505.98	493.493	507.77	73.67
10-03-2016	535	560	530	545	1903600	505.8	506.61	493.593	507.545	79.82
11-03-2016	545	555	545	550	1378100	506.6	507.12	493.827	507.37	81.38
14-03-2016	550	560	550	560	1403800	507.6	507.72	494.193	507.145	84.04
15-03-2016	560	560	560	560	1222300	508.6	508.37	494.593	506.945	84.04
16-03-2016	560	580	560	575	1233600	509.9	509.17	495.093	506.87	87.21
17-03-2016	575	575	555	560	2864600	510.8	509.82	495.493	506.745	71.82
18-03-2016	555	565	555	560	1743600	511.6	510.47	495.927	506.545	71.82
21-03-2016	560	565	555	560	1617100	512.4	511.12	496.333	506.37	71.82
22-03-2016	560	575	560	565	2495500	513.4	511.82	496.773	506.245	73.75
23-03-2016	570	585	565	580	2460200	514.8	512.66	497.4	506.245	78.50
24-03-2016	580	585	575	580	2551700	516.4	513.47	498.053	506.22	78.50
28-03-2016	580	580	575	580	2746700	518	514.27	498.86	506.195	78.50
29-03-2016	580	585	580	580	2584500	519.7	515.07	499.7	506.195	78.50
30-03-2016	585	595	585	590	2461600	521.9	516.02	500.373	506.27	81.51
31-03-2016	595	615	595	610	1663000	524.1	517.13	501.42	506.52	85.78
01-04-2016	610	615	605	610	2458800	526.34	518.43	502.22	506.77	85.78
04-04-2016	610	615	610	615	2646200	528.64	519.7	503.22	507.07	86.68
05-04-2016	615	615	610	615	3302300	530.94	520.97	504.26	507.445	86.68
06-04-2016	620	625	615	625	2415800	533.6	522.27	505.427	507.87	88.37
07-04-2016	625	630	620	625	4621400	535.9	523.62	506.76	508.27	88.37
08-04-2016	625	630	620	630	3425900	538.3	525.02	508.04	508.77	89.17
11-04-2016	630	635	615	625	3773200	540.5	526.62	509.287	509.195	83.03
12-04-2016	625	630	620	630	4862800	542.7	528.12	510.587	509.67	84.20
13-04-2016	635	635	625	630	2893800	544.9	529.48	511.853	510.12	84.20
14-04-2016	630	635	625	625	2097400	547.1	530.83	513.113	510.67	77.96
15-04-2016	630	630	620	625	4847200	549.62	532.19	514.16	511.22	77.96
18-04-2016	625	630	620	625	3332100	552.14	533.54	515.213	511.695	77.96
19-04-2016	625	630	625	625	3642900	554.74	534.99	516.313	512.195	77.96
20-04-2016	630	635	625	635	3854700	557.44	536.39	517.547	512.77	81.62
21-04-2016	635	640	630	630	4363300	560.06	537.7	518.78	513.345	74.91
22-04-2016	635	640	630	640	5988400	563.04	539.05	519.987	513.845	78.69
25-04-2016	640	640	635	640	3803400	565.94	540.4	521.247	514.345	78.69
26-04-2016	640	640	625	635	2480200	568.68	541.5	522.42	514.87	72.37
27-04-2016	635	640	630	635	5774500	571.38	542.55	523.567	515.395	72.37
28-04-2016	635	635	615	620	7128100	573.68	543.35	524.633	515.895	56.58
29-04-2016	625	630	620	625	5394300	576.08	544.1	525.733	516.42	59.74
02-05-2016	625	625	610	615	5070400	578.28	544.6	526.767	516.87	51.65
03-05-2016	615	615	600	615	2688600	580.58	544.95	527.8	517.27	51.65
04-05-2016	615	615	600	605	1572900	582.68	545.35	528.807	517.545	44.65
09-05-2016	605	605	595	605	2525800	584.8	546	529.753	517.895	44.65
10-05-2016	605	605	595	605	4080800	586.9	546.7	530.72	518.195	44.65
11-05-2016	605	615	600	615	5060200	589.2	547.55	531.733	518.595	52.67
12-05-2016	615	615	605	615	5370100	591.5	548.5	532.8	518.995	52.67
13-05-2016	610	610	600	605	4689000	593.6	549.35	533.807	519.345	45.09
16-05-2016	600	610	600	605	4004100	595.7	550.3	534.793	519.645	45.09
17-05-2016	600	610	595	605	4193500	597.7	551.25	535.74	519.945	45.09
18-05-2016	605	610	600	605	2017400	599.7	552.2	536.707	520.27	45.09
19-05-2016	600	605	580	580	1836300	601	552.7	537.273	520.495	30.39
20-05-2016	580	600	580	595	267200	602.4	553.55	537.913	520.77	42.50
23-05-2016	595	595	580	595	1185200	603.7	554.4	538.553	521.045	42.50
24-05-2016	595	595	585	595	1324600	604.7	555.25	539.307	521.37	42.50
25-05-2016	595	595	575	590	771700	605.5	556.05	539.913	521.745	39.63
26-05-2016	590	590	580	585	1344400	606	556.8	540.48	522.145	36.95
27-05-2016	585	600	585	600	1616300	606.8	557.7	541.18	522.645	48.28
30-05-2016	600	600	585	590	1542200	607.1	558.5	541.813	523.095	42.76
31-05-2016	590	590	580	590	338400	607.7	559.25	542.447	523.545	42.76
01-06-2016	595	595	580	590	319300	608.3	559.95	543.08	524.02	42.76
02-06-2016	580	585	575	585	504000	608.8	560.6	543.68	524.45	39.91
03-06-2016	590	590	585	585	313000	609.2	561.3	544.28	524.88	39.91
06-06-2016	585	585	575	580	218700	609.2	562	544.84	525.35	37.05
07-06-2016	580	580	575	575	249800	609.1	562.75	545.347	525.815	34.39
08-06-2016	580	580	570	570	281000	608.9	563.45	545.813	526.37	31.93
09-06-2016	565	570	565	565	178000	608.6	564.15	546.247	526.925	29.64
10-06-2016	560	575	560	575	465500	608.3	565.1	546.78	527.355	39.05
13-06-2016	575	575	565	570	107500	607.5	565.8	547.253	527.94	36.43
14-06-2016	560	560	560	560	79900	606.5	566.42	547.787	528.29	31.82
15-06-2016	560	560	555	560	122700	605.4	567.02	548.267	528.765	31.82
16-06-2016	555	560	550	560	531400	604.3	567.62	548.747	529.27	31.82
17-06-2016	560	570	560	570	336000	603.2	568.4	549.247	529.87	41.12
20-06-2016	570	575	565	565	36800	602	568.95	549.747	530.57	38.30
21-06-2016	565	565	565	565	37800	600.7	569.5	550.247	531.205	38.30
22-06-2016	565	570	565	570	123800	599.6	570.05	550.947	531.865	42.84
23-06-2016	575	575	575	575	8100	598.5	570.6	551.58	532.565	47.03
24-06-2016	580	580	535	545	34200	596.8	570.85	551.92	533.09	31.91
27-06-2016	560	580	545	565	29900	595.6	571.35	552.42	533.735	44.68
28-06-2016	565	565	550	550	63400	594.1	571.86	552.827	534.145	38.80
30-06-2016	565	570	560	570	32100	593	572.57	553.36	534.66	48.52
01-07-2016	580	580	570	570	400	591.9	573.32	553.96	535.21	48.52
11-07-2016	570	580	570	575	2488000	590.7	574.07	554.493	535.835	50.79
12-07-2016	575	575	565	575	2708700	589.6	574.83	555	536.485	50.79
13-07-2016	575	580	570	570	3203700	588.2	575.62	555.433	537.04	48.32
14-07-2016	570	590	570	585	4680500	587.1	576.52	555.967	537.71	55.34
15-07-2016	585	610	585	610	3173300	586.6	577.64	556.533	538.465	64.08
18-07-2016	610	630	605	605	4805600	586	578.69	557.033	539.175	61.49
19-07-2016	615	625	605	620	5338300	586	579.84	557.567	539.975	65.94
20-07-2016	625	625	615	615	404000	585.8	580.94	558	540.75	63.31
21-07-2016	615	620	615	620	2707100	585.9	582.09	558.367	541.55	64.82
22-07-2016	620	625	615	620	2203300	586	583.29	558.633	542.35	64.82
25-07-2016	620	625	610	620	2220700	586.3	584.49	559	543.18	64.82
26-07-2016	620	625	615	625	1810700	586.7	585.75	559.567	543.99	66.54
27-07-2016	625	725	625	665	20333700	587.9	587.4	560.433	545.015	76.46
28-07-2016	670	685	650	655	3756500	588.7	588.95	561.267	545.975	70.81
29-07-2016	670	715	670	675	24070800	589.9	590.7	562.3	547.075	74.82
01-08-2016	675	700	675	700	3602500	591.8	592.7	563.5	548.305	78.75
02-08-2016	700	710	690	705	9097900	593.8	594.75	564.8	549.545	79.44
03-08-2016	705	765	705	750	12040800	596.7	597.2	566.4	550.98	84.36
04-08-2016	750	805	750	770	40073500	600	599.85	568.133	552.53	85.97
05-08-2016	770	780	755	760	3555300	603.6	602.3	569.667	553.855	81.46
08-08-2016	760	775	755	755	2917100	606.8	604.6	571.3	555.135	79.22
09-08-2016	760	765	755	765	4630500	610.2	606.95	573	556.465	80.38
10-08-2016	770	790	770	780	4441500	613.9	609.3	574.8	557.955	82.01
11-08-2016	775	780	760	765	2761800	617.4	611.45	576.5	559.285	75.29
12-08-2016	765	765	760	760	1129900	620.9	613.45	578.167	560.585	73.14
15-08-2016	760	760	735	745	1714400	623.8	615.3	579.733	561.835	66.97
16-08-2016	755	760	750	755	1339800	627.1	617.1	581.367	563.135	68.85
18-08-2016	765	785	760	780	3310000	630.9	619.3	583.133	564.56	73.01
19-08-2016	780	780	760	760	2690800	634.3	621.3	584.733	565.885	65.48
22-08-2016	760	770	750	770	1408300	638	623.4	586.4	567.26	67.30
23-08-2016	770	770	750	760	735800	641.5	625.35	588.033	568.585	63.69
24-08-2016	755	765	755	755	507100	645	627.1	589.667	569.88	61.91
25-08-2016	760	760	755	755	581800	648.6	628.85	591.367	571.16	61.91
26-08-2016	765	770	755	755	1940400	652.3	630.6	593.067	572.435	61.91
29-08-2016	755	755	755	755	1625600	656.1	632.35	594.8	573.71	61.91
30-08-2016	745	745	725	740	421200	659.4	633.85	596.533	574.935	55.61
31-08-2016	730	775	730	775	3114500	663.5	635.5	598.367	576.315	64.64
01-09-2016	775	775	750	760	1115000	667.5	637	600.113	577.715	59.09
02-09-2016	770	785	760	780	4893800	671.9	638.65	601.98	579.175	63.58
05-09-2016	785	860	785	855	26102200	677.8	641.05	604.347	581.01	74.77
06-09-2016	860	880	850	855	16079600	683.5	643.35	606.767	582.81	74.77
07-09-2016	855	860	855	855	6219900	689.3	645.65	609.067	584.635	74.77
08-09-2016	870	910	860	870	33878600	695.4	648.05	611.467	586.535	76.57
09-09-2016	875	880	855	870	16059200	701.4	650.5	613.833	588.56	76.57
13-09-2016	875	875	850	865	8822600	707.2	652.85	616.133	590.485	74.51
14-09-2016	865	865	825	850	7295500	713.3	655.05	618.333	592.265	68.57
15-09-2016	850	875	845	870	6586500	719.4	657.5	620.7	594.165	71.80
16-09-2016	890	890	860	870	4272800	725.8	659.95	623.173	596.07	71.80
19-09-2016	875	885	865	885	3615500	732.1	662.55	625.747	598.045	74.11
20-09-2016	890	895	870	885	7327200	738.4	665.15	628.347	600.07	74.11
21-09-2016	885	885	870	875	1481900	744.4	667.55	630.847	601.97	69.70
22-09-2016	875	880	830	860	2273700	750.1	669.85	633.253	603.775	63.57
23-09-2016	875	880	860	870	2140000	756.1	672.15	635.78	605.6	65.73
26-09-2016	870	905	860	895	6813100	762.3	674.7	638.447	607.55	70.45
27-09-2016	900	900	885	890	2646400	767.9	677.25	641.06	609.375	68.42
28-09-2016	890	940	885	930	21526300	774.4	680.2	643.927	611.375	74.70
29-09-2016	950	995	940	990	18467000	781.8	683.9	647.16	613.625	80.85
30-09-2016	990	995	960	975	5273200	789	687.4	650.293	615.75	75.89
03-10-2016	980	990	965	965	3461500	795.9	690.9	653.36	617.75	72.68
04-10-2016	965	980	955	970	2445600	802.9	694.45	656.493	619.7	73.29
05-10-2016	970	970	955	960	2511000	809.7	698	659.56	621.675	69.94
06-10-2016	960	975	960	975	3534200	816.7	701.7	662.733	623.85	72.01
07-10-2016	980	1040	975	1010	14172500	823.6	705.75	666.133	626.225	76.13
10-10-2016	1020	1060	1020	1040	8634800	831.3	710	669.733	628.775	78.99
11-10-2016	1055	1055	1020	1030	4432200	838.4	714.15	673.267	631.325	75.73
12-10-2016	1030	1035	1015	1025	5097800	844.9	718.35	676.767	633.85	74.09
13-10-2016	1025	1070	1025	1065	8573500	852.1	722.95	680.533	636.625	78.17
14-10-2016	1070	1095	1060	1065	3237400	858.4	727.55	684.267	639.4	78.17
17-10-2016	1065	1090	1055	1080	4283000	864.6	732.3	688.1	642.25	79.57
18-10-2016	1095	1110	1080	1090	6434200	871.2	737.4	691.933	645.05	80.47
19-10-2016	1090	1105	1055	1070	6705800	877.5	742.15	695.567	647.85	73.50
20-10-2016	1070	1070	975	1050	6269600	883.2	746.7	699.033	650.55	67.23
21-10-2016	1050	1070	1030	1065	1260900	888.9	751.4	702.5	653.325	69.35
24-10-2016	1065	1075	1055	1075	1398400	895.1	756.25	706	656.15	70.70
25-10-2016	1075	1105	1075	1095	5208500	901.8	761.35	709.567	659.075	73.25
26-10-2016	1105	1140	1100	1130	11078200	909.5	766.65	713.367	662.175	77.02
27-10-2016	1135	1150	1130	1130	3874100	917	772.05	717.067	665.275	77.02
28-10-2016	1130	1135	1100	1130	5095800	924	777.45	720.867	668.35	77.02
31-10-2016	1135	1135	1090	1120	2888400	931.2	782.75	724.6	671.35	73.33
01-11-2016	1120	1120	1095	1105	7189800	937.9	787.95	728.233	674.275	68.07
02-11-2016	1105	1105	1040	1065	6342600	944	792.75	731.567	677.025	56.44
03-11-2016	1065	1065	985	1020	9980100	949.3	797.15	734.5	679.575	46.76
04-11-2016	1020	1025	1000	1025	5467100	954.7	801.65	737.467	682.2	47.83
07-11-2016	1030	1035	1005	1015	2256300	959.9	806.1	740.367	684.775	45.85
08-11-2016	1025	1065	1015	1045	6233900	965.7	810.9	743.467	687.525	52.25
09-11-2016	1055	1060	945	1005	7409100	971	815.2	746.233	690.15	44.67
10-11-2016	1005	1030	1005	1030	1467600	976.1	819.8	749.033	692.8	49.59
11-11-2016	1025	1035	965	1020	16299000	981.3	824.4	751.767	695.41	47.76
14-11-2016	1020	1030	945	975	8149300	985.2	828.55	754.167	697.785	40.51
15-11-2016	980	985	890	925	3536500	986.6	832.2	756.233	699.91	34.28
16-11-2016	925	965	925	955	2854500	988.6	836.05	758.433	702.225	40.22
17-11-2016	970	975	940	950	1197900	990.5	839.9	760.6	704.425	39.58
18-11-2016	950	950	930	935	400200	991.8	843.6	762.633	706.55	37.64
21-11-2016	935	935	915	915	1085000	992.7	847.05	764.567	708.55	35.16
22-11-2016	905	940	905	920	2000900	993.8	850.5	766.5	710.55	36.29
23-11-2016	920	945	920	920	1452700	995.2	854.25	768.433	712.55	36.29
24-11-2016	930	945	930	935	3261900	996.5	857.95	770.5	714.65	39.93
25-11-2016	940	985	940	975	3785000	998.6	862.2	772.833	717.03	48.39
28-11-2016	985	995	950	970	2451100	1000.3	866.2	775.133	719.385	47.49
29-11-2016	970	980	955	965	1894500	1001.9	870.15	777.4	721.735	46.56
30-11-2016	965	965	925	940	2461700	1003.2	873.8	779.433	723.935	42.10
01-12-2016	940	960	930	940	1162300	1004.8	877.45	781.5	726.14	42.10
02-12-2016	950	955	940	950	755300	1006.4	881.25	783.567	728.435	44.56
05-12-2016	940	955	935	935	1305200	1007.2	884.75	785.533	730.635	41.70
06-12-2016	940	955	930	935	2714000	1008.1	888	787.533	732.82	41.70
07-12-2016	940	940	930	930	986200	1008.1	891.25	789.5	734.97	40.69
08-12-2016	930	950	920	945	6957900	1007.2	894.5	791.667	737.17	45.00
09-12-2016	950	980	945	950	6180300	1006.7	897.85	793.833	739.395	46.39
13-12-2016	950	965	945	950	4793900	1006.4	901.15	796.067	741.62	46.39
14-12-2016	960	965	945	950	4280100	1006	904.45	798.3	743.87	46.39
15-12-2016	950	970	930	950	625300	1005.8	907.75	800.6	746.12	46.39
16-12-2016	950	955	945	945	1743300	1005.2	910.95	802.867	748.35	44.86
19-12-2016	945	955	930	940	691500	1003.8	913.7	805.1	750.55	43.32
20-12-2016	930	960	925	950	1116300	1002	916.65	807.333	752.8	47.22
21-12-2016	935	965	935	960	2196100	1000.6	919.5	809.633	755.1	50.87
22-12-2016	970	990	955	955	1992200	999.2	922.05	811.967	757.375	49.04
23-12-2016	955	965	950	950	1080100	996.9	924.5	814.267	759.625	47.22
27-12-2016	950	965	950	965	323200	994.9	926.65	816.667	761.925	52.88
28-12-2016	975	975	965	970	1505600	992.7	928.65	819.1	764.25	54.63
29-12-2016	970	980	970	980	1266900	990.5	930.85	821.767	766.575	57.98
30-12-2016	985	990	980	990	986700	988.9	933.2	824.4	768.9	61.08
03-01-2017	990	995	975	995	1069800	987.8	935.5	827.067	771.225	62.57
04-01-2017	995	1075	995	1035	7055900	987.2	938.05	830	773.675	71.84
05-01-2017	1050	1130	1050	1120	18596000	988.1	941.6	833.533	776.525	82.02
06-01-2017	1130	1130	1090	1110	1834600	988.4	945.1	837.033	779.275	78.43
09-01-2017	1110	1130	1110	1125	3991900	988.3	948.9	840.533	782.1	79.85
10-01-2017	1125	1185	1125	1165	14315200	989	953	844.367	785.05	83.07
11-01-2017	1165	1180	1150	1165	2038000	989.7	956.85	848.2	788.075	83.07
12-01-2017	1170	1170	1150	1160	1314300	990.5	960.85	852	791.075	81.19
13-01-2017	1165	1180	1165	1170	4925900	991.8	964.85	855.9	794.125	82.06
16-01-2017	1180	1180	1150	1170	1696100	993.9	968.95	859.8	797.15	82.06
17-01-2017	1175	1190	1160	1185	13884200	997.2	973.25	863.833	800.175	83.40
18-01-2017	1185	1205	1185	1200	17783700	1000.7	977.7	868	803.275	84.64
19-01-2017	1205	1210	1185	1195	5284700	1004.3	982.1	872.167	806.35	82.44
20-01-2017	1195	1195	1150	1160	2204300	1006.6	986.15	876.133	809.25	68.91
23-01-2017	1160	1160	1000	1115	4644100	1008.8	989.9	879.733	811.875	56.15
24-01-2017	1120	1160	1120	1140	2031900	1011	993.55	883.533	814.525	60.52
25-01-2017	1140	1140	1120	1125	4587500	1013.1	997.2	887.3	817.1	56.86
26-01-2017	1125	1130	1110	1115	2367600	1015.9	1000.55	891	819.6	54.49
27-01-2017	1120	1135	1110	1135	1284400	1020.1	1003.35	894.833	822.2	58.24
30-01-2017	1135	1150	1120	1145	2164700	1023.9	1006.25	898.667	824.8	60.01
31-01-2017	1125	1155	1125	1150	2641800	1027.9	1009.2	902.567	827.425	60.90
01-02-2017	1150	1175	1150	1170	1731900	1032.6	1012.2	906.6	830.125	64.34
02-02-2017	1175	1190	1175	1180	1716900	1037.9	1015.3	910.667	832.9	65.95
03-02-2017	1190	1190	1165	1165	1290900	1042.8	1018.3	914.6	835.575	61.46
06-02-2017	1165	1200	1155	1200	9627100	1048.4	1021.8	918.967	838.425	67.09
07-02-2017	1210	1230	1195	1195	6098100	1053.6	1025.05	923.167	841.275	65.61
08-02-2017	1200	1200	1180	1185	1496700	1057.8	1028.2	927.4	844.075	62.65
09-02-2017	1170	1190	1170	1170	1025900	1061.8	1031.05	931.4	846.8	58.39
10-02-2017	1170	1190	1170	1180	1871500	1066.1	1034	935.467	849.575	60.33
13-02-2017	1180	1205	1180	1200	4018000	1071.3	1037.25	939.633	852.4	63.94
14-02-2017	1200	1220	1200	1200	1449200	1076.5	1040.65	943.8	855.25	63.94
16-02-2017	1200	1210	1200	1200	1876700	1081.5	1043.95	948	858.05	63.94
17-02-2017	1200	1200	1195	1195	1501200	1086.7	1046.95	952.067	860.825	62.17
20-02-2017	1200	1205	1190	1195	1470700	1091.9	1050	955.967	863.625	62.17
21-02-2017	1195	1200	1100	1190	2429600	1097.1	1052.6	959.867	866.4	60.24
22-02-2017	1200	1200	1175	1185	517100	1101.9	1054.55	963.633	869.225	58.29
23-02-2017	1175	1195	1175	1190	3922800	1106.7	1056.7	967.467	872.05	59.70
24-02-2017	1190	1265	1190	1245	14661700	1112.6	1059.5	971.633	875.2	71.20
27-02-2017	1300	1300	1235	1235	2823200	1118.3	1062.15	975.733	878.3	67.43
28-02-2017	1210	1230	1205	1210	2751000	1123.5	1064.65	979.667	881.325	59.02
01-03-2017	1205	1235	1185	1200	4521600	1128.6	1066.9	983.5	884.3	56.01
02-03-2017	1200	1240	1200	1235	4493300	1134.5	1069.15	987.3	887.45	63.10
03-03-2017	1235	1250	1220	1240	5244000	1140.3	1071.15	991.2	890.575	64.00
06-03-2017	1240	1255	1230	1245	2831700	1146	1073.3	995	893.725	64.91
07-03-2017	1245	1250	1235	1235	2918400	1151.6	1075.4	998.567	896.875	61.54
08-03-2017	1235	1245	1230	1230	1550700	1157.2	1077.05	1002.067	900	59.87
09-03-2017	1230	1250	1215	1250	6201400	1162.9	1078.9	1005.4	903.225	64.08
10-03-2017	1250	1280	1250	1255	3277300	1168.6	1080.65	1008.633	906.475	65.06
13-03-2017	1255	1260	1230	1260	5686400	1174.2	1082.35	1011.967	909.875	66.06
14-03-2017	1260	1270	1250	1255	2661200	1179.5	1084.2	1015.3	913.175	64.08
15-03-2017	1250	1255	1250	1255	2615600	1184.7	1086.25	1018.567	916.475	64.08
16-03-2017	1260	1265	1250	1255	890400	1189.1	1088.15	1021.733	919.775	64.08
17-03-2017	1265	1275	1260	1265	5101900	1192	1090.05	1025.067	923.15	66.59
20-03-2017	1270	1275	1255	1255	2254900	1194.9	1091.65	1028.367	926.5	61.94
21-03-2017	1255	1260	1250	1260	2102200	1197.6	1092.95	1031.8	929.8	63.32
22-03-2017	1250	1255	1240	1255	2526500	1199.4	1094.2	1035.133	933.125	60.94
23-03-2017	1250	1265	1250	1260	3612700	1201.3	1095.5	1038.333	936.475	62.46
24-03-2017	1270	1285	1250	1280	5389200	1203.7	1097.1	1041.8	939.925	67.84
27-03-2017	1280	1290	1260	1270	1199300	1205.7	1098.75	1045.133	943.35	62.98
29-03-2017	1270	1275	1250	1260	1940800	1207.5	1100.7	1048.467	946.725	58.47
30-03-2017	1265	1265	1235	1255	1170800	1208.9	1103.05	1051.8	950.1	56.29
31-03-2017	1245	1260	1240	1250	838900	1209.9	1105.3	1055.1	953.475	54.13
03-04-2017	1250	1280	1250	1280	4160000	1211.6	1107.95	1058.6	957.025	63.26
04-04-2017	1290	1300	1280	1300	4764600	1214.4	1110.5	1062.233	960.7	67.86
05-04-2017	1300	1320	1290	1300	4091200	1218.1	1113.45	1065.967	964.325	67.86
06-04-2017	1300	1315	1265	1275	1819900	1220.8	1115.9	1069.3	967.85	57.44
07-04-2017	1275	1290	1240	1270	1180100	1223.7	1118.4	1072.7	971.4	55.60
10-04-2017	1270	1280	1240	1240	3390100	1226.2	1121.05	1075.767	974.8	46.08
11-04-2017	1240	1240	1180	1220	5110700	1227.9	1124	1078.2	978.1	41.03
12-04-2017	1220	1230	1200	1225	1097800	1229.5	1126.7	1080.667	981.375	42.72
13-04-2017	1225	1230	1210	1225	1395700	1231	1129.45	1083.133	984.675	42.72
17-04-2017	1225	1250	1225	1250	886000	1232.6	1132.6	1085.667	988.1	50.88
18-04-2017	1250	1250	1230	1250	1372700	1234	1135.95	1088.2	991.5	50.88
20-04-2017	1235	1240	1215	1240	1215600	1235.5	1139.15	1090.7	994.825	47.73
21-04-2017	1240	1240	1220	1235	190300	1236.2	1142.3	1093.267	998.275	46.18
25-04-2017	1235	1265	1230	1260	4583900	1237.5	1145.55	1095.867	1001.75	54.16
26-04-2017	1260	1275	1260	1260	4362500	1239	1148.4	1098.467	1005.3	54.16
27-04-2017	1260	1270	1260	1265	3204500	1240.9	1151.35	1101	1008.775	55.68
28-04-2017	1270	1275	1265	1270	4190400	1242.7	1154.4	1103.567	1012.275	57.21
02-05-2017	1270	1295	1270	1295	5791300	1244.6	1157.95	1106.367	1015.875	63.92
03-05-2017	1300	1320	1295	1295	7930600	1246.5	1161.5	1109.267	1019.475	63.92
04-05-2017	1295	1300	1280	1280	3656400	1248.1	1164.8	1112	1023.025	57.63
05-05-2017	1280	1380	1280	1355	14684100	1251.3	1169	1115.067	1026.875	72.30
08-05-2017	1360	1405	1355	1405	8689000	1255.5	1173.7	1118.5	1030.85	77.82
09-05-2017	1420	1420	1375	1385	2678700	1259.4	1178.25	1121.533	1034.75	71.67
10-05-2017	1385	1400	1320	1375	1676700	1263.2	1182.55	1124.1	1038.525	68.75
12-05-2017	1385	1400	1385	1390	3480800	1267.2	1186.95	1126.867	1042.4	70.68
15-05-2017	1400	1405	1390	1395	3265400	1270.2	1191.4	1129.733	1046.275	71.32
16-05-2017	1400	1445	1400	1445	8553200	1274.4	1196.35	1132.9	1050.4	76.75
17-05-2017	1450	1475	1445	1465	4201600	1279.5	1201.5	1136.267	1054.625	78.51
18-05-2017	1465	1490	1460	1485	4879500	1285.2	1206.9	1139.667	1058.925	80.12
19-05-2017	1500	1500	1475	1500	3580100	1290.5	1212.5	1142.933	1063.1	81.26
22-05-2017	1510	1510	1475	1480	3452700	1295.3	1217.8	1145.867	1067.225	75.09
23-05-2017	1480	1500	1430	1500	2703700	1300.4	1223.2	1149	1071.35	76.97
24-05-2017	1495	1525	1495	1520	3915000	1306.1	1228.85	1152.3	1075.45	78.71
26-05-2017	1530	1535	1515	1525	4456600	1312	1234.6	1155.367	1079.55	79.13
29-05-2017	1525	1535	1515	1515	4205900	1317.3	1240.1	1158.367	1083.375	75.88
30-05-2017	1525	1525	1510	1515	4751200	1322.5	1245.55	1161.267	1087.1	75.88
31-05-2017	1520	1585	1495	1585	29192500	1329	1251.6	1164.567	1091.225	81.91
02-06-2017	1535	1570	1535	1545	4630900	1334.8	1257.15	1167.733	1095.175	70.99
05-06-2017	1550	1555	1540	1545	3783500	1340.6	1262.65	1171.033	1099.075	70.99
06-06-2017	1545	1545	1490	1500	3504400	1345.5	1267.3	1173.933	1102.675	60.47
07-06-2017	1500	1530	1470	1515	4735300	1350.5	1271.25	1176.867	1106.425	62.47
08-06-2017	1515	1535	1505	1525	1889200	1355.9	1275.4	1179.733	1110.25	63.78
09-06-2017	1525	1530	1495	1505	2563500	1360.8	1279.2	1182.233	1114.05	59.31
12-06-2017	1505	1550	1500	1510	2554200	1365.9	1282.65	1184.767	1117.825	60.07
13-06-2017	1510	1530	1485	1500	1599100	1370.7	1286	1187.233	1121.425	57.76
14-06-2017	1500	1500	1430	1430	3028400	1373.7	1288.7	1189.3	1124.775	44.81
15-06-2017	1430	1455	1420	1440	1228900	1377.1	1291.4	1191.533	1128.125	46.65
16-06-2017	1450	1475	1445	1455	1977300	1381	1294.25	1194.133	1131.6	49.38
19-06-2017	1460	1475	1450	1465	1560400	1385.2	1297.05	1197.1	1135.15	51.17
20-06-2017	1470	1500	1425	1430	4139000	1388.8	1299.35	1199.8	1138.525	45.15
21-06-2017	1445	1445	1400	1435	1204500	1391.9	1301.75	1202.6	1141.925	46.12
22-06-2017	1480	1480	1445	1470	1672200	1395.3	1304.85	1205.433	1145.5	52.49
03-07-2017	1470	1535	1470	1530	7851200	1399.9	1309	1208.933	1149.45	61.01
04-07-2017	1530	1550	1530	1535	1145200	1405.1	1312.95	1212.3	1153.25	61.62
05-07-2017	1535	1550	1485	1485	2135900	1409.4	1316.55	1215.4	1156.875	52.65
06-07-2017	1485	1545	1465	1475	2724700	1414.1	1320.15	1218.733	1160.35	51.05
07-07-2017	1475	1505	1475	1485	181400	1419.4	1323.65	1222.467	1163.5	52.60
10-07-2017	1535	1535	1450	1450	846900	1423.9	1326.7	1225.767	1166.475	46.98
11-07-2017	1450	1510	1450	1470	220700	1428.8	1329.9	1229.233	1169.55	50.25
12-07-2017	1470	1470	1445	1460	1025000	1433	1332.8	1232.733	1172.5	48.64
13-07-2017	1460	1470	1440	1445	648500	1436.9	1335.45	1236.267	1175.375	46.24
14-07-2017	1445	1495	1445	1490	1340000	1441.9	1338.7	1240.067	1178.5	53.63
17-07-2017	1490	1510	1490	1500	742400	1447.2	1341.7	1243.933	1181.75	55.11
18-07-2017	1500	1510	1495	1500	1596700	1452	1344.75	1247.7	1184.9	55.11
19-07-2017	1500	1500	1485	1490	437100	1456.6	1347.8	1251.133	1188	53.14
20-07-2017	1490	1550	1475	1540	7174600	1462.1	1351.5	1254.933	1191.275	60.69
21-07-2017	1545	1570	1520	1525	2802900	1467.2	1354.95	1258.667	1194.475	57.69
24-07-2017	1525	1550	1505	1520	920700	1471.7	1358.15	1262.533	1197.7	56.68
25-07-2017	1510	1510	1440	1495	2592600	1475.7	1361.1	1266.233	1200.875	51.82
26-07-2017	1500	1500	1490	1495	1521400	1480	1364.05	1269.867	1204	51.82
27-07-2017	1495	1495	1485	1485	180800	1482.6	1366.95	1273.533	1206.95	49.83
28-07-2017	1500	1500	1465	1475	418800	1484	1369.75	1277.133	1209.875	47.86
31-07-2017	1480	1485	1460	1485	261200	1486	1372.7	1280.833	1212.65	49.99
01-08-2017	1480	1480	1360	1375	5734800	1486	1374.6	1283.7	1214.575	33.67
02-08-2017	1370	1430	1370	1405	1421500	1486.3	1376.75	1286.733	1216.725	39.48
03-08-2017	1405	1410	1380	1410	1284500	1486.6	1378.4	1289.8	1218.95	40.41
04-08-2017	1410	1425	1375	1375	1905200	1485.2	1379.8	1292.633	1220.975	36.19
07-08-2017	1375	1400	1375	1400	2743400	1483.9	1381.7	1295.633	1223.175	40.94
08-08-2017	1400	1430	1370	1430	1943900	1482.8	1384	1298.867	1225.45	46.11
09-08-2017	1430	1430	1385	1400	3861800	1480.8	1385.65	1301.933	1227.4	42.14
10-08-2017	1400	1430	1390	1430	1259000	1479.8	1387.55	1305.133	1229.35	47.05
11-08-2017	1430	1455	1405	1430	1216900	1478.4	1389.4	1308.267	1231.35	47.05
14-08-2017	1430	1440	1425	1430	1735600	1476.6	1391.35	1311.433	1233.375	47.05
15-08-2017	1450	1450	1430	1435	1534600	1474.8	1393.4	1314.667	1235.225	47.97
16-08-2017	1435	1440	1430	1440	632600	1473.3	1395.3	1317.833	1237.1	48.93
18-08-2017	1440	1450	1415	1440	1919800	1471.8	1397.15	1320.967	1238.9	48.93
21-08-2017	1450	1455	1440	1450	1879600	1469.1	1399.05	1324.1	1240.7	51.02
22-08-2017	1450	1465	1450	1455	3426300	1467.3	1401.05	1327.2	1242.625	52.07
23-08-2017	1460	1460	1445	1450	897900	1465.4	1403	1330.233	1244.625	50.89
24-08-2017	1460	1460	1445	1450	374700	1464.4	1404.95	1333	1246.55	50.89
25-08-2017	1460	1460	1440	1450	1282400	1463.1	1406.8	1335.2	1248.425	50.89
28-08-2017	1450	1450	1430	1440	941400	1461.4	1408.65	1337.4	1250.15	48.16
29-08-2017	1440	1440	1430	1435	2649300	1460	1410.4	1339.467	1251.675	46.81
30-08-2017	1435	1440	1430	1430	514500	1458.4	1412.15	1341.233	1253.175	45.44
31-08-2017	1430	1430	1385	1400	3619400	1456.4	1413.55	1342.8	1254.525	38.20
04-09-2017	1405	1410	1390	1410	1714900	1456	1414.85	1344.467	1255.975	41.55
05-09-2017	1410	1430	1410	1420	11574600	1455.6	1416.35	1346.133	1257.55	44.76
06-09-2017	1420	1430	1420	1430	1211600	1455.1	1418.05	1347.867	1259.375	47.85
07-09-2017	1430	1440	1405	1405	1630600	1453.9	1419.55	1349.333	1261.3	41.59
08-09-2017	1405	1430	1400	1430	1372400	1453.9	1421.35	1350.867	1263.325	48.81
11-09-2017	1430	1430	1360	1430	2812900	1453.8	1422.85	1352.433	1265.4	48.81
12-09-2017	1435	1450	1430	1430	1258100	1453	1424.15	1354.233	1267.325	48.81
13-09-2017	1430	1445	1430	1440	1151700	1451.2	1425.55	1356.4	1269.5	51.78
14-09-2017	1445	1450	1440	1445	1834800	1449.4	1427.25	1358.433	1271.575	53.25
15-09-2017	1445	1460	1390	1390	2506200	1447.5	1428.45	1360.2	1273.425	39.16
18-09-2017	1425	1430	1405	1420	589600	1446.4	1430.25	1362.233	1275.65	47.34
19-09-2017	1415	1430	1400	1425	1100500	1445.2	1432.3	1364.167	1278.15	48.59
20-09-2017	1430	1435	1410	1420	1941500	1444.6	1434.25	1366	1280.475	47.38
22-09-2017	1430	1430	1400	1415	671800	1443.5	1436.15	1367.767	1282.8	46.15
25-09-2017	1415	1420	1405	1410	838000	1442.5	1437.75	1369.367	1285.175	44.90
26-09-2017	1405	1405	1380	1385	1239300	1441.3	1439.1	1370.733	1287.525	39.16
27-09-2017	1390	1400	1375	1375	1602100	1439	1440.45	1372.133	1289.8	37.12
28-09-2017	1385	1385	1345	1370	708000	1436.4	1441.8	1373.267	1292.05	36.10
29-09-2017	1360	1395	1360	1390	526200	1434.2	1443.1	1374.567	1294.325	42.83
02-10-2017	1420	1445	1385	1430	1274000	1433	1444.8	1376.2	1296.6	53.40
03-10-2017	1435	1435	1420	1430	584000	1430.8	1446.45	1377.933	1298.9	53.40
04-10-2017	1430	1445	1425	1430	898500	1428.9	1448.05	1379.6	1301.225	53.40
05-10-2017	1430	1435	1430	1430	566500	1427.1	1449.4	1381.133	1303.675	53.40
06-10-2017	1430	1445	1425	1445	698200	1426.1	1450.9	1382.767	1306.2	57.38
09-10-2017	1440	1445	1430	1430	96400	1424.8	1452.4	1384.3	1308.6	52.55
10-10-2017	1425	1445	1425	1430	36200	1423.7	1453.15	1385.867	1311.075	52.55
11-10-2017	1400	1445	1400	1430	780200	1422.8	1453.4	1387.433	1313.55	52.55
12-10-2017	1430	1445	1425	1425	567500	1421.6	1453.8	1389	1316.025	50.77
13-10-2017	1430	1435	1405	1410	881100	1422.3	1454.15	1390.5	1318.35	45.77
16-10-2017	1420	1440	1420	1435	513000	1422.9	1454.6	1392.133	1320.775	53.92
17-10-2017	1440	1450	1435	1445	1963500	1423.6	1455.1	1393.467	1323.25	56.72
18-10-2017	1445	1445	1400	1410	840700	1424.3	1454.75	1394.633	1325.55	46.14
19-10-2017	1400	1440	1400	1430	759800	1424.9	1454.4	1396.1	1327.95	51.69
20-10-2017	1435	1440	1425	1425	606000	1424.8	1453.8	1397.6	1330.35	50.29
23-10-2017	1420	1420	1395	1400	2079000	1424.8	1452.8	1398.7	1332.65	43.92
24-10-2017	1415	1420	1390	1400	2050100	1424.2	1452	1399.767	1334.9	43.92
25-10-2017	1405	1405	1395	1395	959700	1423.5	1450.95	1400.767	1337.075	42.66
26-10-2017	1395	1405	1395	1400	1224200	1422.9	1449.75	1401.867	1339.3	44.37
27-10-2017	1400	1405	1395	1395	1074900	1422.1	1448.45	1402.967	1341.525	42.99
30-10-2017	1400	1420	1395	1405	640700	1421.4	1447.35	1404	1343.725	46.58
31-10-2017	1405	1405	1395	1395	885000	1420.5	1446.15	1404.933	1345.85	43.62
01-11-2017	1395	1400	1385	1385	452200	1419.2	1444.15	1405.767	1347.875	40.83
02-11-2017	1385	1405	1385	1390	464600	1417.9	1442.6	1406.667	1349.875	42.80
03-11-2017	1410	1410	1390	1395	84400	1416.8	1441.1	1407.6	1351.875	44.78
06-11-2017	1395	1400	1395	1400	1018600	1415.8	1440.1	1408.567	1353.7	46.76
07-11-2017	1400	1405	1385	1390	2225000	1414.6	1438.85	1409.4	1355.05	43.41
08-11-2017	1395	1405	1385	1385	2469400	1413.5	1437.45	1410.267	1356.425	41.79
09-11-2017	1385	1390	1370	1375	294300	1412.3	1436.15	1411.033	1357.675	38.69
10-11-2017	1370	1400	1350	1375	189800	1411.2	1434.8	1411.833	1358.725	38.69
13-11-2017	1375	1400	1375	1395	82100	1411.1	1433.75	1412.733	1359.875	47.69
14-11-2017	1395	1420	1390	1405	740600	1411	1433.5	1413.567	1361.1	51.53
15-11-2017	1410	1415	1395	1405	733100	1410.7	1433.15	1414.467	1362.275	51.53
16-11-2017	1400	1400	1385	1390	770300	1409.9	1432.5	1415.333	1363.375	45.70
17-11-2017	1395	1395	1380	1390	299300	1409.6	1431.75	1416.233	1364.4	45.70
20-11-2017	1380	1405	1350	1400	1407700	1409	1431.45	1417.233	1365.4	50.07
21-11-2017	1405	1410	1395	1400	1816300	1408.4	1431.1	1418.033	1366.425	50.07
22-11-2017	1405	1410	1380	1395	1675900	1407.7	1430.35	1418.667	1367.6	47.84
23-11-2017	1395	1400	1385	1400	561000	1406.9	1429.05	1419.333	1369.025	50.22
24-11-2017	1400	1400	1390	1400	543900	1406	1427.7	1420.167	1370.325	50.22
27-11-2017	1400	1400	1365	1365	764500	1405.5	1426.5	1420.8	1371.525	36.62
28-11-2017	1405	1405	1350	1385	1695400	1404.8	1425.6	1421.767	1372.875	45.67
29-11-2017	1385	1400	1360	1365	81300	1403.6	1424.4	1422.733	1374.025	39.58
30-11-2017	1365	1395	1365	1395	1075800	1403.1	1423.85	1423.867	1375.275	50.29
04-12-2017	1355	1405	1355	1390	1133300	1402.6	1423.05	1424.967	1376.475	48.74
05-12-2017	1395	1395	1370	1380	829200	1402	1422.25	1425.833	1377.525	45.71
06-12-2017	1385	1390	1355	1370	582700	1401.7	1421.5	1426.633	1378.475	42.83
07-12-2017	1370	1370	1350	1355	2002600	1401.3	1420.15	1427.4	1379.425	38.89
08-12-2017	1355	1355	1330	1330	1969600	1400.5	1418.45	1428.033	1380.075	33.37
11-12-2017	1345	1375	1285	1295	636300	1398.6	1416.4	1428.267	1380.575	27.48
12-12-2017	1290	1305	1250	1305	2267300	1396.1	1414.55	1428.567	1381.175	31.21
13-12-2017	1320	1340	1285	1300	160900	1393.5	1412.15	1428.8	1381.825	30.37
14-12-2017	1290	1380	1290	1315	828000	1391.2	1410.05	1429.1	1382.5	35.95
15-12-2017	1315	1330	1275	1310	601500	1388.8	1407.95	1429.2	1383.05	34.95
18-12-2017	1310	1310	1285	1300	301700	1385.9	1406	1429.233	1383.55	32.96
19-12-2017	1300	1305	1260	1260	2389200	1382.5	1403.65	1429.1	1383.85	26.48
20-12-2017	1270	1305	1240	1240	2297200	1378.7	1401.2	1428.333	1384.075	23.95
21-12-2017	1250	1260	1200	1220	4902200	1374.5	1398.65	1427.1	1384.2	21.71
22-12-2017	1220	1250	1215	1230	1968900	1370.6	1396.1	1426.067	1384.4	25.46
27-12-2017	1215	1230	1205	1210	370100	1366.6	1394.45	1424.967	1384.525	23.08
28-12-2017	1220	1250	1190	1230	4128600	1362.5	1392.7	1423.9	1384.725	30.12
29-12-2017	1220	1250	1205	1225	2992400	1358.1	1390.85	1422.767	1384.625	29.39
02-01-2018	1220	1220	1190	1200	3751200	1353.9	1389.1	1421.133	1384.45	26.03
03-01-2018	1200	1225	1190	1210	2624400	1349.5	1387.2	1419.433	1384.45	29.51
04-01-2018	1215	1240	1200	1205	6996300	1345.1	1384.95	1417.567	1384.475	28.78
05-01-2018	1205	1235	1185	1185	6391800	1340.8	1382.8	1415.467	1384.225	26.01
08-01-2018	1185	1215	1165	1195	6671400	1336.7	1380.45	1413.567	1384	29.65
09-01-2018	1200	1215	1195	1205	3546000	1332.9	1378.2	1411.6	1383.8	33.20
10-01-2018	1205	1250	1180	1180	10443700	1328.5	1375.7	1409.333	1383.525	29.23
11-01-2018	1185	1200	1175	1185	686900	1324.3	1373.2	1407.067	1383.3	31.01
12-01-2018	1190	1200	1185	1185	787100	1319.9	1370.65	1404.867	1382.975	31.01
15-01-2018	1195	1195	1175	1175	171200	1315.5	1368	1402.6	1382.575	29.30
16-01-2018	1175	1195	1170	1195	1010100	1311.7	1365.45	1400	1382.25	36.79
17-01-2018	1195	1220	1190	1215	1210500	1308.2	1363.05	1397.8	1382.05	43.25
18-01-2018	1220	1240	1220	1230	1215100	1304.9	1360.85	1395.7	1381.925	47.59
19-01-2018	1235	1245	1220	1240	1841600	1301.7	1358.75	1393.967	1381.85	50.31
22-01-2018	1245	1300	1230	1230	2763600	1298.5	1356.55	1392.067	1381.675	47.64
23-01-2018	1230	1260	1230	1245	2018100	1295.7	1354.6	1390.2	1381.625	51.77
24-01-2018	1245	1265	1235	1250	719000	1293.2	1352.75	1388.5	1381.575	53.10
25-01-2018	1250	1250	1215	1225	4858500	1290.2	1350.7	1386.6	1381.425	46.25
26-01-2018	1225	1235	1210	1220	4380100	1286.7	1348.9	1384.733	1381.225	44.99
29-01-2018	1250	1270	1205	1270	5612100	1284	1347.5	1383.667	1381.175	57.40
30-01-2018	1270	1290	1255	1270	3318500	1281.3	1346	1382.533	1381.175	57.40
31-01-2018	1270	1270	1230	1235	1083600	1278.2	1344.05	1381.067	1381.05	48.52
01-02-2018	1235	1255	1205	1205	5174700	1274.5	1342.05	1379.333	1380.8	42.45
02-02-2018	1220	1225	1200	1200	1238600	1270.5	1339.75	1377.8	1380.55	41.52
05-02-2018	1205	1205	1160	1185	3122100	1266.2	1337.3	1376.133	1380.075	38.77
06-02-2018	1185	1205	1165	1185	1506800	1262	1334.85	1374.233	1379.5	38.77
07-02-2018	1185	1210	1185	1190	996000	1257.8	1332.35	1371.967	1378.95	40.30
08-02-2018	1195	1200	1175	1185	1195800	1253.5	1329.75	1369.633	1378.5	39.24
09-02-2018	1170	1185	1150	1165	1399200	1249.5	1327.5	1367.5	1377.975	35.27
12-02-2018	1165	1190	1155	1165	1490200	1245.1	1324.95	1365.433	1377.6	35.27
13-02-2018	1170	1185	1165	1165	1941700	1241.1	1322.35	1363.3	1377.325	35.27
14-02-2018	1170	1185	1165	1170	1682700	1236.6	1319.85	1361.433	1377.05	37.25
15-02-2018	1180	1200	1170	1170	359400	1232.2	1317.4	1359.433	1376.775	37.25
19-02-2018	1180	1195	1175	1190	591400	1228.4	1315.2	1357.633	1376.475	45.07
20-02-2018	1190	1200	1180	1180	924600	1224.6	1313.15	1355.867	1376.125	42.24
21-02-2018	1195	1205	1180	1190	2582200	1221.3	1311.3	1353.867	1375.875	45.90
22-02-2018	1195	1200	1165	1165	740500	1218	1309.25	1351.633	1375.525	39.21
23-02-2018	1175	1180	1160	1175	873800	1215.6	1307.1	1349.467	1375.1	42.80
26-02-2018	1175	1185	1170	1180	790400	1213.1	1304.6	1347.4	1374.7	44.56
27-02-2018	1185	1190	1100	1100	1448400	1209.1	1301.3	1344.467	1373.875	29.10
28-02-2018	1140	1220	1130	1210	2230500	1207	1299.1	1342.367	1373.575	53.16
01-03-2018	1210	1275	1180	1260	3593800	1206	1297.4	1340.633	1373.4	59.84
02-03-2018	1265	1265	1205	1225	923600	1204.5	1295.2	1338.833	1373.05	54.03
05-03-2018	1225	1245	1210	1230	572400	1203.9	1293.2	1337.067	1372.8	54.71
06-03-2018	1230	1240	1210	1215	1115900	1203.4	1291.05	1335.267	1372.1	52.23
07-03-2018	1215	1215	1150	1185	1699100	1202.7	1288.6	1333.333	1371	47.58
08-03-2018	1190	1195	1155	1185	2004900	1201.8	1286.2	1331.333	1370	47.58
09-03-2018	1195	1200	1165	1165	843000	1200.9	1283.75	1329.933	1368.95	44.52
12-03-2018	1165	1205	1165	1175	442100	1199.8	1281.15	1328.4	1367.875	46.38
13-03-2018	1180	1205	1180	1180	403400	1198.9	1278.5	1326.867	1366.8	47.33
14-03-2018	1185	1205	1180	1205	554900	1199	1276.45	1325.733	1365.6	51.92
15-03-2018	1205	1205	1170	1175	755500	1198.3	1273.9	1324.233	1364.15	46.66
16-03-2018	1195	1200	1170	1195	366800	1198.1	1271.6	1322.667	1362.7	50.28
19-03-2018	1195	1195	1170	1170	77800	1197.8	1269.3	1321.133	1361.05	46.08
20-03-2018	1170	1200	1165	1165	291800	1197.2	1266.95	1319.367	1359.475	45.26
21-03-2018	1180	1210	1170	1185	481500	1196.8	1264.85	1317.733	1357.9	49.13
22-03-2018	1210	1240	1205	1230	6546700	1197.8	1263.15	1316.4	1356.45	56.58
23-03-2018	1210	1230	1185	1230	764800	1198.7	1261.5	1315.033	1354.975	56.58
26-03-2018	1230	1250	1210	1230	1026500	1199.6	1259.75	1313.633	1353.55	56.58
27-03-2018	1230	1325	1230	1280	3237600	1201.7	1258.6	1312.567	1352.375	63.91
28-03-2018	1280	1330	1275	1275	2377900	1203.3	1257.5	1311.4	1350.825	62.77
29-03-2018	1280	1280	1195	1255	1522700	1204.1	1256.15	1310.067	1349.375	58.28
02-04-2018	1255	1265	1225	1225	1178100	1204	1254.45	1308.567	1347.775	52.26
03-04-2018	1225	1230	1200	1230	991200	1203.8	1252.75	1307.1	1346.425	53.13
04-04-2018	1235	1255	1220	1225	743000	1203.7	1251.1	1305.6	1344.975	52.10
05-04-2018	1235	1245	1230	1230	305400	1203.4	1249.55	1304.2	1343.5	53.08
06-04-2018	1250	1250	1220	1220	484300	1202.8	1248	1302.767	1342.075	50.85
09-04-2018	1220	1260	1220	1255	985200	1203.4	1246.8	1301.6	1340.8	57.56
10-04-2018	1255	1260	1240	1250	423300	1204	1245.35	1300.6	1339.55	56.37
11-04-2018	1255	1260	1235	1245	205600	1203.5	1243.75	1299.5	1338.625	55.15
12-04-2018	1235	1260	1220	1225	148600	1202.6	1241.95	1298.2	1337.55	50.45
13-04-2018	1225	1270	1215	1235	357400	1202.6	1240.4	1296.9	1336.45	52.62
16-04-2018	1220	1275	1215	1230	719900	1203.1	1238.8	1295.733	1335.275	51.41
17-04-2018	1230	1240	1220	1220	232800	1203.5	1237	1294.333	1334.225	48.97
18-04-2018	1220	1250	1180	1210	1320000	1204	1235.1	1292.867	1333.1	46.59
19-04-2018	1230	1240	1190	1200	1083500	1204.3	1233.15	1291.333	1331.75	44.27
20-04-2018	1200	1230	1190	1210	642500	1204.7	1231.25	1289.8	1330.15	47.11
23-04-2018	1210	1300	1210	1290	13338600	1206.8	1230.15	1288.767	1328.925	63.21
24-04-2018	1300	1390	1300	1390	17630400	1211.3	1230.4	1288.767	1328.45	73.91
25-04-2018	1380	1380	1275	1290	7086100	1213.8	1229.45	1287.9	1327.525	56.29
26-04-2018	1275	1315	1190	1195	5169600	1214.4	1227.75	1286.367	1326.075	45.25
27-04-2018	1210	1230	1155	1180	4753400	1214.6	1225.6	1284.767	1324.725	43.79
30-04-2018	1180	1180	1140	1180	1536900	1214.8	1223.5	1283.2	1323.275	43.79
02-05-2018	1170	1170	1100	1140	3465400	1213.8	1221.1	1281.4	1321.675	39.81
03-05-2018	1140	1140	1075	1085	2202600	1211.9	1218.25	1279.4	1319.875	35.10
04-05-2018	1100	1100	1005	1010	3556200	1208.3	1214.8	1276.967	1317.475	29.90
07-05-2018	1015	1115	1005	1005	3031300	1205.1	1211.55	1274.533	1315	29.58
08-05-2018	1010	1035	970	985	4597000	1201.3	1208.45	1271.833	1312.425	28.30
09-05-2018	980	1010	955	975	1995000	1197.2	1205.15	1268.8	1309.85	27.65
11-05-2018	975	1040	975	1025	654200	1195.7	1202.4	1266.1	1307.275	35.57
14-05-2018	1025	1050	1000	1030	541900	1192.1	1199.55	1263.433	1304.8	36.32
15-05-2018	1030	1045	990	1000	1250100	1186.9	1196.45	1260.567	1302.2	33.78
16-05-2018	1000	1015	975	1000	1031000	1182.4	1193.45	1257.6	1299.725	33.78
17-05-2018	1010	1030	995	1000	1008000	1177.8	1190.85	1254.733	1297.25	33.78
18-05-2018	1010	1060	995	1055	2929500	1174.6	1189	1252.233	1295.1	42.93
21-05-2018	1065	1100	1060	1085	2747300	1172.6	1187.65	1249.933	1293.15	47.21
22-05-2018	1095	1095	1040	1050	2010900	1169.9	1185.85	1247.433	1290.975	43.14
23-05-2018	1060	1100	1035	1100	1452500	1168.6	1184.75	1245.367	1289.6	49.80
24-05-2018	1100	1115	1060	1065	1124800	1166.4	1183.1	1242.9	1287.9	45.76
25-05-2018	1080	1110	1070	1100	1806700	1164.8	1181.85	1240.6	1286.35	50.12
28-05-2018	1100	1125	1070	1090	1278700	1162.5	1180.75	1238.467	1284.925	48.91
30-05-2018	1100	1135	1090	1115	2370200	1161.3	1179.8	1236.367	1283.5	52.02
31-05-2018	1140	1150	1115	1130	2729900	1160	1179.05	1234.4	1282	53.84
04-06-2018	1140	1150	1130	1145	2737800	1159.5	1178.65	1232.7	1280.725	55.65
05-06-2018	1140	1140	1080	1090	2977100	1158	1177.6	1230.633	1279.025	48.19
06-06-2018	1080	1110	1050	1065	741000	1155.6	1176.2	1228.433	1277.2	45.22
07-06-2018	1080	1095	1065	1065	552300	1152.3	1175.05	1226.2	1275.375	45.22
08-06-2018	1070	1085	1030	1030	819700	1148.3	1173.5	1223.767	1273.35	41.11
20-06-2018	1010	1030	965	970	2946800	1143.1	1171.35	1220.867	1271	35.20
21-06-2018	975	975	940	940	2577500	1136.3	1169	1217.833	1268.5	32.67
22-06-2018	940	940	905	905	1669300	1128.9	1166.1	1214.633	1265.775	29.97
25-06-2018	915	915	840	850	4536900	1120.8	1162.45	1211.033	1262.75	26.29
26-06-2018	850	900	820	890	1927800	1114.1	1159.05	1207.667	1259.95	32.76
27-06-2018	895	935	860	880	1977500	1107.1	1155.45	1204.2	1257.1	32.00
28-06-2018	880	895	855	855	1206200	1099.7	1151.7	1200.633	1254.125	30.13
29-06-2018	865	900	865	885	865400	1092.8	1148.1	1197.3	1251.35	35.04
02-07-2018	895	945	850	885	1944800	1086.1	1144.45	1194.033	1248.6	35.04
03-07-2018	875	900	825	870	823000	1078.4	1140.9	1190.667	1245.8	33.67
04-07-2018	850	890	840	890	331000	1071.2	1137.6	1187.3	1243.25	37.20
05-07-2018	900	925	860	875	502000	1063.8	1133.65	1183.767	1240.575	35.67
06-07-2018	865	900	855	855	144200	1056.4	1129.5	1180.1	1237.75	33.67
09-07-2018	870	900	860	900	969000	1049.7	1126.15	1176.833	1235.1	41.59
10-07-2018	890	960	890	920	508800	1043.5	1123.3	1173.7	1232.675	44.74
11-07-2018	920	925	905	925	480500	1037.6	1120.55	1170.533	1230.15	45.53
12-07-2018	920	950	915	920	561900	1031.8	1117.9	1167.333	1227.6	44.84
13-07-2018	920	930	895	895	748400	1025.7	1115	1164	1224.925	41.45
16-07-2018	895	925	885	890	610800	1019.3	1112	1160.6	1222.175	40.78
17-07-2018	885	910	875	910	721800	1011.7	1109.25	1157.333	1219.5	44.61
18-07-2018	910	925	895	900	1152600	1001.9	1106.6	1154.233	1217.05	43.11
19-07-2018	900	910	885	900	2068900	994.1	1103.95	1151	1214.45	43.11
20-07-2018	900	900	885	895	442900	988.1	1101.25	1147.867	1211.8	42.29
23-07-2018	900	905	890	895	922500	982.4	1098.5	1144.533	1209.175	42.29
24-07-2018	900	905	890	895	1346700	976.7	1095.75	1141.233	1206.575	42.29
25-07-2018	900	900	885	890	1102200	971.7	1092.75	1137.967	1203.975	41.30
26-07-2018	895	910	890	890	3493000	967.8	1089.85	1134.767	1201.5	41.30
27-07-2018	890	905	890	900	1388500	965.6	1086.95	1131.733	1199.125	44.31
30-07-2018	905	910	890	890	3325100	963.3	1084.2	1128.8	1196.725	41.99
31-07-2018	900	900	885	890	1704100	961.4	1081.35	1126.1	1194.225	41.99
01-08-2018	890	905	890	900	11827300	959.9	1078.55	1123.4	1191.575	45.31
02-08-2018	915	955	905	935	14169400	958.1	1076.9	1120.967	1189.1	55.02
03-08-2018	945	995	940	975	16001500	957	1074.55	1118.7	1186.825	63.09
06-08-2018	980	1010	975	990	8727300	956.8	1071.85	1116.567	1184.625	65.58
07-08-2018	995	995	960	975	2029600	956.3	1069.35	1114.4	1182.275	61.14
08-08-2018	990	1030	990	1020	13766500	956.7	1067.25	1112.8	1180.225	68.12
09-08-2018	1040	1070	1005	1020	14369400	956	1065.3	1111.333	1178.175	68.12
10-08-2018	1020	1025	985	985	3315600	954	1063.3	1109.767	1175.95	58.62
13-08-2018	985	985	905	930	4605200	951.6	1060.75	1107.767	1173.475	47.42
14-08-2018	920	945	905	935	3074100	948.3	1058.45	1105.933	1171.1	48.39
15-08-2018	945	1000	945	990	11937100	946.8	1056.6	1104.333	1168.875	57.61
16-08-2018	980	1000	960	960	6792100	944	1054.4	1102.567	1166.45	52.14
20-08-2018	970	980	950	965	4434400	941.5	1052	1101	1164.225	52.94
21-08-2018	970	1045	970	1020	19748400	939.6	1050.45	1099.733	1162.175	60.73
23-08-2018	1040	1050	1000	1005	7913800	937.1	1048.55	1098.4	1160.075	57.92
24-08-2018	1010	1105	1000	1080	27115000	935.8	1047.65	1097.7	1158.475	66.33
27-08-2018	1090	1130	1080	1095	22372700	935.9	1046.95	1097.033	1156.95	67.72
28-08-2018	1100	1115	1050	1065	11294900	935.9	1045.75	1096.1	1155.3	62.19
29-08-2018	1095	1155	1075	1135	24022800	937.3	1044.8	1095.8	1153.975	68.62
30-08-2018	1145	1180	1120	1160	19558200	939.9	1044.1	1095.633	1152.8	70.55
31-08-2018	1145	1190	1120	1165	18304600	943.8	1043.45	1095.5	1151.6	70.94
03-09-2018	1170	1245	1150	1200	23930100	949	1042.65	1095.667	1150.625	73.54
04-09-2018	1210	1215	1150	1150	16522400	953.9	1041.4	1095.367	1149.45	64.63
05-09-2018	1130	1135	980	1095	25484200	958.8	1039.8	1094.567	1147.975	56.52
06-09-2018	1090	1140	1060	1130	18343400	963.6	1038.85	1093.9	1146.65	59.96
07-09-2018	1130	1160	1115	1145	15296800	968.9	1038	1093.267	1145.375	61.37
10-09-2018	1145	1170	1120	1135	4245500	974.5	1037.1	1092.633	1144.1	59.86
12-09-2018	1140	1170	1130	1170	11778500	980.2	1036.5	1092.133	1143.025	63.28
13-09-2018	1175	1185	1145	1145	7828300	985.4	1035.75	1091.433	1141.875	59.39
14-09-2018	1155	1170	1145	1145	6483500	990.9	1034.65	1090.9	1140.725	59.39
17-09-2018	1145	1150	1080	1130	4968800	995.7	1033.45	1090.3	1139.4	56.95
18-09-2018	1130	1135	1105	1120	4145300	1000.6	1032.2	1089.3	1137.975	55.32
19-09-2018	1110	1110	1080	1090	4222700	1005.3	1030.85	1088.1	1136.4	50.64
20-09-2018	1100	1105	1060	1070	4979300	1008.7	1029.2	1087	1134.8	47.74
21-09-2018	1075	1095	1070	1085	4204800	1012	1027.75	1086.2	1133.275	50.05
24-09-2018	1085	1090	1065	1070	1708900	1014.9	1026.25	1085.333	1131.625	47.77
25-09-2018	1080	1080	1050	1070	777400	1017.9	1024.85	1084.567	1129.975	47.77
26-09-2018	1070	1085	1050	1060	2452900	1021.2	1023.45	1083.733	1128.3	46.15
27-09-2018	1060	1075	1050	1050	2124500	1024.4	1021.85	1082.8	1126.55	44.52
28-09-2018	1050	1060	1040	1045	1568600	1027.1	1019.4	1081.867	1124.775	43.69
01-10-2018	1050	1050	1010	1010	3967200	1029.3	1015.6	1080.833	1123	38.31
02-10-2018	1015	1020	980	980	5647300	1030.9	1012.5	1079.6	1120.975	34.40
03-10-2018	980	1020	970	990	2776600	1032.8	1010.45	1078.433	1119.1	36.72
04-10-2018	1000	1025	965	975	4008700	1034.4	1008.4	1077.133	1117	34.74
05-10-2018	980	1005	955	975	7422900	1036	1006.35	1075.833	1114.925	34.74
08-10-2018	980	985	955	965	2535300	1037.5	1004.6	1074.333	1112.85	33.34
09-10-2018	975	985	955	955	1925900	1038.8	1003.3	1072.833	1110.775	31.96
10-10-2018	955	965	940	940	2850700	1039.6	1002.6	1071.167	1108.7	29.96
11-10-2018	930	935	900	925	6179600	1040.3	1001.8	1069.567	1106.675	28.06
12-10-2018	920	935	920	920	1734800	1040.9	1001.15	1067.867	1104.8	27.44
15-10-2018	920	920	890	900	1803600	1040.9	1000.4	1066	1102.775	25.05
16-10-2018	900	915	875	900	1829300	1040.2	999.15	1064.667	1100.775	25.05
17-10-2018	905	955	900	955	4704700	1039.8	998.4	1062.967	1098.975	41.37
18-10-2018	960	1015	955	1000	12994500	1040	998.4	1061.233	1097.425	50.80
19-10-2018	1000	1010	975	975	10228600	1040	998.15	1059.567	1095.8	46.34
22-10-2018	980	985	945	950	3103000	1038.6	997.65	1057.7	1094.25	42.34
23-10-2018	950	950	905	905	7612400	1036.3	996.15	1055.633	1092.575	36.26
24-10-2018	910	925	870	875	3532300	1034.1	994.05	1053.567	1090.85	32.88
25-10-2018	875	900	845	875	4508500	1033	992.3	1051.5	1089.075	32.88
26-10-2018	880	890	875	880	1669900	1031.9	990.1	1049.6	1087.425	34.07
29-10-2018	895	900	880	885	1283300	1029.8	988.3	1047.667	1085.7	35.30
30-10-2018	890	905	870	880	4784000	1028.2	986.1	1045.667	1083.975	34.60
31-10-2018	880	895	875	890	1093700	1026.7	984.1	1043.567	1082.425	37.28
01-11-2018	895	915	890	895	1792300	1024.2	981.9	1041.7	1080.85	38.63
02-11-2018	895	905	890	895	1372200	1022	979.55	1039.7	1079.3	38.63
05-11-2018	890	915	885	895	920100	1018.3	977.05	1037.867	1077.85	38.63
06-11-2018	900	910	890	895	3390500	1014.3	975.1	1036.067	1076.35	38.63
07-11-2018	900	900	875	880	2030900	1010.6	973.25	1034.033	1074.725	35.54
08-11-2018	885	895	875	880	3230600	1005.5	971.4	1031.7	1073.225	35.54
09-11-2018	875	885	835	835	4019700	999	969.45	1029.067	1071.475	27.81
12-11-2018	830	845	810	810	3237000	991.9	967.85	1026.267	1069.6	24.60
13-11-2018	805	830	780	790	3116800	983.7	966.35	1023	1067.675	22.38
14-11-2018	790	800	745	750	5178600	975.7	964.8	1019.5	1065.45	18.74
15-11-2018	750	775	745	755	3793500	968.9	963.85	1016.167	1063.15	20.48
16-11-2018	765	795	765	790	5626600	962.1	962.85	1013.267	1060.95	31.55
19-11-2018	800	810	790	795	2025100	955.1	962	1010.367	1058.725	32.98
21-11-2018	785	795	750	765	2652300	947.7	961.1	1007.3	1056.4	29.05
22-11-2018	770	785	765	765	2347900	939.6	959.9	1004.2	1054	29.05
23-11-2018	780	805	775	805	3957500	932.8	959.1	1001.433	1051.775	40.10
26-11-2018	810	825	775	785	3286200	925.6	958.25	998.3	1049.575	36.99
27-11-2018	790	820	770	770	4521800	918.4	957.05	995.1	1047.325	34.82
28-11-2018	780	790	760	765	2922100	911.3	955.95	991.9	1044.8	34.10
29-11-2018	775	785	765	780	3658100	905.1	955.2	988.933	1042.35	38.23
30-11-2018	785	825	780	825	4334400	900.2	954.45	986.2	1040.3	48.62
03-12-2018	815	855	810	845	7571800	895.4	953.7	983.633	1038.5	52.45
04-12-2018	855	865	835	845	2238300	890.9	952.9	981.133	1036.725	52.45
05-12-2018	835	885	820	870	7473800	886.9	952.4	978.867	1035.15	57.09
06-12-2018	870	890	830	835	4957800	882.4	951.8	976.433	1033.4	49.77
07-12-2018	830	850	810	810	2826500	877.6	951	973.767	1031.5	45.30
10-12-2018	815	830	805	825	1500500	873.2	950.15	970.667	1029.7	48.30
11-12-2018	825	860	825	825	4614300	869.5	949.4	966.9	1028	48.30
12-12-2018	825	835	795	820	2726100	866.3	948.6	963.767	1026.275	47.30
13-12-2018	825	845	820	835	1891300	863.2	948	961.367	1024.625	50.61
14-12-2018	835	845	825	835	1568700	860.4	947.4	959.067	1022.95	50.61
17-12-2018	830	865	830	855	3144900	858	947	956.9	1021.375	54.98
18-12-2018	855	905	845	905	15319000	856.8	947.15	955.333	1019.95	63.65
19-12-2018	915	930	900	905	10107400	855.8	947.3	954.133	1018.575	63.65
20-12-2018	905	920	885	905	3034600	855.1	947.35	953.433	1017.15	63.65
21-12-2018	905	905	870	880	3047200	854.2	947.25	952.6	1015.725	56.82
26-12-2018	875	875	830	830	3495800	852.4	946.65	951.567	1014	46.15
27-12-2018	835	845	830	835	1336300	851.1	946	950.633	1012.275	47.22
28-12-2018	830	865	825	865	2750900	850.4	945.3	949.567	1011.1	53.21
02-01-2019	865	875	855	855	1417200	848.4	944.1	948.4	1009.325	51.13
03-01-2019	865	880	860	880	1555800	846	943	947.6	1007.425	55.79
04-01-2019	875	880	855	870	2219200	843.9	941.95	946.733	1005.65	53.59
07-01-2019	875	910	875	910	4809700	843.1	940.85	946.133	1004.05	60.33
08-01-2019	920	920	885	890	1898600	842.8	939.55	945.033	1002.425	55.95
09-01-2019	895	925	890	900	5657500	843.3	938.7	943.8	1001	57.61
10-01-2019	905	915	885	895	2229900	843.7	938.35	942.767	999.55	56.47
11-01-2019	895	910	890	895	2050900	844	937.95	941.4	998.2	56.47
14-01-2019	910	915	890	890	1323600	844.1	936.95	940.233	996.775	55.20
15-01-2019	895	905	890	890	1035800	844.3	936.25	938.833	995.325	55.20
16-01-2019	890	905	880	880	2344900	844.1	935.4	937.433	993.7	52.46
17-01-2019	880	900	880	890	1261200	844	934.1	935.933	992.275	54.87
18-01-2019	900	910	890	895	2663900	844	933	934.367	990.775	56.07
21-01-2019	910	970	905	960	26486700	845.3	931.8	933.133	989.725	67.98
22-01-2019	960	970	920	935	29838500	846.1	930.2	932.1	988.575	61.12
23-01-2019	940	950	890	895	30014800	846.4	928.5	930.967	987.125	52.06
24-01-2019	900	920	895	900	8107900	846.8	926.15	929.867	985.475	53.00
25-01-2019	910	980	910	975	51930700	849.6	924.3	929.5	984.2	64.28
28-01-2019	985	1015	980	980	31321200	853	922.45	929.567	982.95	64.89
29-01-2019	980	995	940	940	15429700	856	919.85	929.567	981.25	56.62
30-01-2019	950	975	940	965	10422100	860.3	918	929.967	979.7	60.05
31-01-2019	975	990	960	965	10577200	864.5	916.7	930.733	978.25	60.05
01-02-2019	965	970	950	950	4954900	867.7	914.9	931.133	976.875	56.92
04-02-2019	960	975	945	955	3730000	870.9	913	931.633	975.5	57.71
06-02-2019	960	980	955	960	6039800	874.8	911.25	932.333	974.175	58.53
07-02-2019	965	990	965	970	15221200	878.9	909.25	932.9	972.875	60.19
08-02-2019	980	980	955	960	4754200	882	907.4	933.4	971.575	57.70
11-02-2019	960	960	920	925	8742800	884.8	905.2	933.767	969.925	49.92
12-02-2019	925	930	865	865	16560200	886.7	902.55	933.6	968	39.96
13-02-2019	870	885	845	870	5125200	888.8	900.05	933.567	966.125	41.02
14-02-2019	875	880	855	870	2668500	890.6	897.85	933.667	964.35	41.02
15-02-2019	870	885	855	860	3813800	891.3	895.75	933.4	962.475	39.41
18-02-2019	870	900	865	880	4296700	892	893.7	933.133	960.725	44.13
19-02-2019	900	905	880	885	3559500	892.8	891.85	932.867	959.05	45.27
20-02-2019	890	905	875	885	3069300	893.1	890	932.633	957.425	45.27
21-02-2019	900	900	875	880	3531400	894	888.2	932.533	955.825	44.22
22-02-2019	890	895	880	880	1672100	895.4	886.5	932.467	954.175	44.22
25-02-2019	895	895	875	880	1610200	896.5	884.85	932.267	952.125	44.22
26-02-2019	885	885	860	860	3326100	897.2	883.35	932	949.475	39.62
27-02-2019	860	870	850	855	2259600	897.9	882.1	931.7	947.3	38.54
28-02-2019	855	855	820	830	3885700	897.8	880.5	931.267	945.475	33.61
01-03-2019	830	850	825	845	2378200	898	879.2	930.933	943.8	38.68
04-03-2019	855	875	855	855	3182900	898	878	930.667	942.175	41.87
05-03-2019	855	855	830	835	1590800	896.6	876.7	930.3	940.65	37.65
06-03-2019	835	850	830	845	4803700	895.4	875.6	930	939.45	40.86
08-03-2019	845	845	820	830	2357700	893.9	874.5	929.533	938.55	37.72
11-03-2019	830	835	825	825	1052800	892.8	873.5	929.1	937.65	36.71
12-03-2019	835	835	805	810	2675700	892.4	872.4	928.567	936.775	33.79
13-03-2019	810	830	805	820	2876600	892.1	871.6	928.033	936	37.37
14-03-2019	825	830	810	820	611300	891.2	870.8	927.267	934.975	37.37
15-03-2019	830	845	815	840	2639400	890.9	869.65	926.367	934.025	44.35
18-03-2019	840	865	840	850	2214200	890.3	868.15	925.433	933.275	47.51
19-03-2019	855	865	850	850	1763900	889.9	866.9	924.6	932.525	47.51
20-03-2019	850	860	840	850	1184800	888.7	865.9	923.467	931.775	47.51
21-03-2019	860	870	850	850	1173600	887.9	865.35	922.333	930.75	47.51
22-03-2019	860	865	845	845	766500	886.8	865.05	921.4	929.55	45.76
25-03-2019	840	840	810	820	1854200	885.3	864.5	920.667	928.4	38.21
26-03-2019	810	825	805	815	938700	883.7	863.85	919.867	926.975	36.90
27-03-2019	820	840	815	835	603600	882.6	863.35	918.833	925.825	45.03
28-03-2019	840	840	810	820	717000	881.2	862.75	917.9	924.425	40.78
29-03-2019	825	840	820	840	2479600	880.4	862.25	917.067	923.175	47.84
01-04-2019	835	855	830	840	560900	879.4	861.7	915.867	921.8	47.84
02-04-2019	845	880	840	880	4943800	879.1	861.55	915.033	920.55	59.14
04-04-2019	880	915	880	915	9621200	878.2	861.75	913.933	919.4	66.06
05-04-2019	915	920	895	895	2140700	877.4	861.75	912.6	918.425	59.82
08-04-2019	900	900	845	875	2498200	877	861.7	911.333	917.475	54.30
09-04-2019	865	890	855	890	1058900	876.8	861.8	909.7	916.6	57.47
10-04-2019	890	890	865	865	850100	874.6	862.1	907.733	915.775	51.11
11-04-2019	870	885	860	865	470000	872.3	862.65	905.733	915.25	51.11
12-04-2019	870	870	845	855	622600	870.6	863.3	903.433	914.825	48.61
15-04-2019	860	875	855	860	862300	868.5	864.4	901.5	914.6	49.93
16-04-2019	860	875	850	870	919900	866.6	865.55	900	914.7	52.55
18-04-2019	880	890	865	870	889100	865	866.35	898.267	914.6	52.55
22-04-2019	870	870	830	840	1227100	862.7	866.8	896.233	914.4	44.45
23-04-2019	840	860	840	855	666500	860.6	867.7	894.367	914.4	48.71
24-04-2019	855	855	830	840	815300	858	868.45	892.167	914.175	45.00
25-04-2019	835	840	825	830	841200	855.4	868.7	890.067	913.9	42.66
26-04-2019	830	835	815	830	500500	853.5	869.15	887.967	913.7	42.66
29-04-2019	835	850	830	840	761400	853	869.85	886.033	913.45	45.92
30-04-2019	850	860	835	845	2067000	852.5	870.65	884.2	913.3	47.52
02-05-2019	850	870	845	845	2630200	852	871.3	882.567	913.25	47.52
03-05-2019	850	865	825	845	2372900	851.7	871.5	881.067	912.975	47.52
06-05-2019	845	855	830	850	937200	851.1	871.55	879.5	912.625	49.39
07-05-2019	850	860	830	835	1575700	850.1	871.45	877.933	912.175	44.28
08-05-2019	840	850	830	845	883100	849.3	871.2	876.433	911.8	48.14
09-05-2019	845	850	805	805	3184800	847.8	870.9	874.733	911.35	37.09
10-05-2019	805	810	795	800	2296800	846.2	870.8	873.067	910.9	35.98
13-05-2019	805	820	765	765	3687100	843.9	870.2	871.2	910.175	29.35
14-05-2019	780	780	745	755	1759800	841.8	869.5	869.5	909.45	27.78
15-05-2019	760	775	745	750	2710700	839.7	868.8	867.967	908.7	27.00
16-05-2019	755	765	735	735	3355800	837.8	867.8	866.267	907.9	24.75
17-05-2019	750	750	730	735	1997600	835.6	866.8	864.667	907.1	24.75
20-05-2019	740	745	725	740	575700	833.3	865.65	863.1	906.325	27.10
21-05-2019	740	765	735	740	1919600	831.4	864	861.6	905.575	27.10
22-05-2019	740	750	730	745	567700	829.4	862.4	860.2	904.85	29.64
23-05-2019	740	760	730	745	1006100	827.7	860.8	858.9	904.075	29.64
24-05-2019	750	765	750	755	2654700	826.3	859.55	857.767	903.4	34.90
27-05-2019	760	790	755	765	2197500	825.4	858.9	856.733	902.775	39.76
28-05-2019	765	820	765	820	6349000	825.4	858.75	856.2	902.375	58.21
29-05-2019	820	830	795	825	1323600	825.5	858.35	855.7	901.825	59.43
31-05-2019	825	850	820	835	1990800	825.4	858.15	854.9	901.125	61.82
10-06-2019	835	850	820	825	2254200	824.9	857.6	853.733	900.3	58.13
11-06-2019	830	835	815	835	1367500	824.6	857.25	852.8	899.6	60.66
12-06-2019	830	835	815	820	1710400	824	856.35	851.933	898.6	55.26
13-06-2019	820	825	810	815	1214800	823.3	855.6	851.333	897.575	53.55
14-06-2019	815	825	815	815	690400	822.7	854.75	850.933	896.725	53.55
17-06-2019	820	875	820	855	5660900	823.4	854.35	850.8	896.35	63.92
18-06-2019	860	870	815	830	3006600	823.7	853.7	850.467	895.825	55.57
19-06-2019	835	850	815	840	2125000	823.8	853.2	850.167	895.075	57.94
20-06-2019	840	865	840	845	1276300	824.3	852.75	849.933	894.5	59.11
21-06-2019	845	860	840	840	1103500	824.3	852.35	849.6	893.875	57.39
24-06-2019	840	840	825	840	2783500	824.3	851.85	849.233	892.975	57.39
25-06-2019	840	850	840	840	2591800	823.5	851.3	848.867	892.15	57.39
26-06-2019	850	865	835	855	2641800	822.3	850.25	848.6	891.025	61.58
27-06-2019	860	860	850	855	1680600	821.5	849.45	848.333	889.825	61.58
28-06-2019	855	860	845	850	2252600	821	849	848.133	888.75	59.32
01-07-2019	850	875	850	875	3627600	820.7	848.75	848.1	887.45	66.03
02-07-2019	880	880	840	855	2718700	820.5	847.55	848.233	885.925	57.82
03-07-2019	855	855	825	825	2753700	819.7	846	848.333	884.225	48.15
04-07-2019	825	845	825	835	2036200	819.3	844.95	848.633	882.4	51.08
05-07-2019	835	845	830	830	1648900	818.7	843.6	849.167	880.8	49.57
08-07-2019	835	835	810	820	1456600	817.7	842.15	849.6	879.425	46.60
09-07-2019	825	835	815	825	1446600	816.8	840.9	849.833	877.9	48.27
10-07-2019	835	835	820	820	1949500	816.4	839.55	850	876.275	46.70
11-07-2019	820	830	810	815	799000	815.6	838.1	850.333	874.675	45.11
12-07-2019	820	835	820	835	2128300	815.5	836.75	850.8	873	52.11
15-07-2019	835	845	815	815	3324900	815.2	835.3	850.867	871.35	45.82
16-07-2019	825	825	805	805	1168200	814.7	834.1	851	869.65	43.03
17-07-2019	805	810	790	790	2457000	813.7	833.35	851.133	867.95	39.17
18-07-2019	790	805	790	800	653700	812.8	832.65	851.367	866.35	42.85
19-07-2019	810	820	805	815	2289500	812.2	832.1	851.6	864.975	47.94
22-07-2019	825	830	810	820	2762500	811.7	831.7	851.567	863.725	49.55
23-07-2019	825	840	815	825	412100	811.2	831.15	851.433	862.425	51.18
24-07-2019	830	835	820	830	1452800	811.1	830.6	851.333	861.225	52.82
25-07-2019	835	845	830	830	2387500	810.8	830.05	851.067	860.025	52.82
26-07-2019	830	830	810	815	1679500	811	829.4	850.933	858.8	47.29
29-07-2019	830	830	800	805	905700	811.1	828.65	850.9	857.575	43.98
30-07-2019	805	815	800	805	878800	811.9	827.9	850.767	856.375	43.98
31-07-2019	810	825	805	805	1478000	812.9	827.35	850.633	855.35	43.98
01-08-2019	815	845	815	840	2860900	814.7	827.2	850.767	854.65	57.09
02-08-2019	845	860	820	820	1268600	816.4	827.1	850.667	853.8	49.91
05-08-2019	815	820	790	815	1456800	818	826.8	850.533	853	48.27
06-08-2019	795	815	770	805	1608900	819.3	826.3	850.2	852.15	45.09
07-08-2019	805	820	800	800	1603100	820.5	825.95	849.5	851.325	43.54
08-08-2019	810	835	805	835	3913000	822.3	825.85	849.033	850.725	55.14
09-08-2019	840	860	840	855	5280200	824.5	826.1	848.7	850.3	60.17
12-08-2019	860	885	860	860	5291700	826.6	826.45	848.567	849.975	61.34
13-08-2019	860	905	850	900	7575100	829.3	827.35	849.033	849.875	69.14
14-08-2019	900	910	880	890	7216000	830.7	828.05	849.4	849.825	65.58
15-08-2019	870	910	865	900	6246700	832.2	828.85	849.633	849.825	67.39
16-08-2019	900	900	875	885	1637200	833.2	829.3	849.833	849.475	62.11
19-08-2019	895	900	850	880	2934300	834.3	829.6	849.833	848.875	60.42
20-08-2019	875	880	850	875	2238700	835.1	829.85	849.867	848.375	58.69
21-08-2019	875	885	860	875	2461100	836.2	830.1	849.633	848	58.69
22-08-2019	880	925	870	915	11039900	838.2	830.75	849.8	848.05	67.35
23-08-2019	920	940	875	920	15351300	840.3	831.5	849.933	848.275	68.24
26-08-2019	895	940	875	920	7505800	841.6	832.5	850.1	848.5	68.24
27-08-2019	920	935	900	900	2111400	843	833.35	850.133	848.6	60.54
28-08-2019	905	920	885	900	3256600	844.2	834	850.2	848.675	60.54
29-08-2019	905	905	865	870	2556700	844.7	834.5	850.067	848.625	50.60
30-08-2019	875	900	860	900	3229500	845.9	835.1	850.2	848.675	58.02
02-09-2019	905	915	885	885	2395600	846.8	835.55	850.167	848.625	53.68
03-09-2019	885	905	880	890	1722400	847.8	835.65	850.133	848.6	54.89
04-09-2019	890	900	875	895	1711600	848.6	835.45	849.7	848.6	56.13
05-09-2019	895	905	885	895	1721000	849.4	835.45	849.433	848.6	56.13
06-09-2019	900	900	880	890	1856400	850.2	835.6	849.4	848.65	54.40
09-09-2019	895	900	890	895	1378200	850.6	835.65	849.367	848.725	55.86
10-09-2019	900	930	900	910	4957600	851.7	836.1	848.933	849.1	60.01
11-09-2019	920	935	915	935	7093900	853.9	836.8	848.633	849.725	65.78
12-09-2019	940	960	920	925	6096100	855.7	837.5	848.533	850.4	61.93
13-09-2019	925	925	905	920	994900	857.5	838.1	848.233	851.25	60.04
16-09-2019	920	925	905	915	1428400	859.4	838.55	847.9	852.05	58.13
17-09-2019	920	955	905	950	7392600	861.9	839.35	847.9	852.85	66.24
18-09-2019	960	960	925	930	3008300	864.1	840.25	847.733	853.525	59.18
19-09-2019	930	935	880	890	4406800	865.6	840.6	847.267	854.15	48.14
20-09-2019	895	910	870	895	2989100	866.8	841.15	846.767	854.8	49.41
23-09-2019	900	925	900	915	3940300	868.8	842	846.467	855.35	54.24
24-09-2019	930	930	895	900	2830400	870.7	842.7	846.3	855.925	50.36
25-09-2019	900	900	885	900	774900	872.9	843.3	846.533	856.575	50.36
26-09-2019	900	910	880	900	1090000	874.9	843.85	846.733	857.25	50.36
27-09-2019	900	940	900	920	4744600	877	844.6	847.067	857.95	55.65
30-09-2019	930	935	915	930	2453000	879.2	845.45	847.533	858.475	58.05
01-10-2019	930	985	925	980	13920500	882.3	846.75	848.2	859.15	67.53
02-10-2019	980	985	955	955	5172200	884.8	847.95	848.667	859.7	60.21
03-10-2019	950	980	925	960	2714200	887.4	849.1	849.167	860.15	61.11
04-10-2019	960	965	935	935	2693500	889.8	850.4	849.533	860.65	54.42
07-10-2019	935	950	910	915	2245600	892	851.55	849.767	861.175	49.73
08-10-2019	920	990	920	965	7926400	895.2	853.55	850.333	861.875	59.20
09-10-2019	965	975	930	945	2592300	898	855.45	850.9	862.475	54.76
10-10-2019	950	960	935	940	1852200	900	857.35	851.467	863.075	53.67
11-10-2019	945	955	940	940	1274100	902.4	859.4	852.2	863.6	53.67
14-10-2019	945	945	930	940	1518100	904.9	861.45	852.833	864.125	53.67
15-10-2019	945	945	930	935	1421700	907.5	863.4	853.367	864.525	52.38
16-10-2019	945	955	930	950	2070500	910.5	865.5	854.133	864.75	55.82
17-10-2019	955	975	950	950	2786200	912.8	867.55	854.833	864.975	55.82
18-10-2019	950	955	940	940	851800	914.5	869.5	855.567	865.15	52.87
21-10-2019	945	955	945	945	1018300	916.2	871.4	856.367	865.475	54.17
22-10-2019	945	955	915	925	4961200	916.7	873	857.133	865.95	48.39
23-10-2019	930	955	925	945	3913300	917.8	874.25	857.967	866.5	53.71
24-10-2019	945	970	940	955	6098100	918.9	875.55	858.867	866.95	56.15
25-10-2019	960	975	940	945	5031900	920.1	876.65	859.567	867.4	53.14
28-10-2019	945	955	940	940	971500	921.3	877.8	860.167	867.7	51.65
29-10-2019	940	955	935	940	1664000	922.6	878.85	860.767	868.05	51.65
30-10-2019	945	960	940	945	2043400	924	880.1	861.4	868.225	53.17
31-10-2019	955	960	940	940	2458100	924.5	881.35	862	868.475	51.42
01-11-2019	940	940	910	915	2703400	924.4	882.35	862.467	868.55	43.70
04-11-2019	905	930	905	930	1436300	924.6	883.1	863.2	868.725	48.68
05-11-2019	940	960	935	945	4033800	925.5	884.25	864.067	868.975	53.14
06-11-2019	950	955	935	935	1418400	926.2	885.2	864.733	869.2	50.02
07-11-2019	940	945	915	920	2273400	927.2	885.95	865.4	869.35	45.68
08-11-2019	920	935	910	925	1054700	927.7	886.8	865.967	869.575	47.32
11-11-2019	925	945	925	935	2911800	928.7	887.75	866.6	869.8	50.54
12-11-2019	945	945	920	930	2125700	929.5	888.65	866.933	869.975	48.93
13-11-2019	930	935	900	910	1804800	929.8	889.2	866.9	869.725	43.03
14-11-2019	910	915	880	890	4621700	929.7	889.55	866.867	869.5	38.09
15-11-2019	890	910	880	885	1815900	929.6	889.9	866.933	869.45	36.94
18-11-2019	890	895	870	875	2384500	929.2	889.9	866.833	869.325	34.70
19-11-2019	875	880	870	870	1230900	928.4	890.05	866.867	868.8	33.60
20-11-2019	875	890	870	890	3257700	927.5	890.7	867.033	868.35	41.57
21-11-2019	890	910	885	885	3417100	926.7	891.2	867.233	868.075	40.27
22-11-2019	885	900	870	895	1668900	926.2	891.85	867.467	867.725	44.04
25-11-2019	905	905	895	895	1385400	925.8	892.6	867.633	867.375	44.04
26-11-2019	895	900	870	895	1578900	924.7	893.3	867.8	867.1	44.04
27-11-2019	890	890	870	870	844000	923.5	893.8	868	866.675	36.79
28-11-2019	870	885	820	830	2631800	922.3	893.95	867.833	866.025	28.65
29-11-2019	830	855	830	845	1190100	921.3	894.05	867.867	865.4	34.50
02-12-2019	845	880	845	865	576100	920.3	894.55	868.1	864.925	41.40
03-12-2019	860	890	860	880	603700	919.9	895.3	868.433	864.7	45.99
04-12-2019	890	890	855	880	298200	919.5	896.2	868.7	864.775	45.99
05-12-2019	885	890	865	865	988100	918.8	896.85	868.833	864.75	42.16
06-12-2019	880	885	865	875	1007500	917.9	897.45	869.033	864.775	45.42
09-12-2019	880	915	880	915	3849800	917.6	898.4	869.5	865.05	56.10
10-12-2019	915	935	905	925	4030200	916.5	899.4	870	865.275	58.30
11-12-2019	920	965	920	955	8374300	916.5	900.65	870.8	865.625	64.10
12-12-2019	955	960	940	945	2476200	916.2	901.8	871.467	865.925	61.05
13-12-2019	950	965	940	955	2505100	916.6	903.2	872.467	866.3	62.95
16-12-2019	955	965	945	960	1515300	917.5	904.75	873.533	866.7	63.90
17-12-2019	965	970	950	965	1693200	917.5	906.35	874.867	867.125	64.86
18-12-2019	965	970	940	940	512500	917.4	907.7	876.1	867.525	56.68
19-12-2019	945	950	935	935	782600	917.3	908.65	877.333	867.925	55.18
20-12-2019	935	945	915	915	688300	916.8	909.6	878.533	868.35	49.54
23-12-2019	915	945	915	935	883900	916.7	910.8	879.867	868.8	54.55
26-12-2019	935	985	935	980	3904800	917.6	912.55	881.467	869.425	63.36
27-12-2019	980	1000	980	995	6353900	918.5	914.5	883.167	870.225	65.74
30-12-2019	1000	1010	985	995	2847300	919.4	916.1	884.833	870.975	65.74
02-01-2020	1000	1000	955	960	1389600	919.8	917.15	886.267	871.625	55.90
03-01-2020	960	995	960	975	1114000	920.4	918.3	887.733	872.375	58.75
06-01-2020	980	990	970	970	1211100	921.3	919	889.1	873.175	57.42
07-01-2020	970	985	970	980	993600	922	919.9	890.167	873.975	59.40
08-01-2020	985	985	955	955	533200	922	920.45	891.033	874.65	52.78
09-01-2020	955	985	955	985	1198100	922.8	921.45	892.033	875.375	58.73
10-01-2020	985	990	960	975	652000	923.5	922.4	893.033	876	56.19
13-01-2020	975	980	960	965	1565300	924	923.3	893.9	876.575	53.69
14-01-2020	965	980	945	950	3817900	924.1	924.05	894.767	877.075	50.09
15-01-2020	950	965	920	935	1816800	924	924.25	895.567	877.5	46.72
16-01-2020	940	940	915	925	1664300	924.2	924.3	896.3	877.9	44.56
17-01-2020	925	950	915	920	467000	924	924.3	896.733	878.4	43.49
20-01-2020	930	940	900	910	533500	923.3	924.4	897.267	878.875	41.33
21-01-2020	915	925	885	900	1681900	922.6	924.4	897.667	879.2	39.23
22-01-2020	900	900	885	900	901000	922.2	924.7	898.033	879.6	39.23
23-01-2020	905	915	900	910	230000	921.9	924.8	898.5	879.95	42.61
24-01-2020	910	920	885	885	706300	920.9	924.8	898.8	880.175	37.07
27-01-2020	880	885	850	850	1451800	919.3	924.4	898.867	880.025	30.99
28-01-2020	850	860	830	850	1633700	918.1	923.95	898.833	879.7	30.99
29-01-2020	855	870	840	855	610300	917.4	923.55	898.833	879.5	32.82
30-01-2020	855	890	855	865	580100	917	923.3	898.933	879.45	36.44
31-01-2020	870	870	835	835	914000	916.2	922.7	898.667	879.175	31.03
03-02-2020	835	835	805	820	380300	915.2	921.8	898.433	878.95	28.74
04-02-2020	825	850	825	825	205800	913.9	920.7	898.433	878.75	30.58
05-02-2020	830	850	830	845	495000	913.1	919.9	898.5	878.7	37.54
06-02-2020	880	880	820	840	1716300	912	919.1	898.567	878.6	36.55
07-02-2020	845	845	830	840	263300	910.9	918.35	898.7	878.45	36.55
10-02-2020	840	840	785	800	2199100	909	916.85	898.533	878.1	29.39
11-02-2020	800	820	785	810	989500	907.8	915.65	898.467	877.95	32.93
12-02-2020	800	805	780	790	617100	907	914.65	898.3	877.625	29.72
13-02-2020	795	800	765	770	1334800	905.5	913.4	897.867	877.275	26.90
14-02-2020	770	770	755	760	1394700	903.4	911.85	897.5	876.925	25.59
17-02-2020	760	790	760	775	493200	901.3	910.6	897.3	876.65	31.01
18-02-2020	775	780	755	755	2910900	898.8	909.15	897.067	876.225	28.07
19-02-2020	755	765	745	745	2222300	896.4	907.6	896.7	875.725	26.71
20-02-2020	745	755	740	745	2058200	893.8	905.85	896.233	875.225	26.71
21-02-2020	755	755	725	730	2647400	890.1	903.85	895.633	874.65	24.63
24-02-2020	730	730	685	690	3939300	885.4	900.95	894.733	873.85	20.13
25-02-2020	690	690	665	675	3278400	879.8	898.15	893.7	873.05	18.75
26-02-2020	670	680	630	650	4792800	873.9	895.05	892.5	872.075	16.69
27-02-2020	650	655	590	620	1864400	867.2	891.9	891.2	871.15	14.62
28-02-2020	605	620	570	615	6195000	860.3	888.9	889.933	870.225	14.30
02-03-2020	615	625	595	610	2518800	853.2	885.35	888.633	869.45	13.97
03-03-2020	615	625	600	615	5018400	846.7	882.05	887.367	868.75	16.04
04-03-2020	620	630	605	620	8877400	840.4	878.85	885.9	868.1	18.17
05-03-2020	630	675	630	645	9717900	835	875.9	884.733	867.65	27.99
06-03-2020	645	645	610	630	5837800	828.9	872.8	883.5	867.125	25.98
09-03-2020	610	610	535	555	4556400	820.4	869	881.833	866.2	18.72
10-03-2020	545	610	540	595	18300300	812.4	865.45	880.467	865.475	29.96
11-03-2020	605	605	565	595	2131200	804.4	861.9	878.867	864.725	29.96
12-03-2020	595	595	545	545	8637400	796.1	857.95	876.8	863.725	24.96
13-03-2020	540	560	510	550	1974000	787.6	854	874.733	862.7	26.28
16-03-2020	570	570	515	515	3974600	778.5	849.9	872.167	861.45	23.19
17-03-2020	515	515	480	480	3430400	768.5	845.25	869.433	859.75	20.59
18-03-2020	480	496	448	452	3050200	758.44	840.22	866.447	857.885	18.77
19-03-2020	440	448	422	422	968100	747.18	834.99	863.36	855.82	17.04
20-03-2020	400	450	394	450	2537200	736.68	830.09	860.493	853.945	24.09
23-03-2020	430	450	420	438	865900	726.14	825.07	857.58	851.96	23.18
24-03-2020	440	525	438	446	2295100	716.06	820.08	854.72	850.09	25.21
26-03-2020	458	555	458	494	5727600	707.24	815.62	851.913	848.485	36.10
27-03-2020	500	550	494	500	9799100	698.74	811.47	849.113	846.91	37.33
30-03-2020	480	500	466	466	2579900	689.66	806.83	846.087	844.965	33.41
31-03-2020	460	496	460	486	1581100	681.18	802.24	843.327	843.245	37.56
01-04-2020	486	498	470	470	1205100	672.58	797.59	840.46	841.395	35.64
02-04-2020	470	500	466	470	5056300	663.98	793.09	837.793	839.52	35.64
03-04-2020	474	492	472	490	3656100	655.58	788.74	835.06	837.77	40.08
06-04-2020	500	535	492	535	2827900	648.58	784.74	832.727	836.245	48.64
07-04-2020	560	600	510	560	3765700	642.78	781.04	830.527	834.845	52.69
08-04-2020	560	560	525	525	2516000	636.28	777.19	828.06	833.195	47.09
09-04-2020	510	530	492	520	1641600	629.58	773.49	825.56	831.52	46.34
13-04-2020	520	530	492	515	1491400	622.58	769.79	823.06	829.845	45.55
14-04-2020	510	545	510	530	3023600	616.48	766.34	820.627	828.12	48.39
15-04-2020	530	560	510	520	2371500	610.48	762.84	818.027	826.445	46.64
16-04-2020	515	525	498	500	1062300	603.98	758.94	815.127	824.82	43.28
17-04-2020	505	530	500	525	1337400	597.58	755.34	812.46	823.27	48.30
20-04-2020	525	580	520	530	1921500	591.38	751.69	809.86	821.77	49.26
21-04-2020	530	530	510	515	552100	584.88	747.89	807.193	820.245	46.46
22-04-2020	510	510	494	505	2294200	578.98	743.99	804.227	818.645	44.63
23-04-2020	510	530	505	530	734500	573.38	740.59	801.56	817.195	49.93
24-04-2020	530	530	505	510	1084200	567.78	737.39	799.027	815.67	46.13
27-04-2020	515	515	500	505	940200	562.48	733.99	796.427	814.02	45.20
28-04-2020	520	525	505	520	1080200	557.68	730.54	793.793	812.545	48.54
29-04-2020	520	535	515	525	1230000	552.68	726.99	791.293	811.145	49.64
30-04-2020	525	540	515	530	3671100	548.18	723.49	788.827	809.845	50.78
04-05-2020	520	535	510	520	969300	543.68	720.04	786.293	808.445	48.43
05-05-2020	510	535	510	535	1124100	539.48	716.64	783.727	807.045	52.01
06-05-2020	535	545	525	540	1892200	535.68	712.89	781.127	805.645	53.18
08-05-2020	545	560	530	535	2092000	532.58	708.99	778.16	804.195	51.82
11-05-2020	550	570	535	570	3881300	530.48	705.14	775.593	802.895	59.61
12-05-2020	570	580	540	540	2219500	528.28	701.09	772.793	801.445	51.87
13-05-2020	525	555	515	540	1241000	526.68	696.94	770.16	800.07	51.87
14-05-2020	540	545	525	525	723000	524.88	692.59	767.56	798.67	48.24
15-05-2020	530	530	510	510	2710500	522.88	688.04	764.527	797.195	44.86
18-05-2020	515	530	500	500	2619400	520.58	683.64	761.56	795.67	42.71
19-05-2020	515	565	510	525	3361300	518.68	679.54	758.793	794.095	49.26
20-05-2020	530	570	515	540	3405400	516.58	675.79	756.127	792.695	52.74
26-05-2020	545	555	525	550	3086600	514.98	671.94	753.527	791.37	54.97
27-05-2020	550	555	535	540	1383500	514.68	667.54	750.893	790.045	52.32
28-05-2020	555	555	525	535	6299700	513.48	662.94	748.127	788.72	50.99
29-05-2020	540	555	498	498	26968600	511.54	657.97	745.113	787.035	42.44
02-06-2020	510	520	498	515	4976300	510.94	653.52	742.28	785.335	46.85
03-06-2020	515	535	505	525	12999600	510.44	649.02	739.48	783.66	49.31
04-06-2020	530	555	525	535	10113300	510.84	644.67	736.88	781.835	51.72
05-06-2020	540	540	520	535	13817200	511.94	640.22	734.147	780.06	51.72
08-06-2020	540	590	540	570	15176600	514.3	636.37	731.58	778.41	59.53
09-06-2020	575	620	565	585	18033900	517.56	632.37	729.18	776.91	62.34
10-06-2020	585	590	545	545	16490700	519.46	628.07	726.547	775.235	51.97
11-06-2020	540	545	515	520	8651000	521.1	623.62	723.747	773.46	46.74
12-06-2020	510	525	488	515	10421800	522.48	619.27	720.88	771.66	45.75
15-06-2020	520	535	510	515	5425700	522.9	615.07	718.047	769.66	45.75
16-06-2020	525	535	520	535	7192500	523.6	611.17	715.513	767.735	50.61
17-06-2020	545	565	530	565	10257400	525.58	607.62	713.08	765.96	56.86
18-06-2020	575	575	550	555	4653300	526.96	604.07	710.48	764.235	54.39
19-06-2020	555	565	550	560	2850600	528.76	600.67	707.98	762.535	55.43
22-06-2020	570	585	565	565	6958000	530.66	597.32	705.613	761.01	56.50
23-06-2020	565	585	555	570	5395200	532.26	593.92	703.247	759.36	57.60
24-06-2020	575	590	570	570	4622000	532.96	590.77	700.813	757.785	57.60
25-06-2020	570	570	545	550	2869300	532.76	587.77	698.28	756.085	51.57
26-06-2020	550	565	550	555	1501000	533.36	584.82	695.913	754.385	52.89
29-06-2020	550	560	540	550	1901200	533.96	581.77	693.647	752.66	51.38
30-06-2020	555	565	550	555	7524800	534.76	578.67	691.447	750.985	52.83
01-07-2020	555	565	550	555	1781000	535.26	575.87	689.313	749.285	52.83
02-07-2020	565	570	555	560	1798700	536.06	573.27	687.247	747.535	54.42
03-07-2020	570	580	555	560	6345400	537.26	570.62	685.047	745.66	54.42
06-07-2020	565	580	560	575	2394600	538.26	567.92	682.98	743.91	59.19
07-07-2020	580	590	575	575	3580300	539.16	565.27	680.847	742.185	59.19
08-07-2020	575	585	575	580	1014700	540.46	562.67	678.747	740.51	60.77
09-07-2020	585	595	580	585	3489000	542.06	560.52	676.68	738.685	62.35
10-07-2020	580	595	580	580	1040800	543.06	558.22	674.747	736.935	59.76
13-07-2020	585	605	580	605	3168900	544.96	556.37	673.247	735.51	67.11
14-07-2020	615	650	610	650	10614300	547.86	555.17	671.947	734.285	75.71
15-07-2020	660	685	650	665	11137900	550.76	554.22	670.613	733.035	77.79
16-07-2020	680	690	670	670	6086100	553.66	553.17	669.213	731.885	78.45
17-07-2020	675	690	665	690	4480700	556.86	552.52	667.947	730.835	80.91
20-07-2020	700	745	690	715	16071800	560.76	552.22	666.947	729.91	83.45
21-07-2020	720	730	700	720	8928900	564.46	551.97	665.913	728.91	83.91
22-07-2020	725	725	705	705	7589900	567.76	551.72	664.513	727.785	76.98
23-07-2020	715	715	705	710	2094800	571.26	551.92	663.08	726.435	77.64
24-07-2020	710	725	695	715	3716000	574.16	552.32	661.48	725.235	78.32
27-07-2020	725	745	715	720	5711800	577.76	553.02	659.98	724.035	79.00
28-07-2020	715	720	705	710	3267000	581.16	553.92	658.347	722.91	74.00
29-07-2020	710	720	695	710	3018300	584.86	554.87	656.68	721.885	74.00
30-07-2020	730	735	715	730	10883800	589.26	556.07	655.113	720.71	77.33
03-08-2020	745	795	680	740	14922200	594.06	557.32	653.78	719.685	78.79
04-08-2020	745	755	720	745	4146200	598.46	558.57	652.513	718.71	79.50
05-08-2020	750	770	730	750	5138200	602.66	559.62	651.413	717.76	80.21
06-08-2020	750	765	750	760	2759000	606.86	560.92	650.247	716.86	81.60
07-08-2020	765	800	765	785	8816200	611.76	563.22	648.947	716.11	84.51
10-08-2020	785	825	785	810	6774600	617.26	565.37	647.713	715.41	86.77
11-08-2020	810	835	805	830	7716800	623.9	567.72	646.613	714.81	88.24
12-08-2020	825	835	815	820	4582200	630	570.47	645.68	714.21	83.24
13-08-2020	825	845	820	830	4774200	636.1	573.27	644.713	713.635	84.21
14-08-2020	835	850	830	840	5020400	642.2	576.52	643.847	713.21	85.13
18-08-2020	840	850	825	825	5050000	648	579.97	642.813	712.61	77.80
19-08-2020	825	830	815	825	6055800	653.1	583.7	641.947	711.96	77.80
24-08-2020	825	830	805	815	7645500	657.7	587.63	640.813	711.31	72.95
25-08-2020	815	820	810	810	5191300	663	591.23	639.713	710.66	70.58
26-08-2020	805	810	795	800	10165700	668.6	594.85	638.613	709.96	65.96
27-08-2020	805	805	790	795	6616400	674.2	598.34	637.58	709.21	63.71
28-08-2020	780	800	775	795	12705600	679.8	601.35	636.647	708.485	63.71
31-08-2020	800	815	790	795	9596100	685	604.3	635.78	707.885	63.71
01-09-2020	795	815	790	815	9888000	690	607.79	635.08	707.31	68.99
02-09-2020	840	860	815	835	11111300	695.6	611.28	634.58	706.76	73.18
03-09-2020	835	850	825	840	8184500	701.2	614.98	634.18	706.285	74.13
04-09-2020	830	830	810	825	2627100	706.4	618.53	633.68	705.81	66.57
07-09-2020	825	830	815	820	3756300	711.4	621.83	633.08	705.285	64.21
08-09-2020	805	825	805	810	2988500	716.2	624.58	632.58	704.66	59.68
09-09-2020	805	810	755	775	9962900	720.7	626.73	632.08	703.885	47.12
10-09-2020	770	775	725	725	12421200	724.1	628.73	631.247	702.96	35.60
11-09-2020	695	770	680	765	6814100	728.4	631.18	630.647	702.335	46.80
14-09-2020	770	815	765	795	4986900	733.2	633.98	630.18	701.885	53.36
15-09-2020	800	810	785	790	4154400	737.9	636.58	629.88	701.46	52.21
16-09-2020	795	810	780	785	3254900	742.4	639.23	629.647	701.035	51.02
17-09-2020	790	805	775	780	8260500	746.8	642.03	629.347	700.485	49.80
18-09-2020	780	800	775	795	4780200	751.2	644.73	629.013	700.035	53.40
21-09-2020	800	805	780	780	3175500	755.3	647.23	628.613	699.46	49.57
22-09-2020	770	770	750	760	3395800	758.9	649.68	628.08	698.785	44.94
23-09-2020	760	775	740	745	2509300	762.1	652.08	627.713	698.035	41.78
24-09-2020	740	740	715	720	3052300	764.9	653.98	627.113	697.285	37.11
25-09-2020	720	745	715	740	2497000	767.6	656.28	626.78	696.835	42.64
28-09-2020	740	755	730	740	918800	769.4	658.63	626.58	696.31	42.64
29-09-2020	740	760	730	730	2190200	770.7	660.73	626.38	695.635	40.57
30-09-2020	725	740	715	735	2055500	772	662.83	626.113	694.91	42.08
01-10-2020	735	755	735	750	2155100	773.2	665.03	626.08	694.26	46.48
02-10-2020	755	755	720	720	1166700	773.3	667.03	625.913	693.535	39.95
05-10-2020	725	745	720	725	1682000	773.4	668.93	625.78	692.785	41.43
06-10-2020	740	740	725	730	1035100	773.9	670.83	625.78	691.86	42.94
07-10-2020	740	745	730	735	365000	774.4	672.83	626.08	690.91	44.48
08-10-2020	750	750	735	740	1026500	774.9	674.53	626.513	689.835	46.05
09-10-2020	740	770	740	765	2137000	775.8	676.78	627.28	688.935	53.19
12-10-2020	760	780	760	770	2164200	777	679.08	628.28	688.01	54.49
13-10-2020	775	775	755	760	2848300	778	681.43	629.247	687.01	51.42
14-10-2020	760	765	755	765	1971500	778.7	683.98	630.28	686.01	52.85
15-10-2020	765	775	760	760	1610900	779.1	686.58	631.247	685.11	51.23
16-10-2020	760	765	740	755	2201400	779.3	688.88	632.147	684.21	49.59
19-10-2020	755	760	745	750	1081800	779.3	690.98	632.847	683.385	47.93
20-10-2020	750	750	740	745	742400	779	692.93	633.613	682.435	46.27
21-10-2020	745	760	740	750	941900	778.3	695.03	634.913	681.285	48.20
22-10-2020	750	755	745	755	814100	777.2	697.23	635.98	680.085	50.14
23-10-2020	760	760	750	750	743200	775.6	699.75	637.013	678.86	48.20
26-10-2020	755	765	745	760	1622700	774.4	702.2	638.447	677.86	52.18
27-10-2020	770	780	755	755	2591900	772.9	704.5	639.813	676.76	50.11
02-11-2020	755	755	720	745	2617400	771	706.6	641.347	675.635	46.16
03-11-2020	745	755	735	740	1791800	769.3	708.65	643.08	674.435	44.28
04-11-2020	740	755	740	745	1489100	767.7	710.4	645.033	673.385	46.62
05-11-2020	755	770	745	760	1396600	766.6	712.15	647.287	672.26	53.00
06-11-2020	760	770	760	770	1108300	765.8	714.4	649.42	671.235	56.71
09-11-2020	775	790	765	775	1931500	765.3	716.95	651.667	670.285	58.48
10-11-2020	780	790	775	775	2727700	764.9	719.55	653.86	669.41	58.48
11-11-2020	770	795	770	790	4247600	764.8	722.3	655.833	668.685	63.64
12-11-2020	800	820	795	800	9540500	764.9	724.95	657.833	668.06	66.62
13-11-2020	800	815	800	805	2465600	764.7	727.35	660.093	667.485	68.03
16-11-2020	810	815	795	800	3629900	764	729.8	662.187	666.935	65.07
17-11-2020	800	810	780	790	5496400	763	732.1	664.32	666.385	59.49
18-11-2020	790	790	780	785	4112200	762.2	734.3	666.42	665.81	56.87
19-11-2020	790	800	780	795	4975900	761.7	736.55	668.453	665.235	60.61
20-11-2020	805	805	785	795	3525100	761.4	738.8	670.187	664.785	60.61
23-11-2020	800	800	780	790	7138400	761.7	741.2	671.72	664.485	57.70
24-11-2020	790	800	785	785	4996700	762.9	743.5	673.453	664.16	54.87
25-11-2020	785	800	780	780	7113300	763.2	745.8	675.187	663.785	52.12
26-11-2020	785	790	775	780	2648200	762.9	748.05	676.953	663.36	52.12
27-11-2020	780	830	775	820	18635400	763.5	750.7	678.887	663.285	67.33
30-11-2020	835	865	800	810	23853900	764	753.2	680.82	663.235	62.03
01-12-2020	810	830	790	810	5368700	764.6	755.7	682.887	663.16	62.03
02-12-2020	810	830	810	820	5658600	765.1	758.15	684.853	663.035	65.21
03-12-2020	840	840	820	820	5182800	765.9	760.6	686.787	662.935	65.21
04-12-2020	820	820	765	795	8982100	766.6	762.75	688.653	662.71	52.47
07-12-2020	795	820	795	810	8558100	767.9	765	690.687	662.76	57.80
08-12-2020	820	820	800	805	4921900	769.6	767.25	692.52	662.735	55.56
10-12-2020	815	815	800	805	3348700	770.9	769.25	694.487	662.81	55.56
11-12-2020	805	815	795	805	3152500	772.2	770.8	696.487	662.985	55.56
14-12-2020	805	820	800	810	4017200	773.8	772.25	698.42	663.235	57.61
15-12-2020	810	825	810	810	4536600	775.3	773.65	700.32	663.41	57.61
16-12-2020	815	835	815	830	8045300	776.9	775.05	702.32	663.785	65.07
17-12-2020	835	835	820	820	4120700	778.9	776.1	704.32	664.16	59.44
18-12-2020	825	835	820	830	3962700	781	777.2	706.287	664.585	62.90
21-12-2020	840	895	835	895	19076300	784.3	779.1	708.653	665.41	76.77
22-12-2020	895	910	845	850	15003300	786.6	780.5	710.753	666.21	60.04
23-12-2020	855	875	805	830	9271700	788.4	781.65	712.487	666.985	54.36
28-12-2020	830	975	830	970	57951400	792.5	784.15	715.353	668.585	73.35
29-12-2020	980	995	930	930	21199100	795.7	786.35	717.953	670.135	65.02
30-12-2020	935	980	915	935	20336100	799.2	788.6	720.687	671.735	65.55
04-01-2021	950	1025	950	1010	38183500	804.1	791.4	724.02	673.735	72.29
05-01-2021	1020	1060	1010	1030	32124600	809.5	794.3	727.553	675.81	73.76
06-01-2021	1045	1060	985	1030	20182000	815	797.15	730.92	677.86	73.76
07-01-2021	1040	1100	1020	1030	16142800	820.6	799.95	734.187	679.785	73.76
08-01-2021	1030	1040	1015	1020	10976200	826.1	802.55	737.32	681.735	71.39
11-01-2021	1020	1030	995	1005	18798700	831.2	804.75	740.42	683.985	67.87
12-01-2021	990	1005	960	965	14301200	835.4	806.3	743.287	685.835	59.44
13-01-2021	965	1030	950	1010	19389700	840.6	808.1	746.7	687.91	64.74
14-01-2021	1025	1040	990	995	19316700	845.3	809.85	749.9	690.16	61.84
15-01-2021	1000	1005	975	985	8315500	849.9	811.4	752.967	692.335	59.91
18-01-2021	985	1000	940	940	17226300	853.8	812.4	755.667	694.46	52.05
19-01-2021	950	975	905	925	12220700	857.5	813.4	758.267	696.685	49.71
20-01-2021	915	965	905	935	6298700	861.3	814.5	760.7	699.1	51.28
21-01-2021	935	975	930	960	9387100	865.3	815.95	763.2	701.79	55.07
22-01-2021	985	1065	975	1020	70684600	870.3	818.05	766.367	704.64	62.58
25-01-2021	1025	1030	950	965	18603400	874.1	819.7	769.333	707.275	53.71
26-01-2021	965	985	920	925	15065700	877.1	821	772.067	709.67	48.35
27-01-2021	925	945	875	940	18438000	880.1	822.45	774.9	711.9	50.35
28-01-2021	945	965	880	890	14110700	881.9	823.4	777.267	713.85	44.20
29-01-2021	900	925	850	890	12209200	883.6	824.15	779.433	715.97	44.20
01-02-2021	890	925	865	920	10304500	886	825	781.867	718.14	48.57
02-02-2021	930	945	905	905	7325800	888.3	825.65	784.167	720.315	46.61
03-02-2021	910	925	900	905	3609300	890.7	826.45	786.433	722.49	46.61
04-02-2021	905	930	890	920	5333100	893.2	827.45	788.767	724.64	49.00
05-02-2021	950	1000	935	955	25788100	896.4	828.9	791.333	726.74	54.17
08-02-2021	955	975	955	970	7229600	900	830.85	794.133	728.79	56.21
09-02-2021	975	1020	965	995	23541000	904.2	833.55	797.067	731.14	59.46
10-02-2021	1000	1010	970	975	6544000	908.1	835.65	799.9	733.415	55.89
11-02-2021	965	980	955	955	3552600	911.6	837.25	802.567	735.615	52.49
15-02-2021	955	980	955	955	4762300	914.3	838.9	805.233	737.74	52.49
16-02-2021	980	990	965	980	7376900	917.7	840.85	808.033	740.04	56.34
17-02-2021	980	980	950	960	5519700	920.7	842.65	810.7	742.34	52.67
18-02-2021	965	980	950	960	2940600	923.5	844.3	813.267	744.515	52.67
19-02-2021	960	960	910	945	3936300	926	845.95	815.733	746.59	49.84
22-02-2021	945	955	930	940	2955000	928.9	847.75	818.133	748.715	48.90
23-02-2021	945	955	940	955	2458300	931.8	849.85	820.6	750.965	51.84
24-02-2021	965	970	945	960	5389700	934.9	852.25	823.133	753.115	52.81
25-02-2021	990	990	955	960	3200800	938	854.45	825.5	755.365	52.81
26-02-2021	950	955	920	945	3803000	940.8	856.5	827.467	757.565	49.34
01-03-2021	955	955	940	945	2156400	943.5	858.65	829.333	759.69	49.34
02-03-2021	955	960	940	945	3023100	946.2	860.75	831.167	761.79	49.34
03-03-2021	945	955	935	935	1745000	948.3	862.6	832.8	763.815	46.77
04-03-2021	935	940	925	930	1763600	950.5	864.7	834.233	765.865	45.50
05-03-2021	930	930	920	920	2426200	952.3	866.65	835.567	767.79	42.98
08-03-2021	950	955	930	945	4605000	953.3	868.8	837.167	769.815	50.38
09-03-2021	960	990	950	970	18807400	955.7	871.15	838.9	771.99	56.46
10-03-2021	980	990	955	960	4399400	958.3	873.35	840.533	773.94	53.63
12-03-2021	970	995	960	985	18864700	958.6	875.55	842.3	776.165	59.15
15-03-2021	1000	1020	995	995	14245200	959.9	877.8	844.2	778.44	61.14
16-03-2021	970	1000	965	965	6672700	960.5	879.85	845.9	780.64	52.82
17-03-2021	965	965	930	945	7561100	959.2	881.65	847.333	782.815	48.12
18-03-2021	950	970	940	950	4197200	957.6	883.55	848.733	785.065	49.33
19-03-2021	940	955	925	955	2800400	956.1	885.55	850.133	787.215	50.58
22-03-2021	955	960	935	940	4034400	954.3	887.45	851.4	789.215	46.86
23-03-2021	960	960	925	935	4250600	952.6	889.35	852.567	791.14	45.65
24-03-2021	935	940	905	915	6237400	950.8	891	853.433	793.015	41.10
25-03-2021	915	930	905	925	4722800	950	892.7	854.2	794.965	44.10
26-03-2021	925	940	920	925	1591600	948.3	894.45	854.833	797.1	44.10
29-03-2021	925	930	905	915	2856700	946.7	896	855.467	799.1	41.64
30-03-2021	915	920	905	905	2541400	945.1	897.5	855.967	801	39.28
31-03-2021	910	910	875	895	5601600	944.2	899	856.333	802.8	37.02
01-04-2021	890	910	890	905	2154800	943.8	900.65	856.867	804.65	40.69
05-04-2021	905	915	900	905	1521100	943.2	902.25	857.4	806.325	40.69
06-04-2021	905	910	900	905	1552500	942.1	903.7	858	807.925	40.69
07-04-2021	910	915	900	910	929200	939.9	905.1	858.667	809.75	42.78
08-04-2021	910	930	910	920	1495000	939	906.55	859.467	811.75	46.81
09-04-2021	920	930	905	905	1314500	938.6	907.85	860.2	813.7	42.03
12-04-2021	910	925	885	885	2680300	937.5	908.8	860.8	815.55	36.65
13-04-2021	900	900	860	870	4670700	937.1	909.5	861.3	817.225	33.22
14-04-2021	870	900	870	885	2062400	937	910.3	861.767	818.825	39.34
15-04-2021	890	900	885	885	814400	936.3	911.15	862.1	820.475	39.34
16-04-2021	895	900	885	885	880900	935.9	912.1	862.4	822.1	39.34
19-04-2021	890	900	880	885	1148700	935.5	913.1	862.8	823.7	39.34
20-04-2021	885	895	875	880	765900	934.7	913.95	863.2	825.25	37.79
21-04-2021	885	910	885	905	1532300	933.7	915.05	863.833	826.925	48.68
22-04-2021	915	925	885	900	3039200	932.3	916.15	864.667	828.675	46.91
23-04-2021	900	905	890	905	1048600	930.5	917.35	865.867	830.425	48.92
26-04-2021	905	910	885	885	1514300	928.7	918.4	866.667	832.1	42.08
27-04-2021	885	895	880	885	1189500	927.3	919.45	867.267	833.75	42.08
28-04-2021	890	900	880	880	1246700	925.8	920.05	867.867	835.375	40.45
29-04-2021	880	890	870	890	3221400	924	920.85	868.567	837.025	45.05
30-04-2021	890	890	885	885	1040500	922.5	921.6	869.267	838.65	43.25
03-05-2021	890	895	870	885	1354500	921	922.25	869.867	840.2	43.25
04-05-2021	890	900	880	885	2504000	919.8	922.9	870.567	841.75	43.25
05-05-2021	895	900	885	895	2910300	918.9	923.9	871.467	843.325	48.40
06-05-2021	900	910	890	900	1579000	917.8	924.8	872.5	844.9	50.81
07-05-2021	905	910	895	895	2387000	916.5	925.7	873.667	846.475	48.38
10-05-2021	900	915	895	915	3781000	915.6	926.8	874.833	848.025	57.19
11-05-2021	915	915	900	900	1866400	914.7	927.75	875.9	849.275	50.26
17-05-2021	900	910	875	895	2812300	913.7	928.6	877	850.425	48.17
18-05-2021	895	895	875	885	1383200	912.5	929.35	878	851.5	44.20
19-05-2021	885	890	875	875	1630900	911.3	929.8	878.833	852.425	40.60
20-05-2021	875	885	875	880	998700	910.3	930.4	879.9	853.25	43.09
21-05-2021	880	885	840	845	4271200	908.8	930.55	880.7	853.875	32.72
24-05-2021	845	845	825	830	1743800	906.5	929.9	881.367	854.5	29.45
25-05-2021	830	845	820	840	1024300	903.9	929.8	882.067	855.15	34.18
27-05-2021	840	880	835	860	1009300	901.9	930.1	882.867	855.875	42.47
28-05-2021	860	860	840	855	1533300	899.3	928.95	883.467	856.55	41.08
31-05-2021	855	860	845	855	731300	896.5	928.2	884.033	857.275	41.08
02-06-2021	855	870	850	865	1747500	894.5	927.5	884.733	858.05	45.25
03-06-2021	875	890	870	880	1292400	893.2	926.2	885.5	858.8	50.86
04-06-2021	880	890	860	870	1663900	891.6	924.6	886.233	859.45	47.38
07-06-2021	865	880	855	865	518500	889.8	922.95	886.967	860.05	45.69
08-06-2021	865	865	835	845	1957700	887.9	921.1	887.6	860.525	39.61
09-06-2021	840	845	835	840	1473000	886	919.3	888.233	860.925	38.24
10-06-2021	840	845	835	835	1315200	884.4	917.6	888.8	861.175	36.87
11-06-2021	840	850	820	850	2435900	882.9	916.45	889.433	861.375	43.43
14-06-2021	850	850	830	840	1021100	881.2	914.75	890.033	861.425	40.41
15-06-2021	835	840	825	830	1840700	879.5	913.1	890.5	861.475	37.60
16-06-2021	830	840	825	840	482700	878.2	911.65	891.067	861.525	41.95
17-06-2021	840	845	820	820	1285800	876.7	910.45	891.567	861.425	36.48
18-06-2021	820	820	775	795	4394000	874.5	909.15	891.933	861.275	31.02
21-06-2021	795	795	760	785	1499900	872.1	907.65	892.2	861.075	29.15
22-06-2021	785	805	780	800	1297400	870	906.05	892.467	861	35.45
23-06-2021	800	805	780	795	1256200	867.7	903.8	892.633	860.925	34.36
24-06-2021	795	795	760	775	1341600	864.8	901.9	892.633	860.8	30.31
25-06-2021	775	785	775	780	383600	862.3	900.45	892.667	860.725	32.45
28-06-2021	785	820	765	795	1630600	860.5	899	892.7	860.725	38.55
29-06-2021	795	820	780	780	2041900	858.7	897.9	892.567	860.65	35.14
30-06-2021	780	810	770	800	1050600	857	897	892.533	860.575	42.46
01-07-2021	800	815	780	795	1479900	855.2	895.75	892.5	860.375	41.20
02-07-2021	795	820	795	815	1241800	853.8	894.85	892.667	860.25	47.83
05-07-2021	820	825	810	820	783800	852.5	894	892.9	860.225	49.37
06-07-2021	820	835	810	815	573600	851.2	892.95	893.033	860.2	47.85
07-07-2021	815	815	795	795	817400	849	891.35	893.033	860.125	42.25
08-07-2021	800	805	790	795	362500	846.9	889.6	893.067	860.225	42.25
09-07-2021	795	800	780	785	1026300	844.5	887.5	893.067	860.525	39.57
12-07-2021	785	800	785	795	534100	842.7	885.7	893.167	860.675	43.44
13-07-2021	800	805	780	790	1112300	840.8	884.05	893.233	860.65	41.99
14-07-2021	795	805	785	790	611800	839	882.4	893.033	860.65	41.99
15-07-2021	790	805	790	800	287000	837.2	880.6	892.967	860.725	46.15
16-07-2021	800	810	790	795	667100	835.4	878.95	892.867	860.8	44.44
19-07-2021	800	810	790	805	1360400	833.8	877.4	892.767	860.85	48.56
21-07-2021	805	835	800	815	2456700	832.4	876.1	892.733	861.025	52.36
22-07-2021	820	840	820	835	1272500	831.2	875.05	893	861.4	58.91
23-07-2021	840	845	835	835	1130600	829.9	873.85	893.167	861.85	58.91
26-07-2021	845	850	830	835	1364400	828.7	872.6	893.367	862.425	58.91
27-07-2021	835	840	830	830	895300	827	871.3	893.533	862.875	56.49
28-07-2021	830	840	800	815	1244600	825.3	870	893.6	863.25	49.86
29-07-2021	825	830	815	820	647700	823.8	868.75	893.667	863.7	51.88
30-07-2021	825	830	800	800	1076400	822.1	867.3	893.6	864.025	44.19
02-08-2021	800	825	800	820	603300	821	866.15	893.533	864.375	51.88
03-08-2021	830	845	800	805	2000500	819.5	864.9	893.433	864.8	46.68
04-08-2021	800	820	800	810	1143700	818.8	863.8	893.3	865.225	48.53
05-08-2021	810	825	805	815	1654700	818.5	862.5	892.767	865.65	50.39
06-08-2021	820	825	800	815	1435700	818	860.95	892.533	866.05	50.39
09-08-2021	820	830	815	820	2490900	817.2	859.55	892.467	866.45	52.37
10-08-2021	800	805	785	790	1413300	815.9	857.6	891.267	866.575	41.60
12-08-2021	790	825	790	820	2664800	815.2	855.85	890.533	866.825	52.19
13-08-2021	820	825	800	805	2618100	814	854.25	889.667	867.05	47.55
16-08-2021	805	810	795	800	1117800	812.4	852.8	888.267	867.225	46.08
18-08-2021	800	805	790	790	1677200	810.8	851.2	886.667	867.375	43.20
19-08-2021	790	795	780	780	1006500	809.1	849.45	885	867.5	40.47
20-08-2021	780	780	760	775	1951900	807.7	847.8	883.3	867.625	39.14
23-08-2021	775	790	775	790	1314300	806.7	846.35	881.767	867.85	44.98
24-08-2021	790	795	785	790	703000	805.8	845.1	880.333	868.05	44.98
25-08-2021	795	795	785	785	1457200	804.5	843.7	879.133	868.2	43.37
26-08-2021	785	790	780	780	835900	803.3	842.25	877.6	868.35	41.77
27-08-2021	780	785	770	775	669300	802.2	840.85	876.133	868.425	40.16
30-08-2021	775	790	775	785	1991700	801.1	839.65	874.8	868.575	44.73
31-08-2021	790	795	785	795	1021100	800.6	838.65	873.833	868.825	48.93
01-09-2021	795	800	780	785	1993400	800.4	837.45	872.9	869.05	45.23
02-09-2021	795	795	785	790	2975700	800.5	836.3	871.933	869.275	47.37
03-09-2021	795	795	785	790	2095900	800.3	835.15	870.8	869.425	47.37
06-09-2021	790	800	790	800	1523100	800.4	834.05	869.333	869.575	51.76
07-09-2021	800	800	785	800	875800	800.9	832.85	868.233	869.7	51.76
08-09-2021	800	800	785	795	1435000	801.2	831.75	867.367	869.8	49.37
09-09-2021	795	795	780	785	1026300	801	830.75	866.333	869.775	44.92
10-09-2021	785	785	775	780	1504700	801	829.85	865.6	869.675	42.84
13-09-2021	780	780	770	780	1852700	800.6	828.8	864.867	869.55	42.84
14-09-2021	780	785	775	785	1278300	800.4	827.8	863.967	869.475	45.75
15-09-2021	785	785	775	785	707400	799.8	826.8	863.167	869.45	45.75
16-09-2021	785	795	785	790	785600	799.2	825.85	862.4	869.475	48.78
17-09-2021	790	795	780	785	663500	798.6	824.9	861.5	869.425	46.01
20-09-2021	785	785	775	780	973600	798.3	823.65	860.333	869.35	43.36
21-09-2021	780	780	770	780	678900	798	822.45	859.067	869.3	43.36
22-09-2021	780	780	770	770	2893100	797.7	821.1	857.567	869.225	38.26
23-09-2021	770	780	770	775	449600	797.3	820	856.233	869.2	41.94
24-09-2021	780	785	775	775	708300	797	818.9	855.033	869.175	41.94
27-09-2021	775	785	775	785	777400	796.9	817.95	853.9	869	49.00
28-09-2021	790	835	780	835	7786400	797.6	817.4	852.933	869.125	69.17
29-09-2021	825	870	800	835	8109200	798.4	816.9	852.1	869.25	69.17
30-09-2021	835	850	820	835	3090100	799	816.4	851.267	869.325	69.17
01-10-2021	835	870	835	860	4782500	799.9	816.15	850.7	869.525	75.28
04-10-2021	870	885	855	870	2808600	800.6	815.9	850.233	869.9	77.22
05-10-2021	885	885	860	870	4752900	801.3	815.6	849.667	870.2	77.22
06-10-2021	870	910	870	890	12593500	802.4	815.55	849.2	870.625	80.74
07-10-2021	895	905	855	855	5034100	802.9	814.95	848.5	870.875	62.55
08-10-2021	860	880	860	875	2306700	804.1	814.7	848.033	871.225	67.11
11-10-2021	875	905	875	880	3104000	805.3	814.55	847.6	871.575	68.15
12-10-2021	880	900	880	890	1950800	807.1	814.6	847.233	871.975	70.19
13-10-2021	900	900	880	890	2677000	808.5	814.75	846.933	872.275	70.19
14-10-2021	900	910	890	890	3378500	810.2	814.85	846.667	872.625	70.19
15-10-2021	860	900	860	895	1021000	811.9	815.35	846.5	872.95	71.34
18-10-2021	900	905	890	890	2245300	813.4	815.95	846.133	872.925	68.50
19-10-2021	890	900	875	885	2335500	814.8	816.4	845.567	873.1	65.69
21-10-2021	890	900	880	880	1777500	816	816.6	845.033	873.35	62.91
22-10-2021	880	885	870	880	1198900	817.8	816.85	844.333	872.9	62.91
25-10-2021	880	895	880	890	1291700	819.2	817.2	843.633	872.7	66.23
26-10-2021	890	895	885	890	1302500	820.9	817.45	843.133	872.475	66.23
27-10-2021	890	890	875	875	1254300	822.4	817.4	842.667	871.8	57.32
28-10-2021	870	875	840	840	2007800	823.4	817.1	841.933	870.85	42.83
29-10-2021	845	875	840	865	865000	825.1	817.1	841.333	870.025	52.14
01-11-2021	865	875	865	865	803100	826.9	817.3	840.833	869.2	52.14
02-11-2021	865	890	860	860	4089000	828.3	817.5	840.333	868.4	50.24
03-11-2021	865	880	865	875	733900	830	817.9	840.067	867.75	55.47
04-11-2021	875	890	875	890	1215700	832.1	818.3	839.833	867.375	60.00
05-11-2021	890	900	880	880	1367700	834.1	818.7	839.533	866.725	55.92
08-11-2021	880	895	880	880	845900	836.2	819.2	839.3	866.15	55.92
09-11-2021	880	885	875	875	813900	838	819.55	839.1	865.6	53.80
10-11-2021	880	880	850	860	2196900	839.3	819.95	838.867	865.2	47.92
11-11-2021	865	865	855	855	789900	840.7	820.55	838.533	864.85	46.11
12-11-2021	860	865	855	855	427000	842	821.25	838.2	864.45	46.11
15-11-2021	855	860	845	845	860600	843.1	821.7	837.8	863.875	42.40
16-11-2021	845	855	845	850	554200	844.1	822.25	837.4	863.025	44.79
17-11-2021	850	860	835	840	1995400	844.9	822.9	836.867	862.4	41.11
18-11-2021	845	850	825	825	2188200	845.5	823.35	836.333	861.9	36.30
19-11-2021	825	835	820	825	2532400	846.3	823.65	835.933	861.325	36.30
22-11-2021	825	835	820	830	1233500	847.3	824.15	835.667	861.025	39.06
23-11-2021	830	835	825	830	960800	848.3	824.45	835.3	860.725	39.06
24-11-2021	830	830	825	825	944500	849.1	824.75	834.9	860.25	37.19
25-11-2021	825	835	825	830	1827600	850	824.9	834.533	859.875	40.26
26-11-2021	830	830	805	810	2481500	850.4	824.8	834.033	859.4	33.25
29-11-2021	800	815	795	800	1358900	850.7	824.65	833.5	858.8	30.40
30-11-2021	805	825	800	800	734500	851.1	824.7	832.8	858.025	30.40
01-12-2021	810	825	790	790	1826800	851.3	824.65	832.067	857.125	27.64
02-12-2021	790	795	770	790	1859600	851.7	824.7	831.3	856.1	27.64
03-12-2021	780	815	780	785	557700	851.9	824.6	830.633	855.15	26.27
06-12-2021	785	800	785	795	761800	852.3	824.65	830.033	854.35	33.42
07-12-2021	795	810	795	800	713800	852.6	824.75	829.5	853.575	36.72
08-12-2021	800	805	795	795	485100	851.8	824.7	828.867	852.65	34.86
09-12-2021	795	800	780	790	515300	850.9	824.65	828.233	851.8	33.05
10-12-2021	790	800	790	795	954900	850.1	824.55	827.633	850.975	36.59
13-12-2021	800	810	795	800	724300	848.9	824.4	827.067	850.25	40.00
14-12-2021	800	810	795	800	350500	847.5	824.05	826.433	849.55	40.00
15-12-2021	800	805	795	800	796700	846.1	823.7	825.767	848.775	40.00
16-12-2021	800	800	785	790	837400	844.1	823.25	825.067	847.925	35.26
17-12-2021	790	795	785	790	518200	842.8	822.85	824.233	847.075	35.26
20-12-2021	790	795	780	780	1432400	840.9	822.5	823.433	846.25	31.00
21-12-2021	780	790	775	780	810300	838.9	822.1	822.667	845.425	31.00
22-12-2021	780	785	780	785	360800	836.8	821.95	822	844.625	35.52
23-12-2021	785	795	775	795	1468100	834.9	821.7	821.467	843.925	43.49
24-12-2021	795	815	785	795	378500	833	821.6	820.9	843.25	43.49
27-12-2021	795	800	785	795	518200	831	821.45	820.567	842.625	43.49
28-12-2021	795	815	785	795	902200	829.1	821.25	820.333	841.875	43.49
29-12-2021	800	805	795	795	733200	827.3	821.05	820.033	841	43.49
30-12-2021	795	805	795	795	896200	825.6	820.8	819.6	840.175	43.49
03-01-2022	795	805	790	800	797400	824	820.9	819.233	839.25	48.46
04-01-2022	805	805	795	795	584500	822.1	820.65	818.833	838.25	44.27
05-01-2022	800	805	795	800	753900	820.3	820.6	818.4	837.425	49.02
06-01-2022	800	800	790	795	1760600	818.7	820.55	817.833	836.675	44.90
07-01-2022	800	805	790	800	1273000	817.9	820.65	817.367	835.925	49.47
10-01-2022	800	815	800	800	1841600	816.6	820.85	816.933	835.15	49.47
11-01-2022	800	810	795	800	895000	815.3	821.1	816.633	834.45	49.47
12-01-2022	800	810	790	790	1465400	813.9	821.1	816.3	833.725	40.97
13-01-2022	795	805	790	795	351300	812.3	821.15	816.033	833.125	45.97
14-01-2022	795	800	780	790	1061300	810.3	821.2	815.633	832.45	42.13
17-01-2022	790	800	780	790	735800	808.5	821.3	815.3	831.775	42.13
18-01-2022	790	795	780	780	464800	806.5	821.35	814.967	831.1	35.29
19-01-2022	780	790	780	785	279600	804.7	821.35	814.6	830.5	40.49
20-01-2022	785	800	785	790	359800	803.3	821.3	814.4	829.975	45.23
21-01-2022	790	795	780	790	499600	802	821.35	814.367	829.4	45.23
24-01-2022	790	795	775	785	850500	800.6	821.3	814.367	828.8	41.41
25-01-2022	785	785	775	780	254300	799.3	821.2	814.233	828.175	37.95
26-01-2022	780	800	765	780	1562300	797.9	821	814.133	827.525	37.95
27-01-2022	780	780	760	765	1861200	796.4	820.65	814.067	826.75	29.41
28-01-2022	765	770	755	765	2128400	795.2	820.35	813.967	826.05	29.41
31-01-2022	765	795	760	780	1666700	794.3	820.3	813.867	825.525	44.02
02-02-2022	780	795	780	785	659900	793.4	820.35	813.9	825.1	47.89
03-02-2022	825	825	775	780	643100	792.4	820.35	813.767	824.575	44.57
04-02-2022	780	795	780	780	512300	791.5	820.3	813.667	824.05	44.57
07-02-2022	780	790	770	780	1321900	790.5	820.25	813.433	823.525	44.57
08-02-2022	785	785	775	785	777800	790	820.2	813.2	823.025	48.99
09-02-2022	790	790	765	770	1439600	789.4	820.05	812.9	822.475	38.96
10-02-2022	770	785	770	780	1611600	789	820.05	812.8	821.85	46.78
11-02-2022	780	790	770	785	1214000	788.9	820.1	812.733	821.275	50.22
14-02-2022	785	800	780	790	1100700	788.9	820.3	812.767	820.7	53.45
15-02-2022	795	810	790	805	3705600	789.3	820.6	812.833	820.3	61.53
16-02-2022	805	810	790	800	2410600	789.4	820.85	812.9	819.875	57.92
17-02-2022	800	800	790	790	1304400	789.2	820.9	812.9	819.425	51.43
18-02-2022	800	805	790	800	988500	789.3	820.55	812.9	818.975	56.66
21-02-2022	800	805	795	795	962200	789.4	820.15	812.9	818.525	53.55
22-02-2022	795	805	790	800	1407100	789.5	819.8	812.867	818.1	56.14
23-02-2022	800	810	800	805	4815400	789.6	819.25	812.8	817.7	58.63
24-02-2022	805	810	785	795	6063600	789.5	818.5	812.533	817.2	52.25
25-02-2022	795	820	795	810	2342700	789.7	817.9	812.367	816.75	59.39
01-03-2022	810	825	810	820	3338400	790.3	817.2	812.267	816.375	63.32
02-03-2022	820	850	820	835	6230100	791.2	817	812.3	815.975	68.29
04-03-2022	850	860	840	855	9249900	792.7	816.8	812.567	815.75	73.45
07-03-2022	860	860	835	840	6558600	793.9	816.4	812.7	815.475	64.92
08-03-2022	845	850	805	825	2596100	794.7	815.75	812.867	815.175	57.70
09-03-2022	825	840	815	820	2043200	795.2	815.05	812.867	814.9	55.48
10-03-2022	820	830	805	815	1946200	795.6	814.3	812.933	814.575	53.28
11-03-2022	820	825	810	825	1987600	796.2	813.6	813.033	814.475	56.96
14-03-2022	830	835	815	820	905400	796.7	812.9	813.067	814.425	54.64
15-03-2022	815	815	775	790	4163900	796.6	811.95	812.9	814.175	43.27
16-03-2022	790	805	780	800	1354200	796.7	811.15	812.767	813.875	47.21
17-03-2022	805	810	800	805	762100	796.8	810.4	812.867	813.625	49.12
18-03-2022	805	815	805	815	1354300	797.2	809.65	812.833	813.425	52.79
21-03-2022	815	820	800	805	934100	797.3	808.8	812.833	813.125	48.98
22-03-2022	805	815	800	815	636300	797.7	808.2	812.933	812.8	52.66
23-03-2022	820	840	820	835	3479700	798.4	808.15	813.233	812.625	59.02
24-03-2022	830	845	830	835	1931800	799.1	807.85	813.6	812.475	59.02
25-03-2022	835	835	830	830	802000	799.7	807.5	813.967	812.4	56.80
28-03-2022	830	840	830	835	1372300	800.6	807.25	814.267	812.375	58.48
29-03-2022	835	840	825	825	1633300	801.2	806.75	814.5	812.325	53.97
30-03-2022	835	835	815	815	848700	801.7	806	814.7	812.15	49.83
31-03-2022	810	820	810	820	503000	802.3	805.4	814.967	812.05	51.82
01-04-2022	825	830	805	810	1269300	802.9	804.7	815.2	811.95	47.74
04-04-2022	810	825	810	820	847000	803.6	804.15	815.433	811.85	51.83
05-04-2022	820	825	815	825	561800	804.3	803.8	815.633	811.875	53.77
06-04-2022	825	830	810	825	710600	805	803.5	815.9	812.025	53.77
07-04-2022	830	830	815	815	591000	805.6	803.1	816.067	812.175	49.17
08-04-2022	815	825	810	820	561600	806.4	802.85	816.267	812.275	51.41
11-04-2022	825	825	810	815	1347800	807.1	802.5	816.367	812.375	49.08
12-04-2022	815	815	800	810	647800	808	802.2	816.433	812.55	46.80
13-04-2022	815	825	810	815	827500	809	802.1	816.567	812.725	49.33
14-04-2022	820	825	805	815	872400	809.7	802	816.767	812.825	49.33
18-04-2022	815	820	810	820	1297900	810.4	801.9	817.033	813.025	51.99
19-04-2022	820	820	810	815	1033100	811.1	801.75	817.267	813.1	49.21
20-04-2022	815	815	805	810	3147600	811.7	801.6	817.433	813.175	46.53
21-04-2022	810	815	810	810	530700	812.3	801.4	817.6	813.15	46.53
22-04-2022	815	825	810	815	948500	812.9	801.45	817.767	813.125	49.71
25-04-2022	800	800	770	785	2122700	813.2	801.3	817.767	812.975	35.93
26-04-2022	790	805	790	795	892300	813.5	801.25	817.867	812.975	41.73
27-04-2022	810	815	795	810	914100	814	801.45	818.067	813.05	49.16
28-04-2022	800	810	790	800	1129900	814.2	801.55	818.267	813.125	45.04
09-05-2022	795	800	775	780	2464500	813.7	801.5	818.3	813.05	38.14
10-05-2022	785	795	770	795	2080900	813.6	801.5	818.433	813.075	44.95
11-05-2022	795	800	790	795	1125100	813.7	801.45	818.5	813.1	44.95
12-05-2022	790	795	765	770	2999800	813.1	801.2	818.067	812.95	37.07
13-05-2022	770	785	765	775	660000	812.7	801.05	817.667	812.85	39.36
17-05-2022	775	800	770	795	2198800	812.6	801.05	817.4	812.8	47.58
18-05-2022	795	800	790	790	669800	812.3	800.95	816.933	812.675	45.90
19-05-2022	785	795	785	785	1054400	812.1	800.8	816.367	812.425	44.22
20-05-2022	800	810	795	800	3136300	811.9	800.8	815.9	812.25	50.11
23-05-2022	805	805	795	795	413600	811.4	800.85	815.267	812.05	48.28
24-05-2022	795	805	795	795	914100	810.6	800.9	814.867	811.875	48.28
25-05-2022	805	810	800	800	1134800	809.5	801.1	814.367	811.8	50.38
27-05-2022	800	810	795	805	1397800	808.8	801.35	813.867	811.725	52.46
30-05-2022	805	810	800	805	1147800	808.4	801.55	813.3	811.75	52.46
31-05-2022	805	810	795	805	2724400	808.1	801.65	812.733	811.675	52.46
02-06-2022	795	805	795	800	2909400	807.8	801.7	812.133	811.65	49.85
03-06-2022	795	800	785	795	3704600	807.2	801.7	811.467	811.575	47.32
06-06-2022	795	800	790	800	2098800	806.8	801.75	810.867	811.5	50.05
07-06-2022	795	800	790	795	1594000	806.9	801.75	810.267	811.4	47.40
08-06-2022	795	805	790	795	1769500	806.8	801.75	809.7	811.275	47.40
09-06-2022	800	800	790	795	1021200	806.6	801.7	809.133	811.3	47.40
10-06-2022	795	795	785	790	1386400	806.1	801.65	808.467	811.15	44.46
13-06-2022	790	790	775	775	2398500	805.5	801.4	807.7	811	37.04
14-06-2022	775	785	770	785	1079300	804.9	801.3	807.1	810.925	43.78
15-06-2022	780	785	765	765	1312800	803.5	800.95	806.6	810.8	35.58
16-06-2022	775	780	770	770	1965100	802.2	800.65	805.967	810.75	38.67
17-06-2022	775	775	765	770	818300	801	800.35	805.333	810.725	38.67
20-06-2022	770	770	765	770	989500	799.7	800.15	804.733	810.625	38.67
21-06-2022	770	780	770	780	560200	798.8	800	804.1	810.575	45.24
22-06-2022	780	785	775	780	667300	798.1	799.9	803.367	810.55	45.24
23-06-2022	780	780	760	770	1142500	797.1	799.7	802.633	810.5	40.24
24-06-2022	780	780	770	780	338800	796.5	799.7	801.967	810.525	46.59
27-06-2022	780	800	780	790	1063200	795.9	799.75	801.4	810.55	52.08
28-06-2022	790	795	785	790	426200	795.2	799.75	800.933	810.525	52.08
29-06-2022	785	800	775	790	1993200	794.5	799.75	800.5	810.55	52.08
30-06-2022	800	800	790	795	1074600	794.1	799.85	800.1	810.575	54.97
01-07-2022	805	810	785	790	1866700	793.5	799.95	799.733	810.575	51.62
04-07-2022	790	800	765	785	1944800	792.9	800	799.3	810.5	48.44
05-07-2022	795	800	785	785	1326900	792.4	800.2	798.933	810.425	48.44
06-07-2022	790	795	785	785	994700	791.8	800.4	798.667	810.375	48.44
07-07-2022	775	805	775	805	1758600	791.6	800.65	798.533	810.475	60.58
08-07-2022	795	810	795	810	2874900	791.4	800.9	798.4	810.625	62.92
11-07-2022	780	790	760	770	1605400	790.5	800.8	798	810.575	41.58
12-07-2022	770	775	765	770	436100	789.7	800.7	797.633	810.5	41.58
13-07-2022	770	770	760	765	1133100	788.8	800.55	797.2	810.4	39.63
14-07-2022	765	765	750	755	763600	787.6	800.25	796.833	810.225	35.99
15-07-2022	760	760	750	750	914900	786.9	800.05	796.5	810.05	34.30
18-07-2022	760	770	760	760	778800	786.2	799.85	796.233	809.95	40.35
19-07-2022	770	775	760	775	992200	785.5	799.75	796.133	809.925	48.07
20-07-2022	775	785	765	775	920600	785	799.6	796.033	809.95	48.07
21-07-2022	775	775	765	770	239400	784.8	799.25	795.933	809.925	45.78
22-07-2022	775	775	765	770	317200	784.3	798.95	795.767	809.9	45.78
25-07-2022	770	775	755	770	686000	783.8	798.75	795.567	809.825	45.78
26-07-2022	765	775	765	765	443300	783.7	798.4	795.367	809.475	43.21
27-07-2022	770	770	765	765	623000	783.5	798.1	795.2	809.125	43.21
28-07-2022	775	775	765	775	593900	783.1	797.85	795.067	808.825	49.75
29-07-2022	770	775	765	770	1320600	782.7	797.5	794.867	808.375	46.84
01-08-2022	775	775	770	770	874500	782.4	797.25	794.667	807.875	46.84
02-08-2022	775	780	770	775	386200	781.9	796.9	794.5	807.4	50.22
03-08-2022	775	775	760	770	1715800	781.4	796.4	794.367	806.8	47.01
04-08-2022	770	780	770	780	642000	781.1	795.85	794.3	806.425	53.42
05-08-2022	775	780	770	770	870400	780.5	795	794.233	805.9	47.26
08-08-2022	770	775	765	770	649000	779.8	794.3	794.167	805.35	47.26
09-08-2022	775	775	770	775	431400	779.2	793.8	794.1	804.775	50.57
10-08-2022	775	775	770	770	741200	778.5	793.3	793.933	804.175	47.37
11-08-2022	770	775	770	770	963500	777.9	792.85	793.767	803.575	47.37
12-08-2022	775	775	770	775	244000	777.5	792.35	793.633	802.975	50.97
15-08-2022	770	775	770	770	429400	776.9	791.85	793.467	802.375	47.47
16-08-2022	770	775	770	775	1014100	776.5	791.7	793.333	801.825	51.08
18-08-2022	775	775	765	775	981700	776.1	791.45	793.2	801.3	51.08
19-08-2022	775	775	770	770	1003800	775.6	791.1	793	800.75	47.31
22-08-2022	775	775	765	765	1600300	775.1	790.6	792.8	800.125	43.82
23-08-2022	765	770	765	770	291500	775	790.25	792.6	799.525	47.95
24-08-2022	770	770	765	765	697000	774.6	789.75	792.4	798.975	44.44
25-08-2022	770	775	765	775	1215400	774.8	789.15	792.233	798.65	52.02
26-08-2022	775	775	770	770	779900	774.8	788.5	792.033	798.175	48.46
29-08-2022	770	775	765	770	771200	774.8	787.9	791.833	797.7	48.46
30-08-2022	770	775	765	770	297300	774.8	787.25	791.7	797.25	48.46
31-08-2022	770	775	765	765	1248900	774.5	786.65	791.5	796.7	44.64
01-09-2022	770	775	770	770	556800	774.3	786.2	791.367	796.1	48.97
02-09-2022	775	775	765	770	884400	774.3	785.7	791.233	795.55	48.97
05-09-2022	765	770	765	770	873900	774.1	785.3	791.167	795	48.97
06-09-2022	770	770	765	770	749200	773.7	784.8	791.067	794.475	48.97
07-09-2022	770	770	760	765	900300	773.2	784.2	790.9	794	44.31
08-09-2022	765	770	755	760	1267800	772.6	783.55	790.7	793.525	40.19
09-09-2022	765	765	750	755	2253300	771.8	782.95	790.5	793.025	36.53
12-09-2022	755	760	755	755	676000	771.1	782.3	790.333	792.575	36.53
13-09-2022	760	765	755	765	1311900	770.7	781.8	790.233	792.15	47.60
14-09-2022	760	760	755	755	1420200	770.1	781.25	790.167	791.725	40.07
15-09-2022	760	765	730	755	2480100	769.5	780.65	790.1	791.375	40.07
16-09-2022	755	760	750	755	655600	768.5	780.05	789.933	791.025	40.07
19-09-2022	750	760	745	745	1181000	767.2	779.3	789.667	790.6	33.47
20-09-2022	750	765	745	765	1840700	767.1	778.8	789.567	790.275	50.90
21-09-2022	765	765	755	760	2309100	766.9	778.3	789.433	789.95	47.55
22-09-2022	755	775	755	765	1389000	766.9	777.85	789.333	789.625	51.02
23-09-2022	770	770	760	765	862100	767.1	777.35	789.2	789.4	51.02
26-09-2022	760	760	750	760	338700	767.3	777.1	789.133	789.2	47.38
27-09-2022	760	760	750	750	1663700	767.1	776.65	788.933	788.95	41.07
28-09-2022	750	760	750	755	1244700	766.7	776.1	788.733	788.775	45.01
29-09-2022	755	760	750	755	386000	766.3	775.65	788.5	788.6	45.01
30-09-2022	755	755	735	740	1672400	765.7	775.25	788.067	788.375	36.51
03-10-2022	740	750	730	740	434800	765.1	774.7	787.667	788.1	36.51
04-10-2022	740	750	740	750	341600	764.7	774.25	787.4	787.85	44.60
05-10-2022	750	750	735	740	430700	764.2	773.95	787	787.575	39.22
06-10-2022	745	745	735	740	1060900	763.7	773.6	786.633	787.325	39.22
07-10-2022	740	745	735	735	301000	762.9	773	786.2	787.025	36.65
10-10-2022	740	745	735	735	123600	762.2	772.45	785.733	786.7	36.65
11-10-2022	745	745	730	740	411400	761.6	772	785.367	786.4	41.12
12-10-2022	740	745	730	730	650800	760.7	771.3	784.833	786.05	35.70
13-10-2022	730	750	710	720	2311200	759.7	770.55	784.167	785.7	31.26
14-10-2022	735	770	705	735	2619400	758.8	769.95	783.5	785.425	42.76
17-10-2022	730	730	705	715	1829400	757.7	769.1	782.567	785.1	34.48
18-10-2022	720	730	690	710	3347500	756.5	768.15	781.7	784.75	32.77
19-10-2022	710	715	695	700	2997100	755	767.1	780.867	784.325	29.61
20-10-2022	700	740	695	715	2087700	753.9	766.2	780.167	783.925	39.10
21-10-2022	710	715	685	700	4945000	752.5	765.2	779.4	783.45	34.14
24-10-2022	705	755	690	695	6844500	750.9	764.2	778.533	782.95	32.66
25-10-2022	695	695	670	685	2098900	749.2	763.05	777.633	782.4	29.86
26-10-2022	690	695	665	680	4277400	747.3	761.9	776.9	781.825	28.54
27-10-2022	680	715	675	705	2290500	745.9	761	776.267	781.375	42.26
28-10-2022	710	710	700	705	508700	744.6	760.1	775.6	780.9	42.26
31-10-2022	705	710	695	700	551000	743.3	759.2	774.833	780.425	40.45
01-11-2022	700	705	695	700	632700	741.9	758.45	774.133	779.925	40.45
02-11-2022	700	710	695	705	1389600	740.7	757.65	773.4	779.475	43.26
03-11-2022	705	715	700	710	1038300	739.4	757.1	772.567	779.025	46.00
04-11-2022	705	710	700	705	692600	738.1	756.45	771.7	778.55	43.73
07-11-2022	705	720	705	715	1370100	737	755.9	770.933	778.125	49.14
08-11-2022	715	725	710	725	622200	736.1	755.45	770.2	777.8	53.91
09-11-2022	725	730	715	715	389000	735.1	754.8	769.467	777.4	48.96
10-11-2022	715	725	710	720	918200	734.1	754.2	768.833	777.05	51.37
11-11-2022	720	730	715	725	616400	733.2	753.75	768.2	776.725	53.72
14-11-2022	725	730	710	720	460900	732.2	753.15	767.6	776.425	51.06
15-11-2022	715	720	710	710	440300	731	752.35	766.867	776.05	46.15
16-11-2022	710	725	710	715	277800	730	751.6	766.133	775.675	48.80
17-11-2022	715	715	705	715	219600	729.1	750.85	765.4	775.3	48.80
18-11-2022	720	720	705	720	88400	728.4	750.1	764.767	774.975	51.57
21-11-2022	720	720	710	720	664900	727.7	749.4	764.1	774.675	51.57
22-11-2022	725	725	715	720	81500	726.8	748.75	763.467	774.375	51.57
23-11-2022	720	720	715	715	79500	726	748.05	762.833	774.125	48.31
24-11-2022	720	725	710	715	144600	725.2	747.35	762.167	773.875	48.31
25-11-2022	720	720	710	710	385000	724.3	746.4	761.467	773.525	45.01
28-11-2022	720	720	710	710	227700	723.6	745.4	760.733	773.15	45.01
29-11-2022	710	710	695	700	1770400	722.3	744.7	759.967	772.75	38.85
30-11-2022	700	705	695	700	894400	721.1	744	759.233	772.35	38.85
01-12-2022	700	725	695	720	3580300	720.2	743.55	758.633	772.05	53.58
02-12-2022	725	740	725	730	3863400	719.5	743.3	758.067	771.775	58.91
05-12-2022	735	740	725	730	4182100	718.9	743.1	757.7	771.575	58.91
06-12-2022	730	735	715	725	1822500	718.4	742.75	757.233	771.3	55.23
07-12-2022	725	725	710	715	2953700	717.6	742.15	756.6	770.95	48.69
08-12-2022	715	725	715	720	1651700	716.9	741.6	756.067	770.6	51.76
09-12-2022	725	730	720	720	3470200	716.5	741.1	755.667	770.175	51.76
12-12-2022	680	700	670	690	2401600	715.5	740.3	754.967	769.625	36.52
13-12-2022	695	695	675	680	1172600	714.1	739.4	754.2	769.075	33.03
14-12-2022	685	685	670	675	834000	712.8	738.5	753.567	768.45	31.41
15-12-2022	680	680	670	675	636000	711.5	737.6	752.9	767.85	31.41
16-12-2022	675	675	670	670	544000	710.2	736.55	752.067	767.2	29.72
19-12-2022	675	680	670	675	591500	709	735.6	751.3	766.55	33.57
20-12-2022	675	690	670	680	1160600	707.8	734.7	750.6	765.975	37.26
21-12-2022	680	690	675	680	1296300	706.8	733.75	749.8	765.325	37.26
22-12-2022	680	685	680	680	377000	706	732.85	749.033	764.625	37.26
23-12-2022	680	685	675	680	393700	704.9	731.85	748.267	763.85	37.26
26-12-2022	685	690	675	675	468100	704.1	730.9	747.433	762.95	34.67
27-12-2022	675	690	675	680	580600	703.5	730	746.6	762.15	39.23
28-12-2022	680	685	675	680	275500	703.1	729.05	745.767	761.425	39.23
29-12-2022	680	685	675	685	267500	702.5	728.2	744.967	760.75	43.77
30-12-2022	685	710	680	695	1560700	702.4	727.45	744.267	760.15	51.58
02-01-2023	695	695	680	685	235300	702.2	726.55	743.533	759.45	44.87
03-01-2023	695	695	680	680	392300	702.1	725.65	742.733	758.75	41.93
04-01-2023	690	710	685	700	879400	702.5	724.9	742.1	758.3	54.70
05-01-2023	705	705	675	675	732900	701.9	723.9	741.3	757.675	42.21
06-01-2023	675	700	675	690	378700	701.6	723.1	740.6	757.1	49.64
09-01-2023	695	700	685	685	456300	701.3	722.3	739.9	756.45	47.45
10-01-2023	690	690	675	685	344400	701	721.45	739.3	755.85	47.45
11-01-2023	685	690	680	685	255000	700.6	720.65	738.633	755.2	47.45
12-01-2023	690	690	680	680	166900	700	719.7	738.067	754.425	44.97
13-01-2023	690	690	680	685	114400	699.6	718.85	737.5	753.675	47.90
16-01-2023	685	685	680	680	148500	698.9	717.95	736.9	752.925	45.30
17-01-2023	685	690	680	685	462000	698.1	717.1	736.333	752.175	48.32
18-01-2023	685	690	680	685	392800	697.5	716.3	735.7	751.475	48.32
19-01-2023	685	690	680	690	289300	696.9	715.5	735.1	750.85	51.43
20-01-2023	685	695	685	685	250100	696.1	714.65	734.533	750.175	48.30
24-01-2023	695	710	685	690	975700	695.5	713.85	733.933	749.575	51.48
25-01-2023	695	705	690	695	162300	695.2	713.1	733.3	748.95	54.50
26-01-2023	695	700	690	695	132100	694.8	712.4	732.667	748.3	54.50
27-01-2023	700	700	695	695	189400	694.4	711.75	732.033	747.65	54.50
30-01-2023	695	730	695	710	1123100	694.2	711.3	731.467	747.125	63.09
31-01-2023	720	720	705	710	166700	694	710.85	730.933	746.575	63.09
01-02-2023	710	710	700	705	284700	693.7	710.25	730.4	746.025	58.80
02-02-2023	710	710	705	710	301800	693.6	709.8	729.9	745.525	61.61
03-02-2023	710	715	705	705	372500	693.4	709.3	729.367	744.975	57.39
06-02-2023	705	705	700	705	333400	693.3	708.8	728.7	744.425	57.39
07-02-2023	705	710	695	700	467800	693.1	708.35	727.967	743.825	53.17
08-02-2023	705	705	700	700	185800	693.1	707.7	727.5	743.25	53.17
09-02-2023	705	730	695	715	775600	693.4	707.25	727.133	742.775	62.71
10-02-2023	715	715	700	705	124500	693.1	706.65	726.733	742.25	54.71
13-02-2023	705	715	700	710	202000	692.7	706.1	726.433	741.725	57.62
14-02-2023	710	710	705	710	142000	692.3	705.6	726.167	741.35	57.62
15-02-2023	710	710	705	710	164400	692	705.2	725.833	740.925	57.62
16-02-2023	710	715	705	710	541000	691.9	704.75	725.4	740.425	57.62
17-02-2023	710	715	695	700	600300	691.5	704.2	724.9	739.925	49.12
20-02-2023	710	710	700	705	178000	691.2	703.85	724.467	739.55	52.87
21-02-2023	705	705	700	705	154400	691.5	703.5	724.033	739.1	52.87
22-02-2023	705	710	700	705	239100	692	703.05	723.6	738.65	52.87
23-02-2023	705	710	705	705	112700	692.6	702.7	723.2	738.325	52.87
24-02-2023	705	710	705	705	517300	693.2	702.35	722.8	737.975	52.87
27-02-2023	705	710	700	705	283600	693.9	702.05	722.333	737.525	52.87
28-02-2023	705	715	700	705	484900	694.5	701.75	721.9	737.1	52.87
01-03-2023	705	710	700	705	318600	695	701.4	721.467	736.7	52.87
02-03-2023	705	710	700	705	322100	695.5	701.15	721	736.225	52.87
03-03-2023	705	710	705	710	231300	696.1	701.05	720.6	735.8	58.77
06-03-2023	710	715	700	710	773700	696.7	700.8	720.133	735.375	58.77
07-03-2023	705	715	700	710	317100	697.4	700.75	719.733	734.925	58.77
08-03-2023	710	710	690	690	1138400	697.6	700.55	719.2	734.35	36.14
09-03-2023	690	700	685	695	2036300	697.9	700.5	718.667	733.8	42.14
10-03-2023	695	700	690	690	77700	698	700.25	718.133	733.225	38.27
13-03-2023	690	700	685	695	279000	698	700.2	717.633	732.7	43.83
14-03-2023	690	700	685	690	693900	698.1	700.15	717.067	732.175	39.95
15-03-2023	685	695	680	685	598100	698.2	700.15	716.5	731.6	36.48
16-03-2023	690	690	665	675	1265900	697.7	700.1	715.833	731	30.73
17-03-2023	675	685	675	680	251700	697.8	699.85	715.2	730.425	36.15
20-03-2023	680	690	675	680	237300	697.6	699.6	714.6	729.85	36.15
21-03-2023	690	690	675	675	283000	697.4	699.35	714	729.275	33.14
24-03-2023	675	690	675	690	236800	697.5	699.25	713.467	728.85	47.31
27-03-2023	690	690	680	685	129000	697.5	699.05	712.933	728.35	43.96
28-03-2023	685	690	680	685	237700	697.6	698.8	712.333	727.95	43.96
29-03-2023	685	690	675	680	1151900	697.5	698.55	711.733	727.5	40.63
30-03-2023	680	685	675	675	1669400	697.4	698.15	711.1	727.025	37.57
31-03-2023	680	695	675	690	3480400	697.5	697.8	710.567	726.625	49.80
03-04-2023	695	695	675	680	1117100	697.4	697.45	710	726.125	43.66
04-04-2023	680	680	670	680	1751900	697.2	697.05	709.4	725.625	43.66
05-04-2023	660	680	660	665	2325800	696.8	696.45	708.7	725.1	35.95
06-04-2023	655	665	655	660	478900	696.2	695.85	707.967	724.5	33.80
10-04-2023	670	670	645	650	1172700	695.3	695.25	707.167	723.8	29.96
11-04-2023	650	655	615	630	4457300	694	694.4	706.267	723	24.06
12-04-2023	620	625	610	615	2475000	692.4	693.4	705.3	722.125	20.76
13-04-2023	615	615	605	615	2304000	690.5	692.35	704.367	721.225	20.76
14-04-2023	610	610	605	610	980600	688.5	691.25	703.4	720.325	19.71
17-04-2023	610	615	605	605	992500	686.5	690.1	702.333	719.425	18.70
18-04-2023	610	610	605	605	4744200	684.4	689	701.333	718.525	18.70
26-04-2023	610	610	605	610	1183500	682.5	687.95	700.367	717.65	23.28
27-04-2023	605	615	600	605	4545300	680.5	686.9	699.367	716.65	21.94
28-04-2023	610	645	605	620	10069900	678.9	686	698.533	715.7	34.12
02-05-2023	615	630	615	620	3426900	677.3	685.2	697.567	714.95	34.12
03-05-2023	615	625	615	615	2097700	675.3	684.35	696.6	714.175	32.18
04-05-2023	615	625	610	625	1801500	673.7	683.4	695.667	713.475	39.58
05-05-2023	625	625	610	620	1435600	671.9	682.3	694.7	712.8	37.38
08-05-2023	620	630	615	630	3574200	670.3	681.3	693.833	712.2	44.06
09-05-2023	635	650	625	645	2906900	669	680.5	693.133	711.625	52.29
10-05-2023	655	665	645	660	2426300	668	679.95	692.5	711.05	58.81
11-05-2023	660	660	645	650	3025500	667	679.25	691.8	710.425	53.56
12-05-2023	655	665	645	665	1346200	666.2	678.7	691.3	709.9	59.42
15-05-2023	660	665	650	655	2413900	665.2	678.35	690.733	709.325	54.48
16-05-2023	655	655	640	645	1715400	664	678	690.033	708.7	50.01
17-05-2023	650	650	625	635	2181100	662.6	677.6	689.333	708.05	45.95
19-05-2023	635	650	630	640	1641400	661.3	677.25	688.667	707.425	48.21
22-05-2023	645	650	630	650	876500	660.2	677.05	688.1	706.8	52.50
23-05-2023	645	660	640	655	2577100	659.2	676.85	687.567	706.225	54.53
24-05-2023	640	645	635	645	821600	658	676.5	686.933	705.6	49.94
25-05-2023	640	650	640	645	780500	656.8	676.15	686.367	704.95	49.94
26-05-2023	645	645	630	640	1168600	655.4	675.75	685.833	704.3	47.61
29-05-2023	630	640	625	630	673000	653.8	675.25	685.133	703.55	43.27
30-05-2023	630	640	620	640	307100	652.4	674.9	684.633	702.9	48.34
31-05-2023	630	635	625	630	725700	651.2	674.4	684.1	702.2	44.10
05-06-2023	625	645	625	635	318400	650	673.95	683.667	701.5	46.62
06-06-2023	640	660	635	635	2094500	648.9	673.45	683.133	700.825	46.62
07-06-2023	650	650	635	635	848600	647.7	672.85	682.7	700.15	46.62
08-06-2023	650	650	630	640	1668300	646.7	672.4	682.333	699.475	49.47
09-06-2023	645	650	635	645	501300	645.9	672.05	682.067	698.85	52.22
12-06-2023	640	650	635	640	1572000	645.2	671.45	681.8	698.175	49.33
13-06-2023	640	655	635	650	2082800	644.6	671.2	681.433	697.55	54.72
14-06-2023	650	685	650	675	3312000	644.5	671.05	681.233	697.075	64.81
15-06-2023	685	685	670	675	565500	644.5	670.95	681.067	696.625	64.81
16-06-2023	680	685	670	675	1581100	644.2	670.85	680.9	696.15	64.81
19-06-2023	685	700	680	685	1451300	644.2	670.85	680.767	695.75	68.33
20-06-2023	685	695	680	685	973600	644.2	670.9	680.6	695.3	68.33
21-06-2023	685	690	680	690	1266500	644.4	670.95	680.5	694.9	70.07
22-06-2023	690	695	685	695	834500	644.8	671.1	680.367	694.525	71.74
23-06-2023	690	695	675	680	1234400	644.6	671.05	680.067	694.075	60.78
26-06-2023	680	685	675	685	819500	644.7	671.05	679.867	693.675	62.82
27-06-2023	680	685	675	685	539900	644.8	671	679.633	693.25	62.82
03-07-2023	695	725	690	720	3550800	645.9	671.35	679.6	693	73.85
04-07-2023	725	745	720	745	4148900	647.6	671.9	679.767	692.875	78.71
05-07-2023	735	755	735	745	2313000	649.5	672.4	680	692.75	78.71
06-07-2023	750	805	735	775	10496300	652.4	673.2	680.4	692.8	83.09
07-07-2023	775	825	775	785	8648000	655.8	674.1	680.867	692.925	84.25
10-07-2023	790	795	780	790	2255100	659.3	674.9	681.333	693.1	84.81
11-07-2023	790	810	790	795	3678500	663	675.75	681.833	693.3	85.37
12-07-2023	805	835	800	825	8008700	667.4	676.95	682.533	693.6	88.19
13-07-2023	825	830	785	795	4539800	671.2	677.8	683.067	693.8	73.02
14-07-2023	790	810	790	810	926600	675.2	678.85	683.7	694.075	75.31
17-07-2023	810	825	805	810	1537400	679.3	679.9	684.367	694.35	75.31
18-07-2023	820	820	780	790	3188900	682.7	680.8	684.9	694.575	66.58
20-07-2023	790	800	785	785	1250100	686	681.65	685.467	694.675	64.57
21-07-2023	795	800	785	795	1166500	689.6	682.45	686.1	694.85	66.73
24-07-2023	795	810	790	800	1424600	693.1	683.4	686.633	695.025	67.80
25-07-2023	810	820	800	800	4272700	696.7	684.3	687.1	695.2	67.80
26-07-2023	805	820	795	810	2575000	700.3	685.3	687.633	695.45	70.01
27-07-2023	805	820	805	810	1855500	703.6	686.3	688.2	695.75	70.01
31-07-2023	810	850	810	830	9279500	707	687.5	688.967	696.125	74.15
01-08-2023	830	830	710	740	16282200	708.8	687.9	689.1	696.05	44.46
02-08-2023	740	745	715	745	7175500	710.4	688.3	689.267	696.075	45.76
03-08-2023	745	760	735	755	3440900	712.4	688.8	689.7	696.15	48.36
04-08-2023	760	770	750	760	2347700	714.7	689.35	690.233	696.2	49.66
07-08-2023	760	770	750	765	1850300	717.3	689.95	690.833	696.325	50.99
08-08-2023	770	770	760	770	526200	719.9	690.6	691.467	696.475	52.35
09-08-2023	765	770	755	760	852000	722.1	691.15	692.067	696.6	49.40
10-08-2023	760	760	750	755	1360900	724.1	691.65	692.6	696.7	47.95
11-08-2023	760	760	755	760	327700	726.4	692.2	693.133	696.8	49.55
14-08-2023	760	780	755	780	2592300	729.1	692.95	693.8	697.05	55.44
15-08-2023	770	800	770	795	4301000	732.2	693.8	694.567	697.425	59.27
16-08-2023	800	815	790	800	1995400	735.6	694.7	695.367	697.75	60.49
18-08-2023	805	810	805	805	1007200	738.9	695.65	696.233	698.2	61.73
21-08-2023	805	815	800	810	1403400	742.5	696.85	697.1	698.7	62.98
22-08-2023	815	815	790	795	1462600	745.7	697.85	697.867	699.175	56.98
23-08-2023	795	805	790	800	1335400	749	698.95	698.633	699.6	58.40
24-08-2023	795	800	790	790	1126600	752.1	699.9	699.267	700.05	54.52
25-08-2023	785	785	775	775	528900	754.8	700.75	699.867	700.45	49.23
28-08-2023	770	790	765	790	699000	757.7	701.8	700.6	700.975	54.03
29-08-2023	785	790	780	790	1049800	760.7	702.95	701.2	701.525	54.03
30-08-2023	790	805	780	795	1660900	763.6	704.1	702	701.975	55.65
31-08-2023	795	800	790	795	1550000	766	705.25	702.7	702.425	55.65
01-09-2023	800	805	790	790	1308100	768.3	706.4	703.4	702.875	53.47
04-09-2023	795	805	785	795	660200	770.7	707.45	704.133	703.35	55.36
05-09-2023	800	820	795	815	2551300	773.3	708.75	705	703.9	62.00
06-09-2023	815	825	810	820	3807900	776	710.1	705.933	704.45	63.47
07-09-2023	825	835	810	815	2367300	778.5	711.45	706.8	705	60.94
08-09-2023	820	830	815	820	1242200	781	712.9	707.733	705.525	62.54
11-09-2023	810	835	810	830	1846400	784	714.3	708.7	706.05	65.59
12-09-2023	830	835	820	825	973700	786.8	715.75	709.633	706.6	62.84
13-09-2023	835	880	835	855	5185000	790.2	717.5	710.733	707.275	70.77
14-09-2023	845	855	830	840	1359100	792.6	719.25	711.767	707.85	63.48
15-09-2023	835	835	815	825	1747300	794.2	720.9	712.667	708.375	57.13
18-09-2023	830	840	815	820	2139200	795.7	722.6	713.5	708.925	55.16
19-09-2023	835	840	815	830	2581900	796.8	724.6	714.4	709.5	58.27
20-09-2023	830	870	825	840	6623900	797.9	726.85	715.367	710.125	61.17
21-09-2023	840	860	830	845	2568200	799	729.15	716.267	710.75	62.57
22-09-2023	835	860	825	850	4271000	800.1	731.55	717.2	711.4	63.97
25-09-2023	855	900	850	870	15473900	801	734.2	718.3	712.15	68.97
26-09-2023	870	890	865	875	4946400	802.6	736.9	719.4	712.95	70.09
27-09-2023	875	875	855	870	3604600	803.8	739.5	720.5	713.725	67.47
29-09-2023	870	875	860	870	2201000	805	742.15	721.6	714.525	67.47
10-10-2023	850	855	835	855	3495800	806.3	744.5	722.633	715.25	59.71
11-10-2023	845	860	835	845	3186200	807.5	746.75	723.6	715.975	55.16
12-10-2023	850	850	835	845	4151300	808.5	749.05	724.467	716.7	55.16
13-10-2023	850	850	835	840	1523000	809.3	751.2	725.367	717.3	52.82
16-10-2023	855	865	845	850	5312600	810.3	753.5	726.3	717.9	56.77
17-10-2023	845	870	845	860	5891400	811.3	755.8	727.3	718.55	60.34
18-10-2023	870	880	860	865	7849300	812.4	758	728.333	719.25	62.03
19-10-2023	870	875	850	855	4494400	812.9	759.95	729.3	719.95	56.82
20-10-2023	865	885	850	880	7841500	815.7	762.25	730.5	720.75	64.78
23-10-2023	880	885	835	850	8535700	817.8	764.1	731.467	721.4	52.31
24-10-2023	855	895	845	875	4952600	820.2	766.3	732.6	722.325	59.34
25-10-2023	865	900	860	865	7335700	822.3	768.5	733.667	723.25	55.80
26-10-2023	865	880	855	870	4177900	824.4	770.85	734.767	724.225	57.17
27-10-2023	870	885	865	875	4532000	826.5	773.2	735.9	725.225	58.56
30-10-2023	880	885	855	855	5203700	828.4	775.25	736.9	726.15	51.38
31-10-2023	865	880	850	865	5282100	830.6	777.35	737.967	727.1	54.39
01-11-2023	850	850	725	770	23842700	830.8	778.6	738.4	727.55	33.30
02-11-2023	760	780	745	775	4011400	830.7	779.9	738.867	728.025	34.73
03-11-2023	770	790	765	790	1572000	830.6	781.4	739.4	728.575	38.97
06-11-2023	785	805	775	800	3391000	830.6	783.1	740	729.175	41.69
07-11-2023	810	825	775	795	3624400	830.4	784.65	740.567	729.775	40.72
08-11-2023	790	800	780	790	1707300	830	786.25	741.233	730.325	39.71
09-11-2023	800	800	780	785	1672900	829.8	787.75	741.833	730.85	38.69
10-11-2023	780	790	775	775	2250500	829.3	789.15	742.4	731.3	36.65
13-11-2023	775	780	770	770	1225100	828.9	790.5	742.9	731.675	35.64
14-11-2023	770	790	765	780	1821200	829	791.9	743.5	732.15	39.25
15-11-2023	790	800	780	785	1619600	828.9	793.3	744.167	732.675	41.03
16-11-2023	790	800	785	785	1346300	828.8	794.75	744.9	733.1	41.03
17-11-2023	790	790	780	785	415900	828.6	796.1	745.6	733.65	41.03
20-11-2023	790	795	775	785	1657900	828.4	797.2	746.3	734.125	41.03
21-11-2023	780	795	775	780	1368200	828.2	798.25	747	734.6	39.47
22-11-2023	785	790	775	775	1388200	827.8	799.25	747.567	735.05	37.92
23-11-2023	775	785	770	780	1443200	827.1	800.2	748.2	735.525	40.44
24-11-2023	780	785	770	780	2055300	826.3	801.15	748.833	736.025	40.44
27-11-2023	780	780	760	760	1580400	825.2	801.85	749.367	736.4	34.04
28-11-2023	760	770	755	760	826200	824	802.5	749.933	736.8	34.04
29-11-2023	760	770	755	760	879400	822.6	803.3	750.4	737.175	34.04
30-11-2023	760	770	755	755	688700	821.2	804	750.9	737.525	32.43
01-12-2023	760	760	750	750	540200	819.1	804.65	751.367	737.825	30.87
04-12-2023	760	760	740	750	1420000	817.3	804.95	751.933	738.15	30.87
05-12-2023	750	755	740	750	1094000	815.8	805	752.533	738.45	30.87
06-12-2023	750	755	745	745	609100	814.3	805	753.167	738.7	29.11
07-12-2023	750	750	740	740	611600	812.5	804.65	753.9	738.925	27.43
08-12-2023	745	745	730	730	704400	810.3	804.1	754.667	739.1	24.40
11-12-2023	730	850	725	740	7713700	808.2	803.6	755.5	739.25	32.44
12-12-2023	760	795	730	730	4109100	805.8	802.95	756.3	739.35	29.11
13-12-2023	735	740	685	695	5010500	802.3	801.65	756.9	739.3	20.98
14-12-2023	690	735	680	700	2378200	798.8	800.7	757.533	739.25	24.23
15-12-2023	700	710	690	690	1702800	795.2	799.5	758.067	739.175	22.26
18-12-2023	690	725	675	690	3045900	791.6	798.3	758.633	739.1	22.26
19-12-2023	700	705	685	690	564400	788.3	797.3	759.1	739.05	22.26
20-12-2023	690	705	690	695	1002100	785.3	796.4	759.6	739.025	26.02
21-12-2023	690	700	685	700	259300	782.4	795.45	760.167	738.95	29.69
22-12-2023	700	705	695	700	476900	779.6	794.45	760.667	738.925	29.69
27-12-2023	700	705	690	690	709700	776.4	793.35	761.133	738.825	26.63
28-12-2023	695	700	685	700	1628400	773.2	792.25	761.6	738.775	33.96
29-12-2023	700	700	690	695	1303900	769.8	791.1	761.933	738.7	32.23
02-01-2024	695	700	690	700	1057000	766.7	789.8	762.2	738.65	35.76
03-01-2024	700	705	695	695	905700	763	789.35	762.5	738.625	33.86
04-01-2024	700	700	690	690	1308500	759.8	788.8	762.667	738.55	32.03
05-01-2024	695	695	690	695	1032400	756.2	788.2	762.933	738.5	35.77
08-01-2024	690	710	690	695	3306000	752.8	787.55	763.267	738.45	35.77
09-01-2024	705	705	685	690	1940100	749.2	786.8	763.633	738.375	33.62
10-01-2024	695	695	660	675	5453500	745.2	785.85	763.867	738.225	28.16
11-01-2024	675	680	670	675	1695800	741.6	785	764.033	738.075	28.16
12-01-2024	675	680	670	675	1974200	737.8	784.2	764.167	737.925	28.16
15-01-2024	675	685	670	680	1079000	736	783.4	764.4	737.8	32.71
16-01-2024	680	685	675	675	236100	734	782.35	764.6	737.65	30.62
17-01-2024	680	685	670	675	986300	731.7	781.15	764.833	737.475	30.62
18-01-2024	675	700	670	680	2233300	729.3	779.95	765.167	737.325	35.41
19-01-2024	680	690	680	685	1242200	727.1	778.75	765.467	737.2	39.88
22-01-2024	680	685	670	670	1321300	724.7	777.35	765.733	737.1	32.59
23-01-2024	670	675	665	665	782900	722.3	776.05	765.933	736.95	30.59
24-01-2024	670	670	655	660	1630800	720	774.65	766.1	736.8	28.69
25-01-2024	655	690	650	660	1491900	717.8	773.35	766.267	736.625	28.69
26-01-2024	660	670	655	665	732900	715.5	772.25	766.433	736.5	33.48
29-01-2024	665	680	665	680	1509200	713.4	771.15	766.667	736.475	45.35
30-01-2024	675	680	665	665	484900	711	769.9	766.833	736.425	38.04
31-01-2024	670	670	660	660	308300	708.5	768.55	766.9	736.325	35.96
01-02-2024	665	670	660	660	311900	706	767.2	766.8	736.225	35.96
02-02-2024	670	670	660	665	258000	703.7	765.95	766.733	736.175	39.78
05-02-2024	660	670	660	660	933100	701.4	764.6	766.633	736.025	37.38
06-02-2024	665	670	665	670	45900	699.2	763.15	766.533	735.95	44.58
07-02-2024	670	670	660	660	493100	696.8	761.55	766.367	735.825	39.67
12-02-2024	665	665	650	655	1113000	694.7	759.95	766.133	735.7	37.45
13-02-2024	660	660	645	655	778700	692.6	758.3	765.867	735.6	37.45
15-02-2024	655	665	645	660	939700	690.6	756.6	765.733	735.45	41.26
16-02-2024	660	665	655	660	275100	688.7	754.95	765.567	735.35	41.26
19-02-2024	660	665	660	660	485000	686.9	753	765.4	735.25	41.26
20-02-2024	665	665	660	660	539900	685.1	751.2	765	735.225	41.26
21-02-2024	660	665	650	655	748400	683.2	749.5	764.4	735.2	38.13
22-02-2024	655	665	650	665	898500	681.6	747.95	763.867	735.275	46.82
23-02-2024	665	665	650	655	806600	679.9	746.2	763.067	735.4	40.67
26-02-2024	660	665	655	665	1315700	678.6	744.45	762.267	735.65	48.02
27-02-2024	665	670	660	670	711000	677.2	742.7	761.467	735.925	51.28
28-02-2024	665	670	665	665	1253400	675.9	740.85	760.6	736.2	48.04
29-02-2024	670	670	665	665	390800	675.3	738.8	759.533	736.5	48.04
01-03-2024	665	670	660	670	802100	674.7	736.75	758.7	736.825	51.58
04-03-2024	670	675	660	660	576400	674.1	734.65	757.7	737.075	44.98
05-03-2024	660	670	655	660	1076200	673.5	732.55	756.7	737.35	44.98
07-03-2024	670	670	665	670	615800	673.1	730.7	755.9	737.6	52.09
08-03-2024	670	670	665	665	1086000	672.5	728.9	755.1	737.825	48.70
13-03-2024	660	665	655	665	1163900	671.8	727.1	754.233	738.075	48.70
14-03-2024	660	665	655	660	474300	671	725.3	753.3	738.25	45.28
15-03-2024	665	670	660	665	418500	670.5	723.45	752.4	738.475	49.13
18-03-2024	670	685	665	680	1662900	670.1	721.65	751.533	738.725	58.54
19-03-2024	690	695	685	690	1268000	670	719.9	750.733	738.95	63.41
20-03-2024	685	695	685	690	1176700	669.8	718.25	749.8	739.1	63.41
21-03-2024	690	695	680	685	1173800	669.6	716.3	749.433	739.275	59.37
22-03-2024	685	685	665	670	1219100	669.2	714.5	748.933	739.3	49.24
25-03-2024	675	675	665	670	378200	668.7	712.45	748.367	739.375	49.24
26-03-2024	680	680	665	670	959500	668.2	710.5	747.767	739.5	49.24
27-03-2024	670	680	670	680	335200	668	708.6	747.2	739.725	55.55
28-03-2024	675	680	670	675	302100	668	706.6	746.567	739.9	52.07
01-04-2024	670	670	640	650	2224800	667.5	704.55	745.833	739.9	38.91
02-04-2024	655	660	650	660	939400	667.2	702.5	745.2	739.925	44.91
03-04-2024	660	665	650	665	885800	666.9	701.45	744.567	740.025	47.67
04-04-2024	670	670	660	670	819200	666.8	700.4	743.833	740.15	50.36
05-04-2024	670	670	660	665	766500	666.6	699.15	742.967	740.275	47.72
16-04-2024	660	670	650	665	3954700	666.3	697.8	742.067	740.45	47.72
17-04-2024	660	665	630	630	3286500	665.2	696.15	740.9	740.4	33.49
18-04-2024	635	640	610	620	4271800	664.2	694.45	739.633	740.35	30.68
19-04-2024	615	615	600	605	3029200	663	692.65	738.367	740.2	27.01
22-04-2024	610	620	605	605	1288600	661.9	690.95	737.067	740.05	27.01
23-04-2024	610	615	605	615	1772200	661	689.4	735.9	739.95	33.18
24-04-2024	615	620	610	620	644300	660.1	687.8	734.867	739.85	36.10
25-04-2024	615	620	605	610	1384000	658.7	686.05	733.667	739.675	33.00
26-04-2024	605	615	605	605	243500	657.5	684.25	732.433	739.5	31.54
29-04-2024	605	610	595	600	1088200	656.3	682.4	731.133	739.25	30.11
30-04-2024	605	615	600	615	1369600	655.4	680.7	729.933	738.95	39.05
02-05-2024	620	630	615	615	1594300	654.4	679.05	728.767	738.65	39.05
03-05-2024	620	620	605	610	1626600	653.4	677.4	727.533	738.325	37.21
06-05-2024	610	615	600	605	5150400	652.1	675.65	726.133	737.925	35.41
07-05-2024	610	610	600	605	1282400	651	673.9	724.7	737.525	35.41
08-05-2024	605	610	600	605	1660700	650	672.35	723.3	737.1	35.41
13-05-2024	600	605	595	600	1638800	648.9	670.75	721.833	736.625	33.40
14-05-2024	605	615	600	605	1264300	647.8	669.2	720.333	736.25	37.24
15-05-2024	610	625	605	620	1040900	647	667.85	718.967	735.925	47.11
16-05-2024	620	620	615	620	1729500	646.2	666.55	717.4	735.6	47.11
17-05-2024	615	630	615	625	450500	645.5	665.3	715.967	735.125	50.14
20-05-2024	620	625	615	620	372400	644.8	664	714.6	734.5	47.22
21-05-2024	615	625	615	615	637300	643.8	662.7	713.233	733.85	44.44
22-05-2024	615	625	610	620	647800	643.1	661.5	711.833	733.075	47.76
27-05-2024	620	710	615	670	15087000	643.2	660.9	710.7	732.5	68.19
28-05-2024	675	705	670	670	2283400	643.2	660.2	709.533	731.9	68.19
29-05-2024	665	700	650	670	2250100	643.3	659.6	708.333	731.275	68.19

Mark

Close >	MA150	No
	MA200	No
MA150 > MA200		No
MA200 Uptrend 30d		No
MA50 >	MA150	No
	MA200	No
Close > MA50		Yes
*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%