WOMF

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
03-01-2005	694	694	675	684	356500
04-01-2005	684	684	675	684	1997500
05-01-2005	684	703	675	684	10316500
06-01-2005	684	684	675	684	1895000
07-01-2005	684	684	675	684	856500
10-01-2005	675	675	657	675	3190000
11-01-2005	657	675	657	675	1418500
12-01-2005	666	675	666	675	403000
13-01-2005	675	684	666	675	3249500
14-01-2005	675	675	666	675	2379000
17-01-2005	666	675	666	666	2253500
18-01-2005	666	675	666	675	2424500
19-01-2005	675	675	666	675	948500
20-01-2005	675	703	666	684	17248000
24-01-2005	684	694	675	694	4893000					60.87
25-01-2005	684	694	684	694	3691500					60.87
26-01-2005	684	684	684	684	2153000					48.61
27-01-2005	684	684	675	684	361500					48.61
28-01-2005	675	684	675	684	2227500					48.61
31-01-2005	675	684	675	684	3250000					48.61
01-02-2005	675	684	675	684	3718000					48.61
02-02-2005	675	721	675	703	56541000					66.94
03-02-2005	703	703	694	694	8885500					56.64
04-02-2005	694	712	694	703	7941500					62.80
07-02-2005	703	703	703	703	1233000					62.80
08-02-2005	703	703	703	703	1797000					62.80
11-02-2005	703	712	703	703	1510000					62.80
14-02-2005	712	731	712	721	12167000					73.09
15-02-2005	731	740	731	740	21055500					79.53
16-02-2005	740	740	721	721	8335000					63.24
17-02-2005	721	740	721	731	10942000					67.06
18-02-2005	731	768	731	768	51176000					76.71
21-02-2005	768	777	758	777	18049500					78.38
22-02-2005	777	795	768	795	41213000					81.25
23-02-2005	786	795	777	786	20874000					75.82
24-02-2005	786	786	768	777	5359000					70.72
25-02-2005	777	777	749	758	5288500					61.35
28-02-2005	758	768	749	758	7467000					61.35
01-03-2005	768	795	768	795	27855500					70.26
02-03-2005	795	795	777	795	18956500					70.26
03-03-2005	795	805	786	805	20687000					72.26
04-03-2005	805	805	786	795	16408500					67.37
07-03-2005	795	795	786	795	9173500					67.37
08-03-2005	786	795	777	795	13868500					67.37
09-03-2005	786	795	786	795	2531500					67.37
10-03-2005	786	786	777	786	1407000					62.28
14-03-2005	786	795	786	795	7719500					65.12
15-03-2005	795	795	777	786	3713500					60.23
16-03-2005	786	814	786	814	30258000					68.22
17-03-2005	814	814	795	805	9846000	728.1				63.78
18-03-2005	805	805	786	805	5824000	730.52				63.78
21-03-2005	786	795	786	795	4606500	732.74				58.85
22-03-2005	786	786	777	786	6504000	734.78				54.75
23-03-2005	786	786	777	777	2221500	736.64				50.93
24-03-2005	777	777	768	777	6774500	738.5				50.93
28-03-2005	768	777	749	758	9233500	740.16				43.49
29-03-2005	758	758	712	731	4304000	741.28				35.55
30-03-2005	731	749	712	740	15261500	742.58				39.51
31-03-2005	749	749	721	749	2521500	744.06				43.27
01-04-2005	740	740	721	740	4868000	745.36				40.56
04-04-2005	740	740	731	731	26500	746.66				37.99
05-04-2005	731	740	731	731	7024000	747.78				37.99
06-04-2005	731	758	731	758	7553000	749.44				49.18
07-04-2005	758	768	749	768	5458500	751.12				52.59
08-04-2005	768	777	758	777	6385000	752.78				55.49
11-04-2005	768	777	758	768	2569500	754.26				52.06
12-04-2005	768	777	768	777	4213000	756.12				55.05
13-04-2005	777	777	768	777	8591000	757.98				55.05
14-04-2005	768	768	758	768	373000	759.66				51.34
15-04-2005	758	758	749	758	3053000	761.14				47.51
18-04-2005	740	740	721	731	1985000	762.08				39.03
19-04-2005	731	731	712	712	3514500	762.26				34.39
20-04-2005	712	731	712	731	2568000	763				41.84
21-04-2005	703	712	684	694	2492000	762.82				33.79
25-04-2005	684	694	675	675	1655000	762.26				30.54
26-04-2005	694	694	666	675	1659000	761.7				30.54
27-04-2005	675	694	675	694	2742500	761.52				37.51
28-04-2005	684	703	684	703	1765500	761.16				40.56
29-04-2005	684	684	675	684	1136500	760.04				36.51
02-05-2005	684	684	666	675	3883500	759.12				34.74
04-05-2005	675	712	675	703	10802500	758.56				43.85
06-05-2005	703	703	694	703	4250000	757.26				43.85
09-05-2005	694	694	684	694	255000	755.6				41.68
10-05-2005	684	694	675	694	1167000	753.58				41.68
11-05-2005	675	684	675	684	760000	751.54				39.19
12-05-2005	675	684	675	684	1107000	749.68				39.19
13-05-2005	684	694	684	694	2920000	748.4				43.14
16-05-2005	675	694	675	694	360500	747.12				43.14
17-05-2005	684	694	675	684	1084500	744.9				40.11
18-05-2005	675	684	675	684	1030500	742.68				40.11
19-05-2005	684	684	675	675	562500	740.08				37.38
20-05-2005	675	684	675	684	264000	737.86				41.66
23-05-2005	684	684	675	684	1047500	735.64				41.66
25-05-2005	684	694	684	694	1048500	733.62				46.38
26-05-2005	684	694	675	694	401000	731.6				46.38
27-05-2005	684	694	684	694	1045000	729.76				46.38
30-05-2005	684	694	675	694	2852500	727.74				46.38
31-05-2005	694	703	694	703	1690000	726.08				51.17
01-06-2005	703	703	694	703	517000	723.86				51.17
02-06-2005	694	703	684	703	595500	721.82	724.96			51.17
03-06-2005	694	703	694	703	258500	719.78	725.15			51.17
06-06-2005	684	694	684	694	97000	717.76	725.25			45.69
07-06-2005	684	694	675	694	394000	715.92	725.35			45.69
08-06-2005	684	684	675	684	44000	714.06	725.35			40.14
09-06-2005	675	684	675	684	254000	712.2	725.35			40.14
10-06-2005	675	675	666	675	781500	710.54	725.35			35.63
13-06-2005	666	675	666	675	268000	709.42	725.35			35.63
14-06-2005	666	675	666	675	706500	708.12	725.35			35.63
15-06-2005	675	684	675	684	1059000	706.82	725.44			43.55
16-06-2005	675	684	675	684	559500	705.7	725.53			43.55
17-06-2005	684	684	675	684	264500	704.76	725.71			43.55
20-06-2005	675	684	675	684	329000	703.82	725.8			43.55
21-06-2005	675	675	666	675	241500	702.16	725.8			37.37
22-06-2005	666	675	666	666	1143500	700.12	725.62			32.41
23-06-2005	666	684	666	684	3988500	698.26	725.52			47.43
24-06-2005	675	684	675	684	299500	696.58	725.42			47.43
27-06-2005	675	684	666	684	308500	694.72	725.42			47.43
28-06-2005	675	684	675	684	731500	692.86	725.42			47.43
29-06-2005	666	684	666	684	153000	691.18	725.42			47.43
30-06-2005	675	694	675	694	876000	689.9	725.52			55.41
05-07-2005	666	684	666	684	675000	688.96	725.52			47.63
07-07-2005	666	684	666	684	251500	688.4	725.33			47.63
08-07-2005	666	675	666	675	162000	687.28	725.14			41.54
11-07-2005	666	666	657	666	404000	686.72	724.77			36.51
12-07-2005	666	666	666	666	106000	686.54	724.4			36.51
13-07-2005	657	666	657	666	243000	686.36	724.03			36.51
14-07-2005	666	694	657	694	3960500	686.36	723.94			56.82
15-07-2005	694	694	666	675	926000	685.8	723.48			46.05
18-07-2005	675	675	675	675	160000	685.62	722.83			46.05
19-07-2005	666	675	666	675	627500	685.62	722.37			46.05
20-07-2005	666	666	657	657	150000	684.7	721.63			37.62
21-07-2005	666	666	666	666	387500	683.96	720.61			43.22
22-07-2005	666	684	666	684	558500	683.76	719.68			52.42
25-07-2005	666	684	666	675	12100500	683.38	718.48			48.21
26-07-2005	684	684	675	684	1632500	683.38	717.46			52.33
27-07-2005	684	694	684	694	11067000	683.58	716.63			56.47
28-07-2005	684	684	684	684	1344000	683.38	715.89			51.64
29-07-2005	684	684	675	684	5068500	683.18	715.15			51.64
02-08-2005	684	684	675	684	1314000	683.18	714.04			51.64
03-08-2005	684	684	675	675	1597500	683	712.84			47.11
04-08-2005	684	684	666	675	1835500	683	711.54			47.11
05-08-2005	666	666	666	666	2800000	682.64	710.25			42.76
08-08-2005	666	666	657	657	1500000	682.1	708.87			38.89
09-08-2005	657	666	657	666	2464500	681.54	707.58			44.32
10-08-2005	675	675	666	666	1454500	680.98	706.29			44.32
11-08-2005	666	666	657	657	2215000	680.24	705			40.18
12-08-2005	657	657	647	657	825000	679.5	703.62			40.18
15-08-2005	657	657	629	629	1234500	678.02	702.05			30.05
16-08-2005	629	629	610	620	297000	676.36	700.11			27.64
18-08-2005	610	610	601	601	125000	674.32	698.07	708.08		23.38
19-08-2005	592	601	583	601	397500	672.28	696.03	707.527		23.38
22-08-2005	583	583	564	583	437000	670.06	693.91	706.853		19.99
23-08-2005	592	592	564	573	312000	667.64	691.78	706.113		18.40
24-08-2005	564	564	481	518	336000	664.32	689.19	705.007		12.49
25-08-2005	499	546	481	546	1301000	661.56	686.88	704.087		25.59
26-08-2005	536	536	527	527	47500	658.6	684.57	703.1		23.06
29-08-2005	481	499	481	490	151000	654.9	682.16	701.867		19.11
30-08-2005	462	499	462	490	615500	651.2	679.66	700.633		19.11
31-08-2005	490	490	472	490	1016500	647.32	677.07	699.4		19.11
01-09-2005	481	481	472	472	160000	643.08	674.39	698.047		17.31
05-09-2005	481	481	481	481	70000	639.02	671.89	696.813		21.31
06-09-2005	462	481	462	481	551000	634.96	669.39	695.52		21.31
07-09-2005	462	481	462	481	584500	631.08	666.62	694.227		21.31
08-09-2005	472	481	472	481	1322000	627.38	663.75	692.873		21.31
09-09-2005	481	481	472	481	956500	623.32	660.79	691.453		21.31
12-09-2005	490	490	472	472	298500	619.08	657.83	689.973		19.91
13-09-2005	472	472	462	472	76000	614.84	654.78	688.56		19.91
14-09-2005	462	472	462	472	607000	610.6	651.73	687.147		19.91
15-09-2005	462	462	453	453	460500	605.98	648.58	685.607		16.98
16-09-2005	453	453	444	453	239500	601.16	645.53	684.067		16.98
19-09-2005	453	462	453	453	212500	596.54	642.75	682.527		16.98
20-09-2005	453	462	444	462	433000	592.1	640.25	680.92		23.63
21-09-2005	453	462	453	462	647500	587.84	637.56	679.373		23.63
22-09-2005	425	462	416	462	31500	583.76	635.24	677.767		23.63
26-09-2005	416	453	407	453	31500	579.5	633.02	676.1		21.48
29-09-2005	444	453	444	453	221000	575.24	630.8	674.433		21.48
30-09-2005	472	472	449	453	166500	570.42	628.39	672.767		21.48
03-10-2005	444	444	435	435	307500	565.62	625.71	670.86		17.51
04-10-2005	425	444	425	444	485000	561	623.31	668.887		24.98
05-10-2005	430	439	430	435	465000	556.2	620.91	666.98		22.76
06-10-2005	439	439	425	425	436500	551.56	618.13	664.94		20.57
07-10-2005	430	435	425	425	238000	546.74	615.35	662.653		20.57
10-10-2005	425	425	416	416	188500	541.38	612.57	660.247		18.70
11-10-2005	416	416	416	416	37500	536.2	609.79	657.72		18.70
12-10-2005	388	421	388	416	242000	530.84	607.11	655.253		18.70
13-10-2005	416	421	416	416	570500	525.28	604.43	652.847		18.70
14-10-2005	416	421	416	421	177500	520.02	601.7	650.6		23.88
17-10-2005	421	430	416	416	577500	514.66	598.92	648.32		22.35
18-10-2005	416	435	416	430	535000	509.58	596.38	645.887		34.96
19-10-2005	421	421	421	421	297500	504.5	593.75	643.393		31.43
20-10-2005	421	421	421	421	12500	499.42	591.21	640.833		31.43
21-10-2005	421	421	421	421	315000	494.52	588.58	638.34		31.43
24-10-2005	416	416	416	416	255000	489.7	585.9	635.813		29.37
25-10-2005	421	421	416	416	137000	484.7	583.12	633.287		29.37
26-10-2005	412	412	398	398	152500	479.34	580.16	630.64		23.06
27-10-2005	402	407	402	402	257500	474.24	577.24	628.08		26.82
28-10-2005	398	402	370	402	201500	469.14	574.32	625.46		26.82
31-10-2005	402	402	402	402	130000	464.6	571.31	622.9		26.82
01-11-2005	388	388	388	388	85000	459.96	568.16	620.06		22.10
09-11-2005	393	393	393	393	80000	455.8	565.06	617.313	645.01	27.04
10-11-2005	370	370	370	370	25000	451.18	561.73	614.413	643.44	20.57
11-11-2005	388	388	370	370	235000	446.92	558.49	611.58	641.87	20.57
14-11-2005	375	375	361	361	156500	442.68	555.16	608.747	640.255	18.56
15-11-2005	296	347	296	324	195500	438.8	551.56	605.727	638.455	12.95
16-11-2005	324	324	324	324	4500	434.36	547.96	602.707	636.655	12.95
17-11-2005	324	342	324	342	97500	430.66	544.63	599.933	634.99	25.63
18-11-2005	351	351	351	351	55000	427.88	541.39	597.4	633.37	31.05
21-11-2005	342	342	342	342	56000	424.92	538.06	594.747	631.705	28.79
22-11-2005	342	342	338	342	76000	421.96	534.64	592.033	630.04	28.79
23-11-2005	342	342	342	342	240000	419.36	531.22	589.38	628.375	28.79
24-11-2005	342	365	342	365	432000	417.04	528.03	586.94	626.87	42.20
25-11-2005	361	361	356	356	50000	414.54	524.75	584.44	625.275	39.09
28-11-2005	356	416	356	416	747000	413.24	522.16	582.16	623.98	60.13
29-11-2005	416	485	416	462	5082000	412.86	520.12	580.12	622.87	68.98
30-11-2005	472	499	453	481	4199500	412.86	518.09	578.147	621.805	71.77
01-12-2005	481	481	453	462	1025500	412.66	515.87	576.107	620.645	65.44
02-12-2005	453	462	453	462	93000	412.46	513.65	574.007	619.535	65.44
05-12-2005	462	462	462	462	4500	412.26	511.43	571.907	618.425	65.44
06-12-2005	462	490	444	481	1635500	412.82	509.4	569.993	617.41	68.87
07-12-2005	490	490	481	481	40000	413.38	507.27	568.147	616.395	68.87
08-12-2005	462	462	462	462	180500	413.56	505.05	566.353	615.285	61.76
09-12-2005	462	481	462	462	123500	413.56	502.83	564.687	614.08	61.76
12-12-2005	472	481	472	472	115000	413.76	500.8	562.96	612.97	64.02
13-12-2005	490	490	462	481	183000	414.14	498.95	561.54	611.86	65.98
14-12-2005	472	472	453	453	588500	414.14	496.82	560.06	610.61	55.82
15-12-2005	462	462	453	453	62500	414.14	494.69	558.58	609.36	55.82
16-12-2005	453	467	453	462	962500	414.32	492.37	557.033	608.155	58.22
19-12-2005	453	453	453	453	5000	414.68	490.15	555.367	606.815	55.00
20-12-2005	453	453	453	453	54000	414.86	487.93	553.827	605.38	55.00
21-12-2005	444	444	444	444	500	415.04	485.62	552.287	603.995	51.69
23-12-2005	449	449	439	439	90000	415.32	483.44	550.527	602.535	49.89
27-12-2005	444	453	444	453	15500	415.88	481.31	548.86	600.96	54.65
28-12-2005	444	444	439	439	130000	416.34	478.86	547.16	599.27	49.58
29-12-2005	444	462	435	462	487500	417.26	476.73	545.613	597.605	56.69
02-01-2006	462	462	453	453	40000	418	474.42	544.073	595.94	53.51
03-01-2006	462	462	453	462	156000	418.92	472.1	542.593	594.365	56.16
04-01-2006	462	462	453	462	70500	419.74	469.88	541.047	592.885	56.16
05-01-2006	453	453	453	453	10000	420.48	467.57	539.44	591.36	52.68
06-01-2006	458	458	453	453	22500	420.94	465.26	537.9	589.65	52.68
09-01-2006	458	472	458	467	1051000	421.86	463.18	536.453	588.01	57.43
11-01-2006	472	472	462	472	647500	422.88	461.15	535.1	586.345	59.02
12-01-2006	462	472	462	472	227500	423.9	459.21	533.687	584.73	59.02
16-01-2006	472	472	462	462	260000	424.82	457.26	532.207	583.065	54.33
17-01-2006	453	453	453	453	307500	425.56	455.13	530.6	581.355	50.44
19-01-2006	444	462	444	444	125500	426.48	452.91	528.933	579.6	46.84
20-01-2006	462	462	462	462	1000	427.68	450.96	527.387	577.98	53.93
23-01-2006	444	453	444	453	51000	428.7	448.92	525.78	576.27	50.32
24-01-2006	458	458	458	458	2000	429.82	447.21	524.147	574.63	52.23
25-01-2006	458	462	453	462	50000	431.3	445.63	522.54	572.87	53.77
27-01-2006	462	490	462	472	3372000	432.88	444.34	521	571.205	57.45
01-02-2006	472	472	453	453	293500	434.54	442.86	519.333	569.445	49.40
02-02-2006	462	462	453	462	76000	436.38	441.65	517.787	567.78	52.78
03-02-2006	453	462	453	462	225500	438.4	440.54	516.24	566.16	52.78
06-02-2006	453	472	453	472	1010500	441.36	440.08	514.827	564.635	56.51
07-02-2006	462	472	462	472	753000	444.32	439.34	513.413	563.11	56.51
08-02-2006	453	472	453	472	127500	446.92	438.79	512.06	561.68	56.51
09-02-2006	462	462	462	462	160000	449.14	438.51	510.64	560.335	51.43
10-02-2006	453	453	453	453	300000	451.36	438.14	509.16	558.9	47.30
13-02-2006	462	462	453	453	55000	453.58	437.77	507.62	557.42	47.30
14-02-2006	453	453	449	449	200000	455.72	437.54	506.053	555.965	45.42
15-02-2006	449	449	449	449	110000	457.4	437.22	504.487	554.555	45.42
16-02-2006	449	453	449	453	132000	459.34	436.94	502.947	553.165	47.83
17-02-2006	453	462	449	453	288000	460.08	436.66	501.467	551.64	47.83
20-02-2006	453	453	453	453	250000	459.9	436.38	500.047	550.065	47.83
21-02-2006	453	458	453	453	275000	459.34	436.1	498.507	548.445	47.83
01-03-2006	444	444	444	444	13500	458.98	435.82	496.907	546.825	42.20
02-03-2006	449	449	449	449	77500	458.72	435.59	495.34	545.185	46.00
06-03-2006	449	453	449	449	1525000	458.46	435.36	493.773	543.545	46.00
07-03-2006	444	444	444	444	297500	457.72	435.27	492.173	541.925	42.74
09-03-2006	425	425	425	425	10000	456.6	434.99	490.38	540.26	33.14
10-03-2006	435	444	435	444	15500	456.24	434.9	488.78	538.825	46.17
13-03-2006	449	449	444	444	6500	455.88	434.72	487.18	537.485	46.17
14-03-2006	444	444	439	439	42000	455.22	434.49	485.607	536.025	43.58
15-03-2006	435	439	435	435	85000	454.3	434.22	484.067	534.73	41.57
16-03-2006	435	449	435	444	153000	454.12	434.13	482.587	533.575	47.44
17-03-2006	444	444	435	435	394000	453.76	433.95	481.047	532.375	42.81
20-03-2006	435	449	435	449	2451500	453.5	433.91	479.413	531.15	50.85
21-03-2006	444	458	444	453	1156500	453.5	434.09	477.933	529.9	52.89
22-03-2006	449	449	449	449	208000	453.42	434.14	476.427	528.725	50.63
23-03-2006	444	444	444	444	60000	453.42	434.23	474.887	527.57	47.87
24-03-2006	449	449	449	449	85000	453.62	434.47	473.5	526.3	50.76
27-03-2006	449	449	444	444	20000	453.44	434.66	472.02	525.005	47.90
28-03-2006	444	444	439	444	445500	453.54	434.94	470.42	523.755	47.90
29-03-2006	453	453	444	449	1246500	453.28	435.27	468.913	522.53	51.09
03-04-2006	449	449	449	449	445000	453.2	435.6	467.347	521.355	51.09
04-04-2006	453	490	453	490	7738000	453.76	436.34	465.987	520.385	69.10
05-04-2006	499	527	499	527	6346500	455.06	437.4	464.94	519.55	77.24
06-04-2006	527	536	509	518	2772500	456.36	438.42	463.833	518.67	72.25
07-04-2006	518	518	509	509	715000	457.48	439.21	462.667	517.795	67.56
11-04-2006	509	536	509	518	3257000	458.5	440.18	461.62	516.965	69.68
12-04-2006	527	546	518	527	3179500	459.6	441.24	460.633	516.225	71.67
13-04-2006	536	555	536	555	7086000	461.26	442.58	459.893	515.58	76.79
17-04-2006	555	564	546	546	1843500	462.94	443.88	459.153	514.89	72.27
18-04-2006	546	546	546	546	1460500	464.8	445.18	458.353	514.15	72.27
19-04-2006	546	555	536	546	2172000	466.84	446.66	457.553	513.41	72.27
20-04-2006	546	546	536	546	1172500	468.52	448.1	456.813	512.67	72.27
21-04-2006	546	555	536	546	733000	470.38	449.54	456.073	511.93	72.27
24-04-2006	546	546	536	536	1011000	471.94	450.88	455.453	511.095	66.02
25-04-2006	536	546	536	536	753500	473.42	452.36	454.893	510.26	66.02
26-04-2006	546	546	546	546	1025000	474.9	453.89	454.527	509.475	69.12
27-04-2006	555	564	546	546	3676500	476.76	455.65	454.16	508.69	69.12
28-04-2006	546	546	536	546	409500	478.44	457.41	453.913	507.95	69.12
01-05-2006	546	546	536	536	1216500	479.92	459.16	453.667	507.16	62.05
02-05-2006	509	509	472	481	285500	480.1	460.73	453.42	506.145	38.64
03-05-2006	481	499	481	481	193500	480.28	462.3	452.987	505.13	38.64
04-05-2006	490	490	481	481	462000	480.46	463.69	452.68	504.16	38.64
05-05-2006	481	481	472	481	291000	480.84	464.99	452.62	503.19	38.64
08-05-2006	481	490	481	490	219500	481.58	466.47	452.62	502.265	43.35
09-05-2006	490	518	490	499	1040000	482.5	468.04	452.68	501.34	47.67
10-05-2006	509	509	490	490	218000	483.32	469.52	452.8	500.37	44.05
11-05-2006	490	499	490	499	363500	484.32	470.86	452.92	499.445	48.28
12-05-2006	490	490	490	490	25000	485.06	472.2	452.98	498.475	44.64
15-05-2006	481	481	453	453	680000	485.06	472.57	452.793	497.365	33.49
16-05-2006	444	462	425	444	426500	484.88	472.39	452.547	496.255	31.43
17-05-2006	462	509	462	509	2236000	486	472.67	452.733	495.38	53.60
18-05-2006	481	490	481	481	995000	486.74	472.86	452.793	494.365	46.61
19-05-2006	481	499	481	481	1452500	487.38	473.05	452.853	493.35	46.61
22-05-2006	481	481	435	435	437000	487.1	472.78	452.607	492.105	37.33
23-05-2006	444	444	407	416	1268500	486.54	472.13	452.36	490.765	34.30
24-05-2006	416	430	416	416	1142500	486.36	471.48	452.113	489.375	34.30
29-05-2006	439	453	430	453	1161000	486.54	471.39	452.113	488.22	44.49
30-05-2006	458	467	453	462	2337000	486.9	471.39	452.113	487.11	46.66
31-05-2006	435	435	435	435	153500	486.82	471.02	451.933	485.91	41.43
01-06-2006	453	467	435	435	3580000	486.82	470.56	451.753	484.755	41.43
02-06-2006	462	462	439	439	30500	486.72	470.42	451.66	483.62	42.54
05-06-2006	439	439	439	439	28500	486.8	470.28	451.567	482.485	42.54
06-06-2006	435	435	425	425	122500	486.32	469.91	451.38	481.14	39.51
07-06-2006	439	439	416	416	43500	485.58	469.54	451.253	479.845	37.65
08-06-2006	407	407	384	384	204000	484.28	468.85	450.853	478.39	31.91
09-06-2006	398	402	398	402	64000	483.44	468.43	450.633	477.025	37.67
13-06-2006	393	393	384	384	72500	482.14	467.88	450.36	475.66	34.52
14-06-2006	379	379	370	370	40000	480.66	467.05	449.993	474.18	32.27
15-06-2006	379	379	379	379	12500	479.36	466.45	449.747	472.655	35.20
20-06-2006	384	407	384	407	6500	478.52	465.9	449.687	471.315	43.41
21-06-2006	388	388	388	388	5000	477.3	465.25	449.5	469.835	39.73
22-06-2006	388	388	388	388	5000	475.26	464.51	449.313	468.305	39.73
23-06-2006	388	388	388	388	45000	472.48	463.77	449.093	466.825	39.73
29-06-2006	388	388	388	388	1000	469.88	463.12	448.907	465.345	39.73
30-06-2006	398	398	398	398	1000	467.66	462.57	448.693	463.915	43.14
04-07-2006	398	412	398	402	31500	465.34	461.92	448.567	462.55	44.49
05-07-2006	412	412	407	407	21000	462.94	461.27	448.473	461.21	46.21
06-07-2006	402	407	402	407	10000	459.98	460.62	448.38	459.915	46.21
07-07-2006	412	412	412	412	2000	457.3	460.12	448.353	458.69	48.08
10-07-2006	421	421	421	421	12000	454.8	459.8	448.387	457.465	51.36
11-07-2006	421	421	407	407	10000	452.02	459.43	448.447	456.17	46.45
14-07-2006	398	398	398	398	21000	449.06	458.79	448.42	454.875	43.57
17-07-2006	402	453	402	453	78500	447.2	458.79	448.76	453.855	59.93
21-07-2006	416	416	416	416	65000	444.8	458.37	448.853	452.79	49.53
24-07-2006	416	416	416	416	52500	442.4	457.91	449.04	451.77	49.53
25-07-2006	407	407	407	407	50000	439.62	457.26	449.133	450.8	47.21
26-07-2006	407	407	407	407	121000	436.84	456.8	449.38	449.83	47.21
27-07-2006	407	407	407	407	500	434.06	456.25	449.627	448.95	47.21
28-07-2006	407	416	407	412	85000	431.58	455.75	449.967	448.145	48.87
31-07-2006	416	425	416	425	95000	430.46	455.28	450.64	447.68	53.00
01-08-2006	425	425	425	425	313000	429.34	454.81	451.313	447.075	53.00
02-08-2006	425	435	425	435	339500	428.42	454.44	451.933	446.615	56.16
03-08-2006	439	439	425	430	316500	427.4	454.12	452.46	446.315	54.20
04-08-2006	430	430	425	425	286500	426.1	453.84	453.013	445.99	52.23
07-08-2006	425	435	425	435	117000	424.82	453.66	453.633	445.715	55.69
10-08-2006	425	425	425	425	10000	423.52	453.42	454.187	445.48	51.66
11-08-2006	435	435	435	435	500	422.24	453.28	454.653	445.25	55.16
14-08-2006	388	425	388	425	905000	420.94	453	455.113	444.97	51.17
15-08-2006	421	421	421	421	254500	420.3	452.68	455.147	444.67	49.63
22-08-2006	425	439	425	435	261500	420.12	452.5	454.967	444.44	54.77
23-08-2006	435	435	430	430	230000	418.54	452.27	454.627	444.185	52.70
24-08-2006	430	430	430	430	115000	417.52	452.13	454.413	443.975	52.70
28-08-2006	430	435	430	435	294000	416.6	451.99	454.233	443.79	54.69
01-09-2006	402	402	402	402	10000	415.94	451.52	453.833	443.44	42.12
04-09-2006	407	412	402	412	401500	415.86	451.2	453.373	443.235	46.16
05-09-2006	412	412	407	412	280000	415.78	451.07	452.913	443.03	46.16
06-09-2006	425	439	425	430	1921000	415.32	450.93	452.7	442.915	53.00
07-09-2006	430	435	430	435	396000	414.78	450.84	452.52	442.78	54.73
08-09-2006	430	430	430	430	132500	414.68	450.75	452.24	442.62	52.65
11-09-2006	435	444	430	435	1337000	414.68	450.75	451.933	442.485	54.51
12-09-2006	430	435	430	435	814000	414.6	450.66	451.813	442.395	54.51
13-09-2006	435	444	435	439	960500	414.6	450.7	451.72	442.325	56.11
14-09-2006	439	439	430	430	280000	414.7	450.51	451.507	442.21	51.70
15-09-2006	430	430	430	430	100000	414.98	450.28	451.353	442.185	51.70
18-09-2006	435	449	435	439	3811000	416.08	450.18	451.26	442.16	55.73
19-09-2006	449	458	449	453	2339000	417.1	450.27	451.32	442.25	61.16
20-09-2006	449	449	444	449	128500	418.4	450.27	451.387	442.37	58.94
21-09-2006	449	485	449	485	9701500	420.7	450.68	451.6	442.67	69.64
22-09-2006	472	509	472	509	17137000	423.3	451.33	452.067	443.135	74.43
25-09-2006	509	527	499	527	5640500	425.7	452.11	452.5	443.69	77.31
26-09-2006	527	527	518	527	2683000	428.48	452.89	452.993	444.245	77.31
27-09-2006	527	527	509	527	2279500	431.26	453.26	453.427	444.8	77.31
28-09-2006	518	518	509	518	1088000	433.86	453.17	453.8	445.285	72.22
29-09-2006	518	518	509	518	1941000	436.46	453.17	454.233	445.795	72.22
02-10-2006	509	527	509	527	2146000	439.04	453.35	454.727	446.28	74.19
03-10-2006	518	518	518	518	1431500	441.36	453.35	455.067	446.765	68.92
04-10-2006	518	518	509	509	1153500	443.4	453.17	455.313	447.205	64.03
05-10-2006	518	518	509	509	176000	445.44	452.71	455.56	447.645	64.03
06-10-2006	518	527	509	527	1919500	447.74	452.52	455.993	448.2	69.12
09-10-2006	518	518	509	509	873000	449.5	452.15	456.367	448.665	59.98
10-10-2006	518	527	518	527	3271000	451.9	451.96	456.92	449.31	64.97
11-10-2006	527	573	527	564	25472500	455.22	452.14	457.6	450.12	72.54
12-10-2006	555	601	499	592	12965500	458	452.6	458.527	451.07	76.66
13-10-2006	601	610	583	583	1968000	461.34	453.07	459.36	451.975	72.88
16-10-2006	592	610	573	583	6386000	464.68	453.54	460.167	452.95	72.88
17-10-2006	573	601	573	601	3345500	468.56	454.09	461.027	453.99	75.66
18-10-2006	583	592	583	592	105000	472.26	454.55	461.953	455.1	71.70
19-10-2006	592	592	573	573	123500	475.58	454.82	462.693	456.115	64.07
20-10-2006	573	583	573	573	322000	478.8	455.19	463.433	457.175	64.07
30-10-2006	573	573	555	555	3703500	481.4	455.93	463.987	458.33	57.36
31-10-2006	555	564	546	555	535000	484	456.67	464.54	459.485	57.36
01-11-2006	546	555	536	536	89000	486.02	457.22	464.967	460.455	50.85
02-11-2006	546	555	546	546	1107000	488.34	457.87	465.527	461.43	53.82
03-11-2006	555	555	546	555	401000	490.94	458.52	466.207	462.495	56.38
06-11-2006	546	564	546	564	1561500	493.52	459.17	466.947	463.605	58.83
07-11-2006	564	573	555	555	1820500	496.12	459.82	467.653	464.67	55.47
08-11-2006	546	555	546	546	905000	498.34	460.29	468.3	465.575	52.26
09-11-2006	546	546	536	546	669500	500.76	460.85	468.92	466.525	52.26
10-11-2006	536	536	536	536	204000	503.06	461.68	469.473	467.125	48.62
13-11-2006	536	536	536	536	260000	505.08	462.6	470.027	467.495	48.62
14-11-2006	546	546	536	546	948000	507.4	462.97	470.647	467.82	52.46
15-11-2006	536	546	536	536	583500	509.52	463.52	471.26	468.19	48.56
16-11-2006	546	555	546	546	1845000	511.74	464.17	471.907	468.61	52.37
17-11-2006	555	583	555	564	13703000	514.98	465.46	472.673	469.12	58.36
20-11-2006	564	573	555	564	2848500	518.02	466.94	473.473	469.535	58.36
21-11-2006	555	555	546	546	609000	520.7	468.24	474.28	469.86	50.93
22-11-2006	555	573	555	573	11308500	523.56	469.44	475.14	470.415	59.30
23-11-2006	573	573	555	564	885000	526.14	470.46	475.94	470.925	55.88
24-11-2006	564	564	555	555	295000	528.64	471.66	476.713	471.34	52.61
27-11-2006	555	555	536	546	1588500	530.86	472.77	477.453	471.665	49.49
28-11-2006	546	546	518	527	1731000	532.7	473.65	478.007	472.035	43.62
29-11-2006	546	546	518	527	1189500	534.46	474.53	478.62	472.405	43.62
30-11-2006	546	546	527	527	1008000	536.4	475.55	479.14	472.73	43.62
01-12-2006	518	555	518	555	3969000	538.9	476.94	479.82	473.24	53.73
04-12-2006	555	555	536	555	832500	541.22	478.65	480.527	473.75	53.73
05-12-2006	555	555	546	555	2539500	543.26	480.18	481.267	474.305	53.73
06-12-2006	555	564	555	555	1941000	545.38	481.89	481.973	474.885	53.73
07-12-2006	555	555	546	555	1177500	546.78	483.74	482.713	475.395	53.73
08-12-2006	546	546	546	546	732500	547.52	485.41	483.393	475.93	49.59
11-12-2006	555	564	536	536	1552000	547.7	486.7	483.973	476.3	45.40
12-12-2006	546	546	536	536	763500	547.88	488.18	484.553	476.715	45.40
13-12-2006	536	536	527	536	1795000	548.06	489.66	484.86	477.085	45.40
14-12-2006	536	536	518	536	2426500	548.42	491.14	484.92	477.455	45.40
15-12-2006	536	536	527	536	1837000	548.78	492.62	485.04	477.87	45.40
18-12-2006	536	546	536	536	1880500	548.96	494	485.22	478.285	45.40
19-12-2006	546	546	509	527	2258500	549.14	495.25	485.28	478.585	40.59
20-12-2006	536	546	536	546	1460500	549.88	496.64	485.407	478.955	52.13
21-12-2006	536	546	536	546	1735500	550.62	498.03	485.347	479.325	52.13
22-12-2006	536	555	536	555	1472500	551.18	499.46	485.407	479.79	56.74
26-12-2006	546	546	546	546	26000	551.92	500.71	485.407	480.255	51.40
27-12-2006	536	546	536	546	227500	552.3	502.1	485.407	480.765	51.40
28-12-2006	536	546	536	536	411500	551.74	503.48	485.34	481.135	45.85
02-01-2007	536	564	536	564	1912000	551.18	504.59	485.46	481.69	59.16
03-01-2007	555	564	555	564	3370500	550.8	506.07	485.647	482.22	59.16
04-01-2007	564	573	555	564	2406500	550.42	507.55	485.833	482.73	59.16
05-01-2007	555	564	546	555	722000	549.5	509.03	485.893	483.145	53.85
08-01-2007	546	546	536	536	373000	548.38	510.32	485.827	483.56	44.72
09-01-2007	536	564	536	536	4643500	547.64	511.61	485.76	483.93	44.72
10-01-2007	527	527	518	518	1527000	546.54	512.67	485.64	484.21	37.69
11-01-2007	536	536	518	518	1198000	545.8	513.6	485.887	484.44	37.69
12-01-2007	527	527	499	509	1456000	544.88	514.44	486.073	484.625	34.55
15-01-2007	518	536	518	536	1780500	544.88	515.45	486.44	484.945	48.45
16-01-2007	536	536	518	518	711500	544.32	516.33	486.687	485.225	42.04
17-01-2007	518	546	518	536	3420500	543.94	517.44	486.993	485.64	49.27
18-01-2007	536	564	536	555	6468000	543.76	518.64	487.367	486.15	55.57
19-01-2007	555	573	555	573	4855500	544.12	520.12	487.92	486.77	60.56
22-01-2007	573	583	564	573	3151500	544.66	521.5	488.413	487.39	60.56
23-01-2007	573	592	564	573	4932500	545.2	522.98	488.967	487.99	60.56
24-01-2007	583	583	573	583	1805000	546.14	524.6	489.833	488.64	63.42
25-01-2007	583	583	555	564	2233000	546.7	525.89	490.633	489.195	55.24
26-01-2007	564	573	555	573	2775000	547.24	527.32	491.06	489.795	58.00
29-01-2007	564	583	564	573	1410000	547.98	528.75	491.673	490.44	58.00
30-01-2007	583	583	573	583	1509500	548.72	530.23	492.353	491.11	61.10
31-01-2007	573	583	564	564	1601500	548.72	531.85	493.213	491.685	53.09
01-02-2007	564	564	555	555	189500	548.54	533.28	494.14	492.24	49.76
02-02-2007	555	564	555	564	43000	548.9	534.8	495.127	492.935	52.94
05-02-2007	564	564	564	564	35000	548.72	536.14	495.867	493.535	52.94
06-02-2007	555	564	555	555	545000	548.54	537.34	496.487	494.09	49.32
07-02-2007	555	555	555	555	5000	548.54	538.59	497.287	494.67	49.32
08-02-2007	546	546	546	546	705000	548.54	539.7	498.027	495.225	45.70
09-02-2007	546	546	546	546	49500	548.92	540.81	498.74	495.735	45.70
12-02-2007	536	536	536	536	275000	549.1	541.78	499.387	496.24	41.75
13-02-2007	536	536	527	536	920000	549.28	542.84	500.127	496.675	41.75
14-02-2007	536	536	527	536	320000	548.9	543.9	500.927	497.09	41.75
15-02-2007	536	536	527	536	705000	548.52	544.87	501.94	497.525	41.75
16-02-2007	527	536	527	536	485000	548.14	545.7	502.833	497.985	41.75
19-02-2007	536	536	536	536	10500	547.76	546.57	503.847	498.42	41.75
20-02-2007	527	555	527	555	3488500	547.76	547.27	505.08	498.975	53.63
21-02-2007	546	546	536	546	568500	547.76	547.64	506.193	499.485	48.58
22-02-2007	546	546	536	546	372000	547.96	547.83	507.12	499.97	48.58
23-02-2007	536	536	536	536	320000	547.96	547.92	508.107	500.405	43.32
26-02-2007	536	546	527	546	88500	548.16	548.11	509.16	500.685	49.24
27-02-2007	527	527	518	518	439000	547.8	548.11	510.027	500.64	37.45
28-02-2007	490	509	490	509	630500	547.26	548.02	510.833	500.595	34.58
01-03-2007	518	527	509	518	1273500	546.9	547.93	511.633	500.64	39.56
02-03-2007	518	518	518	518	339000	546.72	547.93	512.407	500.64	39.56
05-03-2007	509	509	490	490	179000	545.6	547.74	512.96	500.455	31.04
06-03-2007	499	499	490	499	350500	544.66	547.64	513.573	500.175	35.82
07-03-2007	499	499	490	490	2345000	543.36	547.27	514.093	499.895	33.33
08-03-2007	490	490	472	472	2977000	541.88	546.9	514.433	499.525	28.99
09-03-2007	481	490	481	481	585000	540.58	546.44	514.927	499.2	33.64
12-03-2007	490	499	490	499	572000	539.84	545.79	515.6	498.965	41.86
13-03-2007	490	499	490	499	915000	538.54	544.86	515.907	498.73	41.86
14-03-2007	481	481	481	481	50000	536.88	543.84	516.34	498.455	36.60
15-03-2007	481	481	462	462	497500	534.84	542.63	516.647	498.085	32.03
16-03-2007	481	490	481	490	103000	533.54	541.52	517.2	497.805	43.27
20-03-2007	481	481	481	481	85000	532.44	540.41	517.693	497.48	40.93
21-03-2007	481	499	481	490	1024000	531.52	539.58	518.247	497.2	44.19
22-03-2007	499	509	490	490	1145000	530.96	538.75	518.767	496.97	44.19
23-03-2007	499	499	490	490	539000	530.4	538.1	519.2	497.015	44.19
26-03-2007	490	499	490	499	585000	530.2	537.54	519.693	497.105	47.78
27-03-2007	499	499	499	499	10000	529.46	537.17	520.12	497.195	47.78
28-03-2007	490	490	490	490	9500	528.9	536.61	520.52	497.24	44.46
29-03-2007	499	499	499	499	480500	528.16	536.05	521.013	497.285	48.33
30-03-2007	499	499	499	499	50000	527.04	535.4	521.44	497.285	48.33
02-04-2007	490	490	462	462	2098000	524.82	534.47	521.687	497.145	36.28
03-04-2007	462	481	453	481	551500	522.98	533.82	521.993	497.055	44.00
04-04-2007	490	490	472	472	959500	520.96	533.08	522.307	496.965	41.44
05-04-2007	472	472	472	472	500	518.74	532.44	522.647	497.06	41.44
09-04-2007	481	481	472	472	712500	516.9	531.8	522.893	497.2	41.44
10-04-2007	481	481	472	472	370500	514.88	531.06	523.173	497.015	41.44
11-04-2007	481	481	472	481	1154500	513.04	530.51	523.513	497.015	45.69
12-04-2007	481	481	472	481	512500	511	529.86	523.82	497.015	45.69
13-04-2007	481	481	481	481	1785000	509.34	529.03	524.347	497.245	45.69
16-04-2007	481	481	462	462	150000	507.48	528.01	524.68	497.475	38.35
17-04-2007	462	472	462	472	556000	505.64	527.27	525.08	497.755	43.50
18-04-2007	472	499	472	490	6758500	504.16	526.44	525.48	497.94	51.36
19-04-2007	490	490	472	481	999500	502.68	525.61	525.787	498.035	47.78
20-04-2007	481	481	472	472	801000	501.02	524.78	526.067	498.22	44.44
23-04-2007	472	481	472	472	682500	499.54	524.04	526.313	498.405	44.44
24-04-2007	472	472	472	472	152000	498.06	523.49	526.56	498.57	44.44
25-04-2007	462	472	462	472	762000	496.78	522.94	526.78	498.735	44.44
26-04-2007	462	481	462	481	765000	495.68	522.48	527.12	499.015	49.22
27-04-2007	472	490	472	481	5830500	494.58	521.74	527.46	499.34	49.22
30-04-2007	481	481	472	481	1241500	493.48	521	527.74	499.825	49.22
01-05-2007	472	481	472	472	1979000	492.2	520.17	527.867	500.175	44.45
02-05-2007	481	481	472	472	815000	490.92	519.34	528.02	500.615	44.45
03-05-2007	472	481	462	462	2861500	489.06	518.41	527.867	501.075	39.51
04-05-2007	472	472	453	462	4066500	487.38	517.57	527.553	501.49	39.51
07-05-2007	472	472	462	462	264000	485.7	516.83	527.12	501.765	39.51
08-05-2007	462	462	462	462	306500	484.22	516.09	526.687	502.135	39.51
09-05-2007	462	462	453	462	753000	482.54	515.35	526.253	502.505	39.51
10-05-2007	462	462	453	453	285000	481.24	514.52	525.82	502.83	34.52
11-05-2007	462	462	453	453	601500	480.12	513.69	525.387	503.155	34.52
14-05-2007	453	453	449	449	965500	478.74	512.82	524.867	503.41	32.41
15-05-2007	453	453	449	449	2319500	477.36	512.04	524.407	503.645	32.41
16-05-2007	449	462	449	453	1995000	476.62	511.11	524.033	503.875	36.88
21-05-2007	458	458	453	453	2411000	475.7	510.18	523.66	504.105	36.88
22-05-2007	458	458	453	453	542500	474.96	509.16	523.167	504.31	36.88
23-05-2007	453	462	453	453	724000	474.58	508.23	522.793	504.47	36.88
24-05-2007	453	472	453	453	2547500	474.02	507.3	522.3	504.7	36.88
25-05-2007	458	495	458	476	12702000	473.56	506.7	521.713	505.09	59.33
28-05-2007	490	490	462	462	2475500	472.82	505.68	520.847	505.135	48.11
29-05-2007	472	472	462	462	1514000	472.44	504.66	520.04	505.365	48.11
30-05-2007	472	490	462	481	8168000	472.82	503.83	519.36	505.69	60.01
31-05-2007	490	490	462	481	1954500	472.64	503.09	518.56	506.06	60.01
04-06-2007	546	546	462	472	6105000	472.46	502.45	517.76	506.385	53.30
05-06-2007	472	499	472	481	16218000	472.28	501.9	517.147	506.755	58.32
06-06-2007	472	472	462	462	4385500	471.72	501.34	516.407	507.005	46.86
07-06-2007	462	481	462	481	1955500	471.54	500.97	515.913	507.285	56.14
08-06-2007	472	472	472	472	1832000	471	500.6	515.36	507.52	51.55
11-06-2007	472	481	462	462	2658500	470.26	499.86	514.867	507.655	46.95
12-06-2007	472	481	472	472	1133500	469.9	499.4	514.373	507.865	51.60
13-06-2007	472	472	472	472	892500	469.36	498.76	513.82	508.1	51.60
14-06-2007	472	490	472	481	1875500	469	498.02	513.267	508.33	55.66
15-06-2007	481	481	472	481	2513500	469.38	497.1	512.773	508.61	55.66
18-06-2007	499	499	481	490	3609500	469.56	496.27	512.4	508.885	59.58
19-06-2007	490	509	490	499	9563000	470.1	495.53	512.087	509.255	63.10
20-06-2007	509	555	509	555	23877500	471.76	495.25	512.213	509.925	76.70
21-06-2007	555	573	536	546	15848500	473.24	495.07	512.28	510.48	72.10
22-06-2007	536	536	518	527	2906500	474.34	494.61	512.153	510.965	63.45
25-06-2007	527	527	509	527	578000	475.26	494.15	512.093	511.45	63.45
26-06-2007	527	546	499	546	1590000	476.56	493.78	512.093	512.005	67.91
27-06-2007	536	536	509	518	800500	477.3	493.32	511.787	512.585	56.89
28-06-2007	518	518	490	518	2543000	478.42	492.95	511.48	513.115	56.89
29-06-2007	509	518	499	499	438000	478.96	492.3	511.167	513.55	50.44
02-07-2007	509	518	509	509	378500	479.34	491.75	510.74	513.945	53.43
03-07-2007	509	509	509	509	397500	479.9	491.29	510.373	514.315	53.43
04-07-2007	509	509	499	499	284500	480.44	490.73	510	514.66	49.94
05-07-2007	509	509	499	499	15000	480.98	490.26	509.687	514.98	49.94
06-07-2007	509	518	499	509	420500	481.72	489.89	509.567	515.35	53.47
09-07-2007	509	509	499	509	421000	482.46	489.62	509.447	515.7	53.47
10-07-2007	518	527	509	527	3433000	483.38	489.53	509.447	516.185	59.44
11-07-2007	518	527	509	509	526000	483.94	489.26	509.14	516.58	52.22
12-07-2007	509	509	499	509	1747000	484.5	488.99	508.833	516.93	52.22
13-07-2007	509	518	499	518	1228500	485.42	488.81	508.587	517.255	55.37
16-07-2007	509	509	509	509	6000	486.16	488.54	508.28	517.555	51.70
17-07-2007	509	509	509	509	399000	487.1	488.08	507.973	517.675	51.70
18-07-2007	509	509	509	509	367500	488.04	487.71	507.727	517.675	51.70
19-07-2007	509	509	499	499	326000	488.78	487.24	507.48	517.535	47.36
20-07-2007	509	509	499	499	212000	489.52	486.87	507.233	517.395	47.36
23-07-2007	499	518	499	518	660500	490.64	486.59	507.113	517.35	55.59
24-07-2007	518	518	509	509	816500	491.76	486.5	506.933	517.305	51.48
25-07-2007	499	509	499	509	830500	492.88	486.5	506.753	517.26	51.48
26-07-2007	499	509	481	490	1422000	493.7	486.22	506.447	517.075	43.60
27-07-2007	481	481	472	472	368000	494.16	485.76	506.08	516.845	37.71
30-07-2007	472	472	462	472	227500	494.54	485.58	505.587	516.66	37.71
31-07-2007	472	472	462	462	197500	494.72	485.21	505.027	516.425	34.69
01-08-2007	462	462	444	453	519000	494.72	484.84	504.347	516.055	32.19
02-08-2007	453	453	430	439	789500	494.44	484.51	503.633	515.705	28.72
03-08-2007	439	439	439	439	312500	494.16	484.09	502.92	515.265	28.72
06-08-2007	416	416	398	407	921000	492.78	483.17	502.06	514.48	22.35
07-08-2007	416	416	398	398	123000	491.5	482.16	500.953	513.51	20.94
08-08-2007	407	412	407	412	493000	490.5	481.47	499.94	512.655	28.49
09-08-2007	412	412	412	412	150000	489.12	480.97	498.927	511.8	28.49
10-08-2007	379	388	379	388	120000	487.26	479.95	497.813	510.735	23.94
13-08-2007	402	421	402	416	348500	486.14	479.3	497.013	509.855	36.64
14-08-2007	421	425	416	425	1140500	485.02	478.65	496.273	509.115	40.11
15-08-2007	393	393	370	370	695500	483.18	477.45	495.287	508.1	29.50
16-08-2007	351	370	342	351	1621500	480.58	476.06	494.173	507.08	26.85
20-08-2007	356	384	356	379	325500	478.72	474.86	493.307	506.2	35.96
21-08-2007	384	384	370	370	519000	476.88	473.57	492.2	505.37	34.47
22-08-2007	370	379	365	375	1315500	474.94	472.42	491.247	504.515	36.05
23-08-2007	375	393	375	384	233000	473.18	471.27	490.233	503.66	38.91
24-08-2007	379	412	379	412	1691500	471.8	470.4	489.28	502.9	46.86
27-08-2007	412	416	407	412	426000	470.42	469.9	488.207	502.185	46.86
28-08-2007	388	412	388	412	614000	468.86	469.21	487.133	501.515	46.86
29-08-2007	407	407	407	407	330000	467.02	468.56	486.027	500.82	45.54
30-08-2007	407	421	407	421	566500	464.34	468.05	484.947	500.245	49.81
31-08-2007	412	416	412	416	82500	461.74	467.49	483.96	499.645	48.35
03-09-2007	421	425	421	421	57500	459.62	466.98	482.947	499.02	49.93
04-09-2007	425	467	425	462	4089000	458.32	466.79	482.207	498.65	60.57
05-09-2007	444	462	435	462	432000	456.64	466.6	481.4	498.23	60.57
06-09-2007	444	444	444	444	58500	455.16	466.23	480.6	497.63	54.66
07-09-2007	444	449	435	449	50000	453.78	466.1	479.893	497.055	55.94
10-09-2007	444	444	435	435	117000	452.5	465.73	479.033	496.5	51.53
11-09-2007	444	444	435	435	85000	451.02	465.18	478.173	495.81	51.53
13-09-2007	435	435	435	435	10000	449.54	464.72	477.373	495.165	51.53
14-09-2007	444	449	370	449	66000	448.54	464.49	476.667	494.635	55.88
17-09-2007	435	444	435	444	79000	447.44	464.21	475.987	494.125	54.02
18-09-2007	425	430	425	430	55000	445.86	463.79	475.213	493.64	49.08
19-09-2007	435	444	435	439	91500	444.46	463.46	474.567	493.2	52.11
20-09-2007	444	449	444	444	50000	442.8	463.09	473.953	492.785	53.76
21-09-2007	439	439	435	435	39000	441.32	462.63	473.28	492.185	50.40
24-09-2007	439	444	439	444	129500	440.02	462.26	472.667	491.63	53.52
25-09-2007	439	444	439	444	283000	438.54	461.98	472.053	491.075	53.52
26-09-2007	435	435	435	435	87500	437.06	461.61	471.38	490.475	49.88
27-09-2007	439	439	430	435	660500	435.58	461.34	470.58	489.875	49.88
28-09-2007	435	435	430	430	157000	434	461.02	469.807	489.295	47.78
01-10-2007	435	435	425	425	271000	432.52	460.65	469	488.74	45.72
02-10-2007	430	430	430	430	82500	431.14	460.33	468.293	488.21	48.13
03-10-2007	435	435	430	430	258500	429.38	460.01	467.52	487.68	48.13
04-10-2007	425	425	416	421	216500	427.62	459.69	466.873	487.105	44.04
05-10-2007	421	421	421	421	181500	425.86	459.37	466.287	486.53	44.04
08-10-2007	416	416	416	416	12500	424.38	459.04	465.607	485.93	41.75
09-10-2007	421	421	421	421	15000	423.36	458.76	464.96	485.4	44.84
10-10-2007	421	421	416	416	325000	422.24	458.39	464.467	484.75	42.42
11-10-2007	421	421	421	421	20000	421.42	458.07	463.947	484.125	45.58
18-10-2007	421	421	416	416	9000	420.68	457.7	463.453	483.43	43.03
19-10-2007	416	416	407	407	219500	420.04	457.24	463.02	482.735	38.83
22-10-2007	398	398	370	379	455000	418.84	456.5	462.34	481.9	29.25
23-10-2007	384	398	384	398	111500	418.66	455.72	461.667	481.21	40.06
24-10-2007	388	393	379	379	171000	418.28	454.89	460.867	480.285	34.40
25-10-2007	393	393	388	388	331500	417.8	454.15	460.247	479.405	38.81
26-10-2007	388	388	365	365	909000	416.86	452.99	459.6	478.41	32.75
29-10-2007	370	375	365	370	704000	416.5	451.88	458.8	477.485	35.12
30-10-2007	370	370	356	361	1373500	415.4	450.77	458	476.61	32.87
31-10-2007	365	365	361	365	256500	414.2	449.61	457.167	475.755	34.87
01-11-2007	361	370	356	356	324500	413.92	448.55	456.273	474.945	32.53
02-11-2007	356	365	351	365	183000	414.2	447.39	455.44	474.18	37.08
05-11-2007	365	365	351	351	164000	413.64	446.18	454.453	473.39	33.31
06-11-2007	356	384	356	361	3769000	413.46	445.17	453.533	472.515	38.14
07-11-2007	370	370	356	361	1464500	413.18	444.06	452.673	471.73	38.14
08-11-2007	351	351	351	351	25000	412.52	442.85	451.687	470.805	35.19
09-11-2007	351	351	351	351	55500	411.3	441.55	450.7	469.785	35.19
12-11-2007	347	347	347	347	118500	410	440.21	449.933	468.655	33.97
13-11-2007	342	342	333	342	145000	408.6	438.73	449.007	467.5	32.45
14-11-2007	361	361	347	351	601500	407.48	437.25	448.2	466.39	37.83
15-11-2007	365	365	338	338	76000	405.82	435.08	447.307	465.165	33.66
16-11-2007	338	338	338	338	308500	404.26	433	446.413	464.035	33.66
19-11-2007	338	338	338	338	92500	402.6	431.11	445.52	462.86	33.66
20-11-2007	333	333	333	333	12500	400.02	429.17	444.533	461.66	31.97
21-11-2007	333	333	333	333	500	397.44	427.04	443.547	460.41	31.97
22-11-2007	319	319	319	319	25000	394.94	425.05	442.467	459.185	27.48
23-11-2007	324	324	319	324	779500	392.44	423.11	441.547	458.03	31.20
26-11-2007	333	333	324	324	173500	390.22	421.36	440.56	456.83	31.20
27-11-2007	333	333	333	333	2500	388.18	419.6	439.513	455.675	37.84
28-11-2007	333	333	333	333	150000	386.14	417.84	438.527	454.565	37.84
29-11-2007	324	328	324	324	775500	383.64	416.09	437.54	453.41	34.03
30-11-2007	324	324	324	324	200000	381.24	414.34	436.553	452.3	34.03
03-12-2007	287	296	287	296	270000	378.56	412.21	435.38	451.05	24.96
04-12-2007	301	333	301	333	1155500	376.44	410.45	434.453	450.035	45.60
05-12-2007	324	333	324	328	399000	374.12	408.46	433.433	448.995	43.84
06-12-2007	324	324	319	319	925000	371.8	406.56	432.353	447.91	40.80
07-12-2007	328	342	328	328	872500	369.48	404.75	431.333	446.87	44.92
10-12-2007	333	338	328	333	538500	367.26	402.9	430.407	445.855	47.12
11-12-2007	333	342	333	333	908500	365.22	401.14	429.48	444.84	47.12
12-12-2007	333	333	333	333	5000	363.18	399.38	428.62	443.73	47.12
13-12-2007	333	333	328	328	368500	361.14	397.57	427.727	442.64	44.88
14-12-2007	324	342	324	342	537000	359.48	396	426.927	441.62	51.79
17-12-2007	342	342	333	333	334000	357.54	394.34	426.067	440.605	47.65
19-12-2007	342	342	333	342	425000	355.78	392.58	425.267	439.585	51.80
26-12-2007	351	361	342	342	252500	354.2	390.91	424.527	438.705	51.80
27-12-2007	342	361	333	361	239500	353	389.43	423.913	437.965	59.63
28-12-2007	361	361	342	342	100000	351.52	387.95	423.2	437.085	50.75
03-01-2008	324	324	324	324	150000	349.58	386.47	422.367	436.115	44.06
04-01-2008	324	328	324	324	130000	347.74	384.99	421.507	435.285	44.06
07-01-2008	328	365	328	347	735000	346.26	383.84	420.8	434.525	53.20
08-01-2008	347	347	324	328	1005000	344.5	382.59	419.967	433.715	46.45
09-01-2008	328	333	319	319	619000	342.74	381.39	419.073	432.95	43.62
14-01-2008	324	328	324	324	725500	341.64	380.24	418.213	432.165	45.60
15-01-2008	328	328	319	319	1255500	340.06	379.36	417.167	431.265	43.94
16-01-2008	319	319	301	301	1793500	338.5	378.39	416.093	430.275	38.50
17-01-2008	305	319	296	319	199000	337.12	377.46	415.14	429.465	45.74
18-01-2008	305	305	305	305	32500	335.92	376.39	413.967	428.68	41.63
21-01-2008	296	296	296	296	116500	334.44	375.47	412.733	427.71	39.20
22-01-2008	277	282	277	277	170500	332.76	374.08	411.433	426.69	34.60
23-01-2008	282	282	282	282	101000	331.1	372.65	410.107	425.65	36.71
24-01-2008	296	301	296	301	121500	330	371.96	409.033	424.705	44.07
25-01-2008	287	291	287	291	425000	328.52	371.36	407.767	423.71	41.34
29-01-2008	291	291	291	291	20000	327.32	370.48	406.56	422.67	41.34
30-01-2008	296	296	282	282	29500	325.74	369.6	405.36	421.585	38.84
04-02-2008	296	305	296	301	370000	324.54	368.86	404.22	420.64	46.25
05-02-2008	310	310	282	287	630500	323.26	367.89	402.987	419.58	42.19
06-02-2008	277	277	277	277	5000	321.78	366.54	401.627	418.47	39.52
14-02-2008	259	296	259	296	852500	320.76	365.38	400.393	417.64	46.45
15-02-2008	277	277	273	273	462000	319.38	363.99	398.947	416.6	40.42
18-02-2008	264	273	264	268	281000	317.72	362.6	397.407	415.58	39.22
19-02-2008	277	277	277	277	10000	316.5	361.16	395.553	414.605	42.51
20-02-2008	268	268	264	264	375000	315.02	359.64	393.673	413.565	39.21
21-02-2008	287	287	273	282	125500	313.9	358.25	392.04	412.615	45.52
22-02-2008	264	264	264	264	5000	312.52	356.27	390.287	411.53	40.94
25-02-2008	268	268	268	268	22500	311.22	354.33	388.433	410.465	42.33
26-02-2008	277	277	273	273	70000	310.3	352.62	386.8	409.425	44.10
27-02-2008	277	277	259	259	329000	309	350.72	385.073	408.41	40.37
29-02-2008	259	268	259	264	203500	307.8	349.01	383.507	407.37	42.25
06-03-2008	259	259	259	259	35500	306.32	347.25	381.84	406.215	40.86
11-03-2008	213	213	213	213	30000	303.92	345.03	379.867	404.875	30.83
14-03-2008	231	240	227	227	865000	301.98	342.81	378.053	403.65	35.98
17-03-2008	213	213	199	199	195000	299.48	340.36	376.053	402.285	31.01
19-03-2008	203	203	203	203	171500	297.62	338.09	374.013	400.94	32.45
24-03-2008	231	231	227	231	212500	295.58	336.01	372.16	399.735	41.61
26-03-2008	236	236	236	236	86000	293.74	333.93	370.22	398.51	43.09
28-03-2008	236	277	231	277	261000	292.9	332.35	368.673	397.49	53.53
31-03-2008	277	277	277	277	400000	291.88	330.68	367.127	396.47	53.53
02-04-2008	250	268	250	268	21500	290.58	328.92	365.46	395.45	51.14
03-04-2008	273	273	273	273	200000	289.38	327.3	363.887	394.455	52.41
04-04-2008	273	273	236	236	1500	287.44	325.31	362.067	393.325	43.42
07-04-2008	236	268	222	268	413000	286.24	323.69	360.46	392.355	51.21
08-04-2008	236	236	231	231	975000	284.02	321.75	358.673	391.2	43.71
09-04-2008	231	231	222	231	628500	281.98	319.76	356.887	390.045	43.71
11-04-2008	203	203	203	203	2000	279.2	317.49	354.787	388.75	38.74
15-04-2008	203	203	203	203	5000	276.42	315.31	352.747	387.5	38.74
16-04-2008	208	213	208	213	5500	273.46	313.23	350.773	386.3	41.50
02-05-2008	213	213	213	213	6000	270.88	311.2	348.927	385.12	41.50
06-05-2008	264	287	264	287	74000	270.14	309.86	347.693	384.31	57.81
07-05-2008	227	227	227	227	500	268.2	307.97	346.06	383.18	46.49
09-05-2008	222	222	222	222	27500	265.7	305.98	344.46	382.025	45.69
15-05-2008	227	227	227	227	10000	263.68	304.09	342.953	380.895	46.68
16-05-2008	250	250	250	250	12500	262.3	302.52	341.693	379.88	51.10
19-05-2008	250	259	250	259	304500	261	301.32	340.493	378.91	52.75
21-05-2008	240	268	231	254	430000	259.7	299.88	339.473	377.8	51.71
22-05-2008	250	250	250	250	260000	258.68	298.59	338.487	376.74	50.84
23-05-2008	250	250	250	250	123000	257.3	297.21	337.407	375.68	50.84
29-05-2008	231	236	227	227	1378500	255.74	295.83	336.173	374.41	45.72
30-05-2008	231	231	213	213	246000	254.08	294.26	335.007	373.07	42.90
03-06-2008	222	222	213	213	316500	252.8	292.78	333.653	371.775	42.90
05-06-2008	203	203	203	203	500000	251.22	291.16	332.173	370.385	40.80
06-06-2008	213	217	213	213	3305000	249.46	289.73	331.127	369.14	43.76
09-06-2008	203	208	203	208	200000	247.8	288.16	330.173	367.775	42.61
10-06-2008	208	213	208	208	34000	246.14	286.73	329.033	366.455	42.61
11-06-2008	208	208	208	208	15000	244.66	285.2	327.953	365.185	42.61
12-06-2008	213	236	208	213	57263000	242.9	283.72	326.873	363.89	44.43
13-06-2008	213	213	203	203	27564000	241.22	282.24	325.667	362.545	41.59
16-06-2008	203	213	203	203	7597500	239.74	280.76	324.273	361.155	41.59
17-06-2008	203	203	203	203	1171000	237.88	279.32	322.88	359.765	41.59
18-06-2008	199	203	199	199	705000	236.4	277.89	321.46	358.31	40.31
19-06-2008	194	199	194	199	145000	235.02	276.37	320.073	356.81	40.31
20-06-2008	203	203	199	203	222500	233.54	275.02	318.62	355.05	42.37
23-06-2008	194	203	194	194	527000	232.14	273.58	317.14	353.29	39.10
24-06-2008	185	185	185	185	100500	230.2	272.05	315.567	351.58	36.09
25-06-2008	185	194	185	190	270500	228.72	270.62	313.753	349.895	38.90
26-06-2008	171	190	171	180	116000	226.96	269.09	311.873	348.065	35.54
27-06-2008	154	176	154	175	326500	225	267.65	310.08	346.35	33.95
30-06-2008	184	186	184	185	93500	223.52	266.26	308.32	344.685	39.73
01-07-2008	185	190	185	190	200000	222.04	264.92	306.687	343.14	42.44
02-07-2008	190	199	190	199	170000	220.84	263.58	305.113	341.59	47.06
03-07-2008	185	185	185	185	7460500	220.28	262.1	303.447	339.97	41.49
04-07-2008	171	194	171	194	13286000	219.62	260.8	301.747	338.445	45.92
07-07-2008	185	185	185	185	68000	219.34	259.41	300.02	336.875	42.46
08-07-2008	185	185	185	185	527500	218.98	258.3	298.387	335.255	42.46
09-07-2008	185	190	185	190	689000	218.16	256.87	296.727	333.66	45.12
10-07-2008	185	185	185	185	247500	217.14	255.44	295	331.95	42.98
14-07-2008	171	180	166	180	510000	215.2	254.05	293.3	330.305	40.88
15-07-2008	180	180	177	178	277500	213.22	252.55	291.527	328.65	40.04
16-07-2008	180	180	176	176	279000	211.38	250.98	289.74	326.94	39.18
17-07-2008	176	176	176	176	1500000	209.44	249.41	288.013	325.275	39.18
18-07-2008	180	180	173	173	548000	208.18	247.81	286.267	323.595	37.75
21-07-2008	173	176	173	175	516500	206.32	246.28	284.567	321.925	39.34
22-07-2008	177	177	176	176	250000	205.22	244.62	282.907	320.31	40.15
23-07-2008	184	193	184	193	7000	204.46	243.22	281.327	318.78	52.01
24-07-2008	203	208	194	194	73500	204.28	241.74	279.753	317.16	52.61
29-07-2008	180	180	180	180	5000	203.82	240.12	278.147	315.515	44.32
31-07-2008	182	182	182	182	2500	203.2	238.33	276.553	313.88	45.64
01-08-2008	181	181	181	181	10000	202.56	236.72	274.987	312.335	45.07
04-08-2008	180	180	180	180	515000	200.42	235.28	273.38	310.875	44.46
08-08-2008	176	176	176	176	2500	199.4	233.8	271.78	309.395	42.04
14-08-2008	176	176	176	176	120000	198.48	232.09	270.147	307.965	42.04
15-08-2008	176	176	171	171	651500	197.36	230.52	268.513	306.555	38.97
19-08-2008	171	171	171	171	8000	195.78	229.04	266.94	305.215	38.97
20-08-2008	172	172	171	171	200000	194.02	227.51	265.553	303.875	38.97
21-08-2008	171	171	171	171	359000	192.36	226.03	264.04	302.695	38.97
26-08-2008	171	171	171	171	100000	190.78	224.73	262.653	301.56	38.97
27-08-2008	171	171	171	171	257500	189.2	223.25	261.207	300.355	38.97
29-08-2008	176	176	176	176	51000	188.18	221.96	259.947	299.175	45.22
02-09-2008	183	185	176	185	325500	187.62	220.85	258.713	298.16	54.29
04-09-2008	180	180	180	180	1500	186.96	219.88	257.507	296.98	49.40
05-09-2008	171	171	171	171	4000	186.32	218.77	256.213	295.71	42.05
10-09-2008	140	140	140	140	500	184.86	217.16	254.773	294.56	27.10
17-09-2008	148	157	148	157	50500	183.84	215.82	253.387	293.59	39.75
19-09-2008	148	148	139	139	1000	182.46	214.3	251.973	292.39	33.18
22-09-2008	141	141	141	141	31500	181.12	212.89	250.507	291.245	34.48
24-09-2008	139	148	139	148	62500	179.82	211.36	249.087	290.11	38.94
25-09-2008	139	139	139	139	100000	178.54	209.88	247.673	288.885	35.58
26-09-2008	133	162	129	148	73000	177.44	208.59	246.32	287.565	41.05
06-10-2008	130	138	129	129	315500	175.96	206.92	244.867	286.15	34.41
13-10-2008	117	120	117	117	121000	174.32	205.36	243.367	284.675	31.00
14-10-2008	116	116	106	107	221500	172.48	203.75	241.74	283.175	28.47
15-10-2008	99	100	99	100	143500	170.42	201.98	240.153	281.57	26.82
16-10-2008	92	92	91	91	220000	168.36	200.25	238.507	279.945	24.82
17-10-2008	82	82	82	82	142500	166.3	198.25	236.8	278.25	22.98
20-10-2008	79	79	76	76	112500	164.02	196.37	235.087	276.32	21.82
21-10-2008	74	74	69	69	274000	161.8	194.38	233.327	274.355	20.52
22-10-2008	64	64	63	63	1751000	159.56	192.28	231.62	272.45	19.45
23-10-2008	58	68	58	68	1098000	157.22	190.37	229.913	270.545	23.05
24-10-2008	65	65	61	61	944500	154.64	188.34	228.16	268.675	21.59
27-10-2008	56	56	56	56	6000	151.78	186.31	226.313	266.78	20.59
28-10-2008	58	59	51	51	455500	149.1	184.69	224.433	264.86	19.61
29-10-2008	47	49	46	47	543000	146.16	182.89	222.587	262.85	18.84
30-10-2008	52	52	52	52	28500	143.5	181.42	220.773	260.89	22.93
31-10-2008	51	62	51	62	159500	141.04	180.01	219.213	259.05	30.47
03-11-2008	64	65	64	65	697500	138.54	178.35	217.427	257.18	32.60
05-11-2008	65	73	65	72	15500	136.28	176.71	215.72	255.32	37.41
18-11-2008	67	67	66	66	5000	134	174.6	214.033	253.475	35.10
25-11-2008	75	75	74	75	27500	131.94	172.58	212.347	251.63	41.00
09-12-2008	68	68	68	68	22000	129.78	170.58	210.58	249.75	38.10
16-12-2008	69	69	69	69	24000	127.64	168.54	208.82	247.92	38.76
17-12-2008	69	69	69	69	50000	125.56	166.87	207.06	246.09	38.76
19-12-2008	82	83	82	83	1500	123.72	165.02	205.427	244.355	47.88
06-01-2009	83	92	83	92	235500	122.04	163.63	203.76	242.69	52.75
08-01-2009	83	83	83	83	50000	119.84	162.15	202.093	240.955	47.92
12-01-2009	83	83	83	83	100000	117.62	160.95	200.367	239.22	47.92
20-01-2009	88	88	88	88	500	115.78	159.8	198.673	237.555	50.82
16-02-2009	88	88	88	88	25000	113.9	158.55	196.853	235.89	50.82
17-02-2009	83	88	83	88	50000	112.04	157.3	195.16	234.25	50.82
20-02-2009	86	88	86	88	50000	110.2	155.31	193.587	232.585	50.82
25-02-2009	92	92	92	92	1000	108.52	153.96	192.04	230.965	53.60
19-03-2009	83	83	83	83	548500	106.66	152.57	190.28	229.275	47.15
31-03-2009	92	92	83	83	246000	104.9	151.13	188.647	227.61	47.15
01-04-2009	83	83	83	83	254500	103.14	149.46	187.073	225.99	47.15
02-04-2009	92	96	89	92	521000	101.56	147.79	185.527	224.555	54.05
03-04-2009	89	92	88	92	600000	99.98	146.17	184.013	223.025	54.05
06-04-2009	89	92	87	87	751000	98.3	144.54	182.587	221.565	49.86
07-04-2009	92	92	91	92	1500	96.72	142.96	181.073	220.085	53.73
08-04-2009	90	97	87	88	1487000	94.96	141.57	179.627	218.7	50.38
13-04-2009	90	90	87	89	16000	93.04	140.33	178.247	217.295	51.20
14-04-2009	88	88	88	88	25500	91.2	139.08	176.987	215.93	50.30
15-04-2009	88	93	87	92	947000	89.62	137.97	175.72	214.565	53.78
16-04-2009	94	97	91	92	1174000	88.66	136.76	174.327	213.245	53.78
17-04-2009	92	92	92	92	791000	87.36	135.6	173	211.88	53.78
20-04-2009	96	96	92	92	1150500	86.42	134.44	171.673	210.585	53.78
21-04-2009	92	92	92	92	54500	85.44	133.28	170.407	209.24	53.78
22-04-2009	93	93	92	92	1250000	84.32	132.07	169.013	207.895	53.78
23-04-2009	92	92	92	92	2513000	83.38	130.96	167.713	206.6	53.78
27-04-2009	92	92	92	92	10000	82.26	129.85	166.48	205.305	53.78
28-04-2009	93	93	92	92	63000	81.52	128.74	165.12	204.03	53.78
29-04-2009	92	97	92	97	510500	81.12	127.72	163.947	202.805	60.51
30-04-2009	97	97	97	97	50000	80.92	126.7	162.807	201.535	60.51
01-05-2009	92	92	92	92	1038500	80.76	125.59	161.573	200.305	51.77
04-05-2009	92	92	92	92	25000	80.78	124.57	160.427	199.075	51.77
05-05-2009	92	92	92	92	80000	80.98	123.64	159.16	197.845	51.77
06-05-2009	97	97	97	97	50000	81.4	122.71	158.047	196.665	59.14
07-05-2009	92	92	92	92	112500	81.86	121.83	156.873	195.46	50.78
08-05-2009	102	102	101	102	29000	82.64	121.1	155.733	194.375	62.27
11-05-2009	102	102	102	102	100000	83.32	120.27	154.687	193.265	62.27
12-05-2009	92	116	92	98	771500	84.06	119.35	153.58	192.135	56.19
13-05-2009	94	106	94	106	452000	85.06	118.42	152.56	191	63.80
14-05-2009	93	106	93	106	283500	86.16	117.63	151.847	189.865	63.80
15-05-2009	94	97	94	97	107500	87.16	116.66	150.98	188.73	52.01
19-05-2009	106	130	106	130	74500	88.72	116.11	150.52	187.76	72.26
20-05-2009	107	107	106	106	14000	89.6	115.32	149.873	186.81	54.31
22-05-2009	99	99	99	99	252500	90.28	114.41	148.993	185.64	50.38
26-05-2009	106	116	98	98	330500	90.8	113.54	148.073	184.49	49.82
27-05-2009	111	111	111	111	500	91.7	112.85	146.967	183.45	56.53
28-05-2009	102	108	95	108	17000	92.36	112.15	145.84	182.35	54.71
29-05-2009	109	109	96	98	24000	92.96	111.37	144.707	181.175	49.05
01-06-2009	99	99	99	99	500	93.56	110.6	143.547	180.005	49.61
02-06-2009	102	103	102	103	252500	94.24	109.9	142.66	178.855	51.90
03-06-2009	104	104	102	102	51000	94.62	109.17	141.553	177.725	51.27
04-06-2009	102	102	100	100	12500	94.78	108.41	140.68	176.515	49.97
05-06-2009	106	106	102	102	50000	95.16	107.5	139.82	175.36	51.30
08-06-2009	101	102	101	102	200000	95.54	106.58	139.147	174.16	51.30
09-06-2009	106	119	106	119	27000	96.16	105.97	138.587	173.045	61.39
10-06-2009	102	129	102	129	335500	96.98	105.44	138.027	171.885	65.87
11-06-2009	136	136	119	121	36000	97.64	104.84	137.413	170.78	59.89
12-06-2009	121	121	116	116	30000	98.2	104.2	136.273	169.74	56.43
15-06-2009	124	154	120	131	345000	98.98	103.75	135.633	168.775	63.27
17-06-2009	116	120	116	120	501500	99.72	103.19	134.953	167.64	56.29
18-06-2009	118	129	116	116	207000	100.38	102.64	134.213	166.58	53.96
23-06-2009	93	104	93	103	158000	100.78	101.96	133.233	165.5	47.13
24-06-2009	111	111	109	109	3500	101.12	101.34	132.233	164.425	50.26
25-06-2009	111	111	105	105	315500	101.38	100.68	131.24	163.355	48.21
26-06-2009	109	109	109	109	500	101.82	100.06	130.3	162.395	50.39
29-06-2009	102	111	102	111	584000	102.2	99.46	129.373	161.355	51.49
30-06-2009	115	115	108	108	103000	102.6	98.78	128.58	160.37	49.71
01-07-2009	116	118	111	114	232000	103.1	98.07	127.92	159.46	53.19
02-07-2009	115	115	115	115	500	103.64	97.42	127.267	158.65	53.77
03-07-2009	117	117	117	117	35000	104.14	96.88	126.693	157.825	54.96
06-07-2009	110	111	104	110	2052000	104.5	96.58	126.007	156.87	50.09
07-07-2009	106	117	106	117	272000	105	96.18	125.4	156	54.44
09-07-2009	117	117	117	117	4500	105.5	95.96	124.793	155.13	54.44
10-07-2009	106	106	106	106	50000	105.78	95.61	124.113	154.25	46.99
13-07-2009	116	116	106	106	1000	106.06	95.19	123.4	153.275	46.99
16-07-2009	118	118	107	107	5500	106.36	94.87	122.76	152.375	47.74
17-07-2009	107	107	107	107	500	106.66	94.46	122.12	151.525	47.74
21-07-2009	106	106	106	106	2500	106.94	94.23	121.473	150.575	46.97
22-07-2009	108	108	108	108	125000	107.16	94.14	120.867	149.75	48.76
23-07-2009	118	118	118	118	500	107.58	94.25	120.327	149	56.64
24-07-2009	115	115	111	111	196000	107.96	94.36	119.713	148.17	50.75
28-07-2009	108	108	107	107	100000	108.26	94.52	119.133	147.385	47.70
29-07-2009	107	113	107	113	1305000	108.68	94.83	118.653	146.54	52.33
30-07-2009	113	113	113	113	2500	109	95.2	118.14	145.785	52.33
31-07-2009	113	113	113	113	2500	109.42	95.64	117.693	145.01	52.33
04-08-2009	108	116	108	116	41000	109.7	96.17	117.3	144.225	54.83
05-08-2009	112	112	112	112	173000	109.9	96.61	116.813	143.49	50.99
06-08-2009	120	120	115	115	26000	110.24	97.15	116.313	142.745	53.62
07-08-2009	117	118	117	118	100000	110.48	97.77	115.773	142.04	56.14
11-08-2009	129	129	120	125	1275000	110.86	98.51	115.373	141.6	61.42
12-08-2009	129	129	129	129	20000	111.5	99.33	114.94	141.11	64.08
14-08-2009	125	125	125	125	30000	111.4	100.06	114.54	140.74	59.65
18-08-2009	121	121	121	121	5000	111.7	100.65	114.113	140.33	55.52
19-08-2009	118	118	113	113	30500	111.98	101.13	113.6	139.74	48.31
20-08-2009	116	117	116	117	65000	112.36	101.58	113.147	139.145	51.69
21-08-2009	114	114	113	114	74000	112.42	102.06	112.707	138.33	49.09
24-08-2009	118	129	117	117	522000	112.6	102.48	112.3	137.53	51.70
25-08-2009	114	114	114	114	25000	112.92	102.94	111.887	136.76	49.00
26-08-2009	114	114	114	114	24000	113.22	103.39	111.473	135.965	49.00
27-08-2009	116	116	116	116	2500	113.48	103.86	111.093	135.365	50.98
28-08-2009	117	117	117	117	3000	113.78	104.2	110.707	134.61	51.99
31-08-2009	109	119	109	119	85500	114.16	104.47	110.327	134.05	54.02
02-09-2009	125	125	125	125	485000	114.62	104.89	109.873	133.52	59.54
03-09-2009	116	125	116	118	52000	114.94	105.24	109.367	133.095	51.73
09-09-2009	118	125	118	125	5500	115.06	105.61	109	132.705	57.71
11-09-2009	120	120	120	120	500	114.88	105.93	108.587	132.24	52.69
14-09-2009	115	115	115	115	46000	114.76	106.2	108.147	131.75	48.18
16-09-2009	116	116	116	116	54000	114.76	106.48	107.72	130.895	49.12
17-09-2009	122	122	117	117	205000	114.48	106.73	107.327	130.345	50.09
24-09-2009	111	111	111	111	1000	114.3	107.01	106.893	129.79	44.58
25-09-2009	117	117	116	116	211500	114.3	107.34	106.527	129.235	49.56
30-09-2009	122	139	122	125	408000	114.74	107.76	106.22	128.61	57.04
01-10-2009	134	146	134	134	151500	115.24	108.18	105.973	127.985	62.96
05-10-2009	157	157	157	157	175000	116.28	108.83	105.88	127.5	73.14
06-10-2009	148	148	148	148	63000	117.06	109.44	105.727	126.99	65.55
07-10-2009	153	153	153	153	500	117.9	110.05	105.607	126.505	67.56
08-10-2009	176	176	143	143	7500	118.6	110.6	105.387	126.085	60.00
09-10-2009	143	143	143	143	1500	119.18	111.14	105.107	125.735	60.00
12-10-2009	129	137	129	131	212500	119.5	111.57	104.78	125.325	51.92
13-10-2009	139	139	139	139	209500	119.94	112.04	104.567	125.005	56.16
15-10-2009	139	139	139	139	2500	120.52	112.51	104.56	124.635	56.16
20-10-2009	139	143	139	143	192000	121.04	113.02	104.467	124.31	58.29
21-10-2009	129	129	129	129	10500	121.28	113.39	104.4	123.915	49.26
22-10-2009	130	130	130	130	10000	121.76	113.77	104.327	123.525	49.86
23-10-2009	137	143	137	143	325000	122.5	114.28	104.293	123.175	56.96
26-10-2009	143	148	143	144	161500	123.24	114.8	104.327	122.88	57.46
27-10-2009	148	148	148	148	500	124.06	115.36	104.327	122.605	59.48
28-10-2009	139	139	130	130	55000	124.54	115.74	104.333	122.24	48.34
29-10-2009	125	147	125	125	400500	124.88	116.02	104.387	121.87	45.77
30-10-2009	129	139	129	139	50000	125.3	116.44	104.6	121.57	53.25
02-11-2009	139	139	138	138	35000	125.84	116.9	104.853	121.245	52.69
03-11-2009	139	144	129	129	499500	126.28	117.27	105.107	120.92	47.83
05-11-2009	142	143	142	143	75000	126.88	117.78	105.513	120.71	54.82
06-11-2009	133	133	133	133	1500	127.28	118.14	105.893	120.425	49.70
10-11-2009	130	130	125	125	296000	127.52	118.47	106.267	120.15	45.99
12-11-2009	126	126	126	126	2000	127.72	118.71	106.687	119.905	46.53
16-11-2009	127	143	127	139	1704000	128.26	119.08	107.16	119.675	53.06
17-11-2009	139	141	139	141	2500	128.78	119.51	107.693	119.43	53.99
18-11-2009	137	137	134	136	367000	129.14	119.81	108.227	119.115	51.25
25-11-2009	128	129	128	129	11000	129.22	120.04	108.747	118.835	47.61
26-11-2009	133	133	133	133	9500	129.3	120.4	109.32	118.53	49.81
30-11-2009	133	133	133	133	560500	129.46	120.43	109.86	118.27	49.81
01-12-2009	136	136	135	135	30000	129.74	120.72	110.347	118.02	51.00
02-12-2009	135	135	135	135	162000	130.18	121.08	110.813	117.745	51.00
03-12-2009	135	135	135	135	124000	130.54	121.45	111.233	117.495	51.00
07-12-2009	139	140	139	140	1593500	131.06	121.74	111.727	117.295	54.37
08-12-2009	139	139	137	137	502500	131.46	122.03	112.14	117.09	52.05
09-12-2009	137	141	137	139	184000	131.96	122.44	112.613	116.905	53.48
11-12-2009	140	143	140	143	60000	132.54	122.88	113.107	116.74	56.27
14-12-2009	142	142	139	139	137500	133	123.24	113.573	116.57	52.85
15-12-2009	143	143	142	143	62500	133.52	123.65	113.973	116.41	55.75
16-12-2009	143	143	143	143	2000	134	124.08	114.313	116.245	55.75
17-12-2009	149	149	149	149	500	134.48	124.55	114.753	116.025	60.02
21-12-2009	148	149	148	148	576500	135.08	125.01	115.187	115.795	59.00
22-12-2009	148	148	148	148	70000	135.54	125.3	115.587	115.635	59.00
28-12-2009	148	148	148	148	25000	136.1	125.49	115.987	115.465	59.00
29-12-2009	156	156	148	148	15000	136.76	125.76	116.387	115.3	59.00
05-01-2010	156	157	156	157	100000	137.58	126.17	116.847	115.185	66.01
07-01-2010	150	150	120	148	203000	138.2	126.34	117.22	115.045	55.75
08-01-2010	156	156	150	150	2000	138.98	126.64	117.667	114.915	57.33
11-01-2010	151	151	150	150	365000	139.66	126.98	118.113	114.81	57.33
12-01-2010	150	150	150	150	51500	140.16	127.45	118.56	114.705	57.33
13-01-2010	150	150	150	150	51000	140.48	127.86	118.947	114.6	57.33
15-01-2010	151	153	150	150	55500	140.34	128.31	119.333	114.495	57.33
18-01-2010	150	150	150	150	117500	140.38	128.72	119.753	114.39	57.33
20-01-2010	156	157	156	157	30000	140.46	129.18	120.187	114.32	64.32
22-01-2010	150	150	150	150	1000	140.6	129.6	120.6	114.19	54.68
26-01-2010	150	150	150	150	106500	140.74	129.96	121.007	114.015	54.68
01-02-2010	151	176	143	160	1023500	141.32	130.41	121.487	113.915	63.70
02-02-2010	163	163	163	163	277000	141.8	130.87	121.96	113.875	65.89
03-02-2010	176	176	176	176	117500	142.54	131.53	122.52	114.055	73.39
05-02-2010	176	176	176	176	100000	143.2	132.12	123.08	114.15	73.39
09-02-2010	184	185	184	185	20000	144.32	132.8	123.7	114.38	77.38
19-02-2010	203	208	166	166	315500	145.04	133.4	124.193	114.505	57.70
22-02-2010	203	208	203	203	327500	146.24	134.37	124.933	114.78	72.41
23-02-2010	167	167	167	167	300000	146.7	134.97	125.433	114.92	53.07
24-02-2010	168	176	166	169	655000	147.12	135.59	125.947	115.025	53.81
25-02-2010	176	176	176	176	10000	148.04	136.29	126.507	115.26	56.39
02-03-2010	185	185	185	185	155000	149.24	137.06	127.093	115.6	59.53
03-03-2010	185	185	185	185	267500	150.16	137.73	127.68	115.99	59.53
05-03-2010	213	213	213	213	500	151.66	138.75	128.487	116.555	67.87
08-03-2010	203	203	203	203	334000	153.14	139.71	129.227	117.115	62.89
09-03-2010	208	254	208	240	11787000	155.08	140.98	130.213	117.905	71.29
10-03-2010	245	245	231	236	1796000	157.14	142.21	131.14	118.705	69.46
11-03-2010	217	236	217	236	186000	159.36	143.44	132.1	119.54	69.46
12-03-2010	227	227	222	227	44000	161.38	144.55	132.933	120.36	65.10
15-03-2010	217	236	217	236	40500	163.32	145.79	133.827	121.2	67.31
17-03-2010	231	236	222	236	54000	165.22	147	134.747	122.075	67.31
18-03-2010	236	236	236	236	144000	167.22	148.18	135.613	122.975	67.31
22-03-2010	231	250	231	231	342500	169.26	149.24	136.447	123.875	64.47
23-03-2010	236	236	231	231	71500	171.22	150.26	137.34	124.795	64.47
24-03-2010	231	231	231	231	87500	173.18	151.32	138.013	125.69	64.47
25-03-2010	240	240	236	236	320000	175.2	152.47	138.88	126.56	66.25
26-03-2010	236	240	236	240	117000	177.3	153.74	139.82	127.435	67.64
29-03-2010	240	264	236	236	446500	179.32	154.93	140.74	128.255	64.76
30-03-2010	231	259	231	245	310500	181.42	156.24	141.633	129.15	68.06
31-03-2010	245	250	245	250	39500	183.68	157.57	142.58	130.025	69.75
01-04-2010	250	250	245	250	195500	185.9	158.93	143.593	130.935	69.75
05-04-2010	245	245	240	240	46000	187.84	160.19	144.533	131.79	62.12
06-04-2010	236	236	231	231	10500	189.68	161.34	145.387	132.6	56.16
07-04-2010	231	231	231	231	6000	191.44	162.48	146.247	133.34	56.16
08-04-2010	236	236	236	236	27500	193.3	163.65	147.153	134.06	58.71
09-04-2010	236	240	236	236	20000	195.04	164.76	148.047	134.825	58.71
12-04-2010	236	236	231	231	62500	196.7	165.89	148.907	135.565	55.00
13-04-2010	231	240	231	231	90000	198.36	166.95	149.653	136.28	55.00
15-04-2010	240	240	236	236	78000	200.12	168.11	150.367	137.02	58.08
16-04-2010	236	236	236	236	1000	201.88	169.32	151.133	137.76	58.08
19-04-2010	231	231	231	231	62500	203.36	170.47	151.9	138.475	53.81
20-04-2010	240	264	236	236	1215500	205.12	171.66	152.6	139.195	57.20
21-04-2010	245	291	236	282	6487000	207.76	173.37	153.68	140.19	75.20
22-04-2010	282	305	264	287	8232500	210.5	175.08	154.82	141.21	76.36
23-04-2010	291	291	277	282	435500	213.14	176.65	156.013	142.205	72.69
26-04-2010	277	277	268	268	594500	215.5	177.99	157.073	143.085	63.48
27-04-2010	268	282	268	277	834500	218.04	179.19	158.22	144.01	66.43
28-04-2010	277	319	273	296	6316000	220.96	180.67	159.467	145.055	71.63
29-04-2010	296	305	287	296	577000	223.74	182.1	160.7	146.075	71.63
30-04-2010	305	305	291	296	371000	226.66	183.63	161.953	147.115	71.63
03-05-2010	296	296	291	291	364500	229.48	185.11	163.133	148.125	68.16
04-05-2010	291	319	287	301	3853000	232.3	186.81	164.373	149.19	71.16
05-05-2010	296	351	291	338	39736500	235.8	188.8	165.847	150.42	79.05
06-05-2010	338	351	287	291	28884000	238.1	190.32	167.053	151.415	57.53
07-05-2010	287	287	254	277	1463500	240.12	191.66	168.12	152.34	52.91
10-05-2010	287	296	282	296	1078000	242.34	193.33	169.313	153.36	57.85
11-05-2010	287	296	273	277	363500	244.56	194.8	170.453	154.285	51.97
12-05-2010	277	287	277	277	102500	246.04	196.14	171.593	155.21	51.97
14-05-2010	277	282	273	277	136500	248.24	197.47	172.727	156.135	51.97
17-05-2010	277	277	268	277	613500	250.4	198.76	173.86	157.06	51.97
18-05-2010	273	282	273	277	86000	252.42	200.23	175	157.985	51.97
19-05-2010	273	282	273	277	335000	254.26	201.75	176.127	158.885	51.97
20-05-2010	282	282	273	277	775500	256.1	203.13	177.187	159.785	51.97
21-05-2010	277	277	264	273	234000	257.3	204.48	178.267	160.69	50.17
24-05-2010	277	277	268	273	617500	258.7	205.92	179.373	161.595	50.17
25-05-2010	268	277	259	277	2665500	259.44	207.26	180.467	162.52	52.10
26-05-2010	273	277	268	277	1329500	260.26	208.7	181.56	163.42	52.10
27-05-2010	273	277	268	273	176000	261	210.18	182.627	164.325	49.86
31-05-2010	273	282	273	277	501000	262	211.69	183.7	165.2	52.08
01-06-2010	277	305	277	287	658500	263.02	213.17	184.867	166.125	57.17
02-06-2010	282	301	282	282	830000	263.94	214.58	185.98	167.045	54.08
03-06-2010	301	301	282	291	428500	265.04	216.13	187.133	167.97	58.44
04-06-2010	291	296	291	291	200500	266.24	217.75	188.24	168.895	58.44
07-06-2010	291	291	277	277	354000	267.16	219.19	189.227	169.795	49.89
08-06-2010	282	282	277	277	44500	268.08	220.63	190.24	170.53	49.89
09-06-2010	277	287	277	282	140500	269	222.1	191.313	171.41	52.75
10-06-2010	277	287	277	287	1500	269.94	223.62	192.473	172.35	55.49
11-06-2010	282	291	282	291	46000	271.04	225.18	193.633	173.315	57.61
15-06-2010	287	301	287	291	482000	271.96	226.69	194.813	174.215	57.61
16-06-2010	301	310	296	310	1084000	273.16	228.42	196.1	175.225	66.41
17-06-2010	310	310	301	301	122500	274.18	230.04	197.347	176.24	60.05
18-06-2010	305	305	296	305	96500	275.48	231.66	198.62	177.27	61.80
21-06-2010	296	301	296	301	430500	276.88	233.28	199.853	178.26	59.02
22-06-2010	301	314	296	301	161000	278.28	234.86	201.08	179.255	59.02
24-06-2010	314	314	296	296	51500	279.48	236.39	202.26	180.235	55.40
25-06-2010	305	305	296	296	233500	280.68	237.86	203.4	181.205	55.40
28-06-2010	296	301	296	301	108500	282.08	239.39	204.62	182.2	58.36
29-06-2010	310	310	296	296	90500	283.38	240.87	205.76	183.085	54.46
30-06-2010	305	305	291	305	110000	284.76	242.44	206.993	183.965	59.68
01-07-2010	296	296	291	291	25000	285.86	243.87	208.167	184.815	50.07
02-07-2010	305	319	305	319	138500	287.62	245.49	209.52	185.83	62.93
05-07-2010	305	305	296	305	149000	289	247.06	210.773	186.7	55.26
06-07-2010	310	314	310	310	85000	289.56	248.66	212.1	187.65	57.27
07-07-2010	319	319	305	310	8000	290.02	250.26	213.393	188.62	57.27
08-07-2010	319	319	305	305	109500	290.48	251.81	214.593	189.63	54.44
12-07-2010	305	324	305	319	341500	291.5	253.5	215.827	190.68	60.34
13-07-2010	324	324	319	319	282500	292.34	255.19	216.907	191.75	60.34
14-07-2010	319	328	314	314	302000	292.7	256.83	218.013	192.775	57.27
15-07-2010	314	314	310	310	105500	292.98	258.36	219.06	193.77	54.86
16-07-2010	324	324	310	310	28000	293.26	259.96	220.173	194.78	54.86
19-07-2010	310	310	310	310	1500	293.64	261.56	221.287	195.76	54.86
20-07-2010	314	319	314	319	159000	294	263.15	222.54	196.78	59.63
21-07-2010	319	324	319	324	456000	293.72	264.76	223.773	197.815	62.03
22-07-2010	324	333	324	328	402000	294.46	266.28	225.033	198.905	63.88
23-07-2010	324	328	324	324	835000	295.4	267.76	226.24	199.94	60.69
26-07-2010	328	347	328	338	947000	296.24	269.29	227.633	201.045	66.91
27-07-2010	347	361	342	356	1518500	297.82	271.19	229.14	202.295	72.85
28-07-2010	361	365	347	351	438000	299.3	272.67	230.527	203.52	69.14
29-07-2010	351	361	351	356	209000	300.88	274.56	231.94	204.765	70.75
30-07-2010	361	361	351	361	126000	302.56	276.48	233.36	206.035	72.30
02-08-2010	361	361	356	356	410500	304.14	278.28	234.867	207.285	68.39
03-08-2010	351	351	351	351	100500	305.62	279.94	236.373	208.5	64.63
04-08-2010	342	342	342	342	2500	306.92	281.51	237.727	209.62	58.40
05-08-2010	338	342	328	342	230500	308.3	282.8	239.087	210.775	58.40
06-08-2010	361	370	342	361	305500	310.06	284.38	240.633	212.045	66.34
09-08-2010	370	388	370	370	1787000	311.92	285.68	242.147	213.33	69.33
10-08-2010	361	365	351	356	375500	313.5	286.88	243.633	214.545	60.35
11-08-2010	351	351	351	351	38500	315.06	288.03	245.14	215.735	57.49
12-08-2010	347	361	347	361	3000	316.74	289.37	246.707	216.96	61.43
13-08-2010	351	356	347	351	232500	318.02	290.52	248.12	218.155	55.86
16-08-2010	351	351	338	338	180500	319.14	291.54	249.433	219.27	49.56
18-08-2010	347	365	342	342	286500	320.16	292.6	250.807	220.39	51.38
19-08-2010	342	347	342	347	101500	321.28	293.76	252.26	221.5	53.62
20-08-2010	347	347	347	347	2500	322.68	294.92	253.687	222.59	53.62
23-08-2010	342	342	342	342	164000	323.98	296.03	255.08	223.675	50.90
24-08-2010	347	356	347	351	2222000	325.36	297.18	256.52	224.825	55.30
25-08-2010	351	365	351	356	149500	326.74	298.34	257.993	226.04	57.58
26-08-2010	361	361	351	351	134000	327.94	299.49	259.433	227.21	54.59
27-08-2010	361	361	356	361	687000	329.34	300.65	260.907	228.445	59.16
30-08-2010	356	361	356	361	932000	330.36	301.76	262.4	229.665	59.16
31-08-2010	361	361	361	361	667000	331.56	302.87	263.88	230.9	59.16
01-09-2010	361	379	361	375	1471000	332.96	304.22	265.427	232.205	65.28
02-09-2010	375	393	375	388	1955000	334.7	305.79	267.087	233.565	69.81
03-09-2010	384	384	379	384	211000	336.36	307.32	268.693	234.9	66.92
06-09-2010	384	402	384	402	825500	338.48	308.98	270.42	236.315	72.45
07-09-2010	398	435	398	430	1497000	341.16	310.92	272.293	237.84	78.47
15-09-2010	430	453	430	453	1109000	344.2	313.14	274.327	239.515	81.96
16-09-2010	444	449	439	444	482500	347.16	315.27	276.3	241.11	76.72
17-09-2010	444	453	444	444	331500	349.94	317.35	278.273	242.73	76.72
20-09-2010	444	449	444	444	325000	353	319.43	280.247	244.375	76.72
21-09-2010	444	458	444	444	433000	355.5	321.56	282.16	246.015	76.72
22-09-2010	444	444	439	439	202500	358.18	323.59	284.1	247.625	73.22
23-09-2010	439	439	430	435	168500	360.68	325.12	286	249.245	70.45
24-09-2010	430	435	430	430	70500	363.08	326.55	287.867	250.815	67.04
27-09-2010	435	439	435	435	663000	365.68	328.08	289.767	252.365	68.68
28-09-2010	444	458	439	449	937500	368.28	329.89	291.76	253.94	72.75
29-09-2010	449	499	435	490	1807500	371.7	332.02	294.027	255.605	80.67
30-09-2010	490	555	472	509	2093500	375.6	334.15	296.42	257.41	83.12
01-10-2010	518	555	499	499	1014000	379.38	336.18	298.7	259.14	77.55
04-10-2010	527	536	490	499	685000	383.16	338.21	301.027	260.92	77.55
05-10-2010	490	527	481	518	332000	387.32	340.48	303.48	262.795	80.44
06-10-2010	509	518	509	509	1465000	391.12	342.56	305.807	264.685	75.49
07-10-2010	499	509	472	481	263500	394.26	343.99	307.927	266.395	62.57
08-10-2010	481	490	481	481	343000	397.32	345.89	309.96	268.105	62.57
11-10-2010	481	481	472	472	571500	400.28	347.84	311.933	269.75	58.82
12-10-2010	472	472	472	472	100000	402.96	349.6	313.847	271.465	58.82
13-10-2010	462	462	453	453	70000	404.9	351.36	315.76	273.08	51.29
14-10-2010	462	546	462	499	3685500	407.86	353.58	317.733	274.86	63.48
15-10-2010	499	527	481	481	428000	410.36	355.62	319.827	276.545	57.42
18-10-2010	509	546	499	509	996500	413.32	357.94	322.093	278.35	63.29
19-10-2010	518	536	509	527	4275000	416.74	360.44	324.433	280.335	66.49
20-10-2010	527	564	518	546	3821500	420.64	363.13	326.84	282.44	69.51
21-10-2010	555	573	546	555	3840000	424.9	365.91	329.307	284.52	70.85
22-10-2010	564	564	546	564	2408000	429.34	368.82	331.647	286.65	72.16
25-10-2010	564	564	536	536	395000	432.84	371.45	333.867	288.685	62.68
26-10-2010	527	527	499	527	632500	435.98	373.95	335.78	290.605	59.95
27-10-2010	509	509	472	509	2309000	439.04	376.27	337.6	292.485	54.81
28-10-2010	509	509	490	499	130500	442	378.53	339.353	294.355	52.14
29-10-2010	509	509	490	490	185000	444.58	380.66	341.107	296.175	49.78
01-11-2010	481	490	472	472	250000	447	382.51	342.68	297.84	45.37
02-11-2010	472	527	472	527	1259000	450.78	384.96	344.62	299.77	57.71
03-11-2010	527	536	518	518	759000	454.3	387.23	346.5	301.68	55.50
04-11-2010	546	546	481	536	605000	458.08	389.68	348.533	303.715	58.89
05-11-2010	518	546	518	527	200500	461.68	392.18	350.507	305.685	56.57
08-11-2010	527	536	499	527	121500	465.38	394.68	352.48	307.655	56.57
09-11-2010	527	546	527	536	388500	469.08	397.22	354.48	309.66	58.46
10-11-2010	546	638	527	601	10897500	473.98	400.36	356.887	311.99	69.00
11-11-2010	601	610	564	573	859000	478.42	403.18	359.133	314.18	61.73
12-11-2010	555	583	536	536	294500	481.92	405.63	361.073	316.16	53.69
15-11-2010	527	601	527	583	1962500	486.36	408.36	363.293	318.39	60.70
16-11-2010	583	601	573	583	1922000	490.8	411.18	365.513	320.61	60.70
18-11-2010	592	601	555	573	350000	494.76	413.86	367.733	322.76	58.51
19-11-2010	573	592	573	583	345000	498.66	416.68	370.08	324.98	60.06
22-11-2010	592	647	583	629	6080000	503.56	419.96	372.733	327.41	66.29
23-11-2010	629	666	592	610	6929500	507.72	423.1	375.227	329.745	61.99
24-11-2010	610	620	601	601	767000	511.14	426.15	377.66	332.005	60.00
25-11-2010	610	657	610	638	4240500	514.84	429.52	380.373	334.455	64.97
26-11-2010	666	666	620	638	965500	518.72	432.94	383.087	336.905	64.97
29-11-2010	657	657	638	647	1073500	522.78	436.36	385.827	339.4	66.16
30-11-2010	638	638	601	629	1532500	526.48	439.74	388.447	341.805	61.66
01-12-2010	610	620	610	610	275500	529.8	442.65	390.973	344.07	57.24
02-12-2010	620	629	601	629	1542500	533.6	445.89	393.593	346.475	60.30
03-12-2010	620	620	610	610	165500	537.1	448.89	395.78	348.775	55.98
06-12-2010	601	610	592	592	548500	540.34	451.71	397.813	350.985	52.17
08-12-2010	601	610	592	592	1115500	543.48	454.58	399.88	353.195	52.17
09-12-2010	601	620	592	601	5087500	546.52	457.4	402.1	355.45	53.99
10-12-2010	592	620	583	601	5306500	548.74	460.22	404.26	357.705	53.99
13-12-2010	601	610	592	592	2112000	550.4	463	406.233	359.915	51.71
14-12-2010	592	601	583	592	1715500	552.26	465.82	408.207	362.09	51.71
15-12-2010	592	592	573	573	1129000	553.74	468.45	410.053	364.205	46.86
16-12-2010	573	573	564	573	190000	554.84	471.08	411.933	366.32	46.86
17-12-2010	573	573	573	573	152500	556.12	473.62	413.747	368.385	46.86
20-12-2010	573	592	564	573	567000	557.96	476.11	415.313	370.435	46.86
21-12-2010	573	583	573	583	176500	560	478.66	417.26	372.47	50.17
22-12-2010	583	583	555	555	200500	561.66	480.97	419.113	374.365	42.24
23-12-2010	555	564	536	555	298000	563.32	483.14	420.84	376.215	42.24
27-12-2010	555	583	555	555	187500	565.36	485.13	422.693	378.16	42.24
28-12-2010	555	564	555	564	134500	566.66	487.26	424.607	379.965	45.69
29-12-2010	555	583	555	583	212500	568.7	489.53	426.647	382.045	52.17
30-12-2010	573	573	564	573	16500	569.98	491.65	428.62	384.065	48.87
03-01-2011	592	592	564	583	199000	571.1	493.92	430.66	386.1	52.13
04-01-2011	573	573	555	564	952500	571.46	496.05	432.573	387.995	46.10
05-01-2011	564	564	536	555	139500	571.46	498.18	434.427	389.845	43.54
06-01-2011	564	573	555	555	237500	571.28	500.31	436.307	391.555	43.54
07-01-2011	564	564	536	536	200500	571.28	502.06	438.06	393.22	38.31
10-01-2011	527	527	481	518	170000	571.1	503.54	439.667	394.61	34.13
11-01-2011	518	518	481	490	56000	570.72	504.88	441.087	395.88	28.86
12-01-2011	499	499	490	499	173000	570.72	506.36	442.593	397.195	32.47
13-01-2011	499	527	499	509	36000	571.1	507.84	444.14	398.605	36.34
14-01-2011	509	509	472	490	339500	571.46	509.23	445.493	399.875	32.53
17-01-2011	481	481	462	472	289000	570.36	510.57	446.76	401.055	29.38
18-01-2011	462	472	462	472	198000	569.44	511.87	447.967	402.235	29.38
19-01-2011	472	472	462	462	255000	567.96	513.02	449.107	403.39	27.66
20-01-2011	462	462	439	444	343000	566.3	513.99	450.22	404.455	24.84
21-01-2011	421	435	412	425	1859500	564.26	514.82	451.207	405.425	22.26
24-01-2011	439	439	425	439	966500	562.32	515.7	452.253	406.44	28.18
25-01-2011	439	472	439	472	642000	559.74	516.86	453.487	407.6	39.82
26-01-2011	462	481	462	481	391500	557.9	518.16	454.753	408.825	42.56
27-01-2011	490	490	449	462	1098000	556.42	519.17	455.893	409.91	38.57
28-01-2011	435	462	435	462	6000	554	520.18	456.907	410.97	38.57
31-01-2011	449	462	425	462	733000	551.58	521.19	457.98	412.03	38.57
01-02-2011	430	458	430	449	708000	549.1	521.93	458.94	413.075	35.71
02-02-2011	453	453	439	444	232500	546.32	522.49	459.893	414.14	34.65
04-02-2011	444	444	425	439	235000	542.52	523.04	460.813	415.18	33.57
07-02-2011	444	449	430	449	647500	539.3	523.51	461.833	416.245	37.74
08-02-2011	444	462	444	449	657500	536.26	523.7	462.853	417.31	37.74
09-02-2011	449	453	435	444	378500	532.38	523.61	463.807	418.375	36.42
10-02-2011	439	439	421	435	1191000	528.32	523.52	464.733	419.395	34.10
11-02-2011	430	439	430	439	214000	524.16	523.47	465.627	420.41	36.05
14-02-2011	444	449	439	449	221000	520.56	523.52	466.68	421.475	40.76
16-02-2011	439	444	439	439	192500	517.14	523.47	467.48	422.515	37.76
17-02-2011	439	449	439	449	423000	513.54	523.57	468.44	423.58	42.33
18-02-2011	462	462	449	449	39500	510.32	523.71	469.367	424.415	42.33
21-02-2011	444	449	444	449	91000	507.46	523.9	470.293	425.225	42.33
22-02-2011	444	444	439	444	117500	504.5	523.99	471.22	426.035	40.48
23-02-2011	444	444	439	444	219500	501.36	523.94	472.053	426.915	40.48
24-02-2011	444	444	439	444	400000	498.22	523.48	472.887	427.75	40.48
25-02-2011	444	449	444	449	905500	495.36	522.88	473.787	428.515	43.57
28-02-2011	449	458	444	458	224500	492.68	522.47	474.773	429.325	48.73
01-03-2011	449	462	449	462	391000	490.46	522.1	475.787	430.155	50.88
02-03-2011	462	472	462	472	10500	488.44	521.64	476.867	431.06	55.86
03-03-2011	472	472	453	472	10500	486.42	521.27	477.887	431.915	55.86
04-03-2011	472	481	472	481	4500	484.58	521.27	478.933	432.63	60.09
07-03-2011	481	481	462	472	78500	482.36	521.18	479.893	433.535	54.47
08-03-2011	481	481	449	453	185500	480.32	520.99	480.753	434.415	44.92
09-03-2011	449	462	449	458	331500	478.38	520.85	481.553	435.225	47.53
10-03-2011	458	458	449	453	328500	476.34	520.85	482.2	436.105	45.23
11-03-2011	458	458	444	444	1740000	473.94	520.3	482.82	436.94	41.34
14-03-2011	449	449	444	444	745000	471.16	519.93	483.407	437.775	41.34
15-03-2011	439	439	435	439	196000	468.48	519.23	483.927	438.585	39.17
16-03-2011	435	449	435	449	1485000	465.8	518.45	484.547	439.445	45.35
17-03-2011	444	444	435	439	616500	463.3	517.38	485.133	440.255	40.88
18-03-2011	439	444	435	439	783500	460.98	516.22	485.78	441.065	40.88
21-03-2011	439	439	439	439	140000	458.66	514.97	486.427	441.895	40.88
22-03-2011	435	439	435	439	185000	456.72	514	486.947	442.725	40.88
23-03-2011	439	439	435	439	359500	455.14	513.12	487.407	443.535	40.88
24-03-2011	439	453	439	449	473500	454.32	512.52	488.027	444.395	48.26
25-03-2011	449	449	439	449	193500	453.32	512.02	488.68	445.275	48.26
28-03-2011	449	449	444	444	629000	452.02	511.56	489.233	446.11	45.00
29-03-2011	444	444	444	444	749000	451.1	511.28	489.853	446.895	45.00
30-03-2011	449	458	449	458	1811500	450.82	510.59	490.653	447.775	54.90
31-03-2011	453	453	444	449	373500	450.36	509.9	491.367	448.565	48.82
01-04-2011	449	462	449	462	650500	450.36	509.16	492.133	449.42	56.34
04-04-2011	453	462	453	462	166000	450.72	508.51	492.9	450.345	56.34
05-04-2011	462	462	453	462	23500	451.46	507.86	493.7	451.27	56.34
06-04-2011	462	462	453	462	98000	451.92	507.12	494.44	452.17	56.34
07-04-2011	462	499	462	472	1312500	451.92	505.83	495.213	453.095	62.10
08-04-2011	472	509	472	509	2411000	452.48	505.19	496.267	454.185	75.16
11-04-2011	509	509	490	509	172500	453.42	504.92	497.253	455.275	75.16
12-04-2011	499	499	481	481	217000	453.8	503.9	498.053	456.13	57.71
13-04-2011	490	490	481	481	412500	454.18	502.88	498.853	457.03	57.71
14-04-2011	472	481	462	472	531500	454.64	501.87	499.5	457.865	53.11
15-04-2011	472	472	462	462	255000	455	500.66	499.993	458.67	48.49
18-04-2011	462	462	453	458	88000	455.38	498.95	500.487	459.455	46.74
19-04-2011	453	462	449	462	102000	455.64	497.47	500.887	460.285	48.73
20-04-2011	462	472	458	462	100500	455.9	496.08	501.1	461.115	48.73
21-04-2011	462	472	458	458	354000	456.18	494.28	501.133	461.9	46.70
25-04-2011	462	481	458	481	1614500	457.1	492.71	501.38	462.825	57.63
26-04-2011	481	490	472	481	1161500	457.94	491.05	501.627	463.705	57.63
27-04-2011	481	518	472	481	283500	458.58	489.57	501.873	464.655	57.63
28-04-2011	481	490	472	481	200500	459.42	488.28	502.12	465.465	57.63
29-04-2011	472	481	472	481	74500	460.06	486.8	502.4	466.345	57.63
02-05-2011	472	509	472	499	3002000	461.06	485.69	502.827	467.29	65.62
03-05-2011	499	499	472	481	10351500	461.7	484.58	503.167	468.145	54.54
04-05-2011	472	490	462	472	22680000	462.26	483.38	503.413	468.98	50.00
05-05-2011	472	472	462	472	456500	462.82	482.09	503.567	469.745	50.00
06-05-2011	472	472	449	462	2143500	463.18	480.7	503.38	470.46	45.15
09-05-2011	462	462	449	462	593500	463.44	479.4	503.067	471.2	45.15
10-05-2011	453	462	453	462	2361500	463.52	478.1	502.82	471.96	45.15
11-05-2011	462	462	453	453	265000	463.34	476.9	502.513	472.675	40.71
12-05-2011	458	462	453	458	1520000	463.06	475.75	502.113	473.415	44.01
13-05-2011	462	462	449	449	590500	462.6	474.51	501.713	474.065	39.73
16-05-2011	453	458	439	444	898000	461.86	473.22	501.467	474.665	37.55
18-05-2011	444	453	444	449	654000	461.4	471.88	501.253	475.27	41.04
19-05-2011	449	449	444	449	190000	461.32	470.82	501.1	475.895	41.04
20-05-2011	449	458	439	449	1226500	461.14	469.76	500.947	476.45	41.04
23-05-2011	449	449	435	439	555500	460.86	468.6	500.853	476.865	36.01
24-05-2011	435	435	430	435	364500	460.68	467.31	500.427	477.285	34.21
25-05-2011	435	435	425	430	162000	460.4	465.78	500.087	477.655	32.04
26-05-2011	435	435	425	430	185000	460.22	464.35	499.56	478	32.04
27-05-2011	430	430	425	430	234000	459.84	462.82	498.913	478.37	32.04
30-05-2011	430	435	416	416	844000	459.38	461.34	498.047	478.695	26.24
31-05-2011	416	416	402	407	856000	458.74	459.86	497.06	479.02	23.32
01-06-2011	407	407	402	402	307000	458	458.33	495.98	479.32	21.87
03-06-2011	402	416	402	416	513000	457.54	457.13	495.18	479.595	34.25
06-06-2011	416	421	412	412	91000	457	456.07	494.413	479.805	32.66
07-06-2011	412	412	407	412	111500	456.26	455.29	493.767	480.085	32.66
08-06-2011	412	416	407	412	414000	455.52	454.42	493.187	480.39	32.66
09-06-2011	412	412	393	393	717500	454.5	453.26	492.54	480.55	25.60
10-06-2011	393	393	370	375	613500	453.12	452.11	491.893	480.67	20.97
13-06-2011	375	375	365	365	128500	451.26	451.04	490.813	480.805	18.92
14-06-2011	365	379	365	379	218000	449.86	450.11	489.887	480.99	29.32
15-06-2011	384	388	379	384	261500	448.3	449.33	488.873	481.175	32.64
16-06-2011	375	375	356	370	203500	446.46	448.59	487.827	481.29	28.59
17-06-2011	365	370	361	370	284000	444.62	448.04	486.78	481.43	28.59
20-06-2011	375	375	351	365	124000	442.68	447.3	485.64	481.5	27.19
21-06-2011	361	375	361	375	165000	440.74	446.33	484.133	481.595	34.13
22-06-2011	375	375	370	375	82500	438.06	445.27	482.813	481.715	34.13
23-06-2011	365	375	365	375	39000	435.38	444.4	481.74	481.785	34.13
24-06-2011	365	375	365	375	23000	433.26	443.53	480.353	481.855	34.13
27-06-2011	370	370	361	361	79000	430.86	442.52	478.873	481.855	28.94
28-06-2011	365	379	365	370	212000	428.82	441.73	477.52	481.83	35.71
30-06-2011	370	388	365	384	240500	427.26	441.13	476.193	481.81	44.56
01-07-2011	384	384	370	375	86500	425.6	440.49	474.5	481.765	40.68
04-07-2011	375	375	361	361	747500	423.58	439.61	472.84	481.56	35.51
05-07-2011	365	375	361	365	603000	421.64	438.77	471.267	481.235	37.94
06-07-2011	370	370	361	361	2203000	419.7	437.94	469.42	480.775	36.46
07-07-2011	365	365	361	365	156500	417.38	437.24	467.6	480.38	39.02
08-07-2011	370	453	370	435	16660000	416.46	437.2	466.187	480.335	65.34
11-07-2011	435	439	393	393	2848500	414.7	436.64	464.613	480.08	51.09
12-07-2011	388	416	384	393	2933000	412.94	436.18	463.167	479.825	51.09
13-07-2011	393	402	384	393	387500	411.18	435.62	461.593	479.595	51.09
14-07-2011	393	421	388	398	5750500	409.16	435.11	460.18	479.41	52.63
15-07-2011	402	412	398	398	3308500	407.5	434.6	458.887	479.25	52.63
18-07-2011	402	407	393	402	579500	406.1	434.18	457.62	479.085	53.97
19-07-2011	393	416	393	407	3169500	404.8	433.81	456.327	478.875	55.66
20-07-2011	407	412	402	407	4523500	403.7	433.44	455.033	478.46	55.66
21-07-2011	412	430	407	412	4551000	402.7	433.07	453.833	477.975	57.47
22-07-2011	416	425	412	416	2654500	401.78	432.65	452.66	477.56	58.92
25-07-2011	421	430	412	425	3095500	401.22	432.28	451.673	477.19	62.04
26-07-2011	425	430	416	425	3689500	400.56	431.81	450.687	476.725	62.04
27-07-2011	425	444	416	435	5103000	400.28	431.44	449.767	476.355	65.43
28-07-2011	435	435	425	430	557000	400	430.93	448.813	476.1	62.43
29-07-2011	430	435	421	430	838000	399.62	430.51	447.793	475.845	62.43
01-08-2011	430	435	416	416	536000	398.96	430.14	446.867	475.565	54.33
02-08-2011	416	425	402	416	576500	398.3	429.72	445.94	475.285	54.33
03-08-2011	402	412	398	407	222000	397.66	429.26	444.953	475.055	49.54
04-08-2011	407	407	393	402	339500	397	428.84	443.873	474.57	47.06
05-08-2011	379	379	328	351	853000	395.42	427.91	442.327	473.92	30.36
08-08-2011	347	361	305	361	675000	394.04	427.13	440.913	473.18	35.21
09-08-2011	310	351	310	347	661000	392.38	426.11	439.34	472.28	31.86
10-08-2011	351	351	324	351	699000	391.08	425.23	437.92	471.305	33.80
11-08-2011	342	347	324	333	809500	389.6	424.17	436.44	470.195	29.71
12-08-2011	333	342	328	333	314500	388.22	423.11	434.96	469.04	29.71
15-08-2011	333	347	324	347	593000	386.84	422.19	433.7	468.095	36.63
16-08-2011	342	342	319	338	3670000	385.36	421.18	432.5	467.15	34.29
18-08-2011	333	338	328	333	411500	383.78	420.02	431.453	466.27	33.03
19-08-2011	324	324	314	319	360500	381.92	418.72	430.253	465.37	29.73
22-08-2011	310	324	301	301	1186000	380.08	417.29	428.867	464.425	26.12
23-08-2011	305	310	305	310	321000	378.78	415.95	427.667	463.615	30.66
24-08-2011	314	314	301	305	1326500	377.58	414.42	426.553	462.505	29.57
25-08-2011	305	314	301	314	438500	376.28	413.07	425.5	461.485	34.10
26-08-2011	310	310	310	310	452500	374.8	411.55	424.487	460.355	33.08
05-09-2011	305	314	305	310	610500	373.6	410.03	423.593	459.27	33.08
06-09-2011	314	314	310	314	257000	372.48	408.55	422.853	458.205	35.32
07-09-2011	324	324	314	314	39000	371.46	407.07	422.02	457.095	35.32
08-09-2011	324	324	314	319	275500	370.34	405.54	421	455.685	38.31
09-09-2011	319	324	319	319	296500	369.22	403.64	419.92	454.415	38.31
12-09-2011	314	314	310	314	313500	368	401.69	418.933	453.305	36.36
13-09-2011	305	319	305	314	263000	366.78	400.02	417.947	451.96	36.36
14-09-2011	314	314	301	305	369000	365.66	398.26	416.9	450.57	32.87
15-09-2011	310	314	310	310	553500	364.46	396.64	415.973	449.255	36.51
16-09-2011	310	310	310	310	9000	362.98	395.12	415.08	447.89	36.51
19-09-2011	310	310	305	310	81000	361.68	393.64	414.22	446.295	36.51
20-09-2011	301	310	301	310	13500	360.66	392.12	413.293	444.795	36.51
21-09-2011	301	301	296	301	121000	359.38	390.51	412.307	443.295	32.27
22-09-2011	287	287	236	259	367500	357.34	388.52	411.073	441.4	20.37
23-09-2011	227	254	222	250	77000	355.04	386.21	409.84	439.46	18.77
26-09-2011	240	254	199	213	77500	350.6	383.53	408.333	437.29	13.93
27-09-2011	222	240	222	231	82500	347.36	381.03	406.88	435.3	24.17
28-09-2011	250	250	250	250	68000	344.5	378.72	405.62	433.5	33.21
29-09-2011	250	250	240	250	56500	341.64	376.41	404.293	431.605	33.21
30-09-2011	240	259	236	259	102500	338.86	374.01	403.027	429.85	37.31
03-10-2011	217	217	217	217	60500	335.24	371.37	401.48	427.975	28.51
04-10-2011	217	217	213	213	4000	331.46	368.78	399.94	426.08	27.83
06-10-2011	217	240	217	240	18500	328.12	366.46	398.58	424.275	38.41
07-10-2011	245	250	236	236	88000	324.7	364.2	397.193	422.45	37.53
10-10-2011	222	240	222	240	5500	321.26	361.98	395.8	420.69	39.03
11-10-2011	240	240	240	240	1000	317.74	359.76	394.347	418.93	39.03
12-10-2011	240	245	240	245	4500	314.14	357.68	392.9	417.29	41.08
13-10-2011	245	254	240	254	220500	310.72	355.64	391.447	415.695	44.69
14-10-2011	245	245	245	245	15000	306.92	353.6	389.933	414.055	41.93
17-10-2011	240	240	240	240	500	303.12	351.56	388.327	412.39	40.43
18-10-2011	231	236	231	236	67000	299.24	349.43	386.753	410.655	39.22
19-10-2011	240	240	231	231	140500	295.54	347.25	385.273	409.035	37.71
20-10-2011	231	240	227	231	444500	291.84	345.07	383.76	407.415	37.71
21-10-2011	231	250	231	236	419000	288.42	343.04	382.313	405.82	40.38
24-10-2011	240	240	236	240	40500	285.18	341.09	380.953	404.2	42.50
25-10-2011	245	245	236	236	61000	282.88	339.15	379.567	402.465	40.93
26-10-2011	236	240	236	240	100500	280.46	337.25	378.24	400.8	43.19
27-10-2011	240	240	240	240	500	278.32	335.35	376.847	399.085	43.19
28-10-2011	240	240	240	240	9500	276.1	333.59	375.52	397.465	43.19
31-10-2011	245	254	236	254	2000	274.52	332.06	374.287	395.96	51.33
01-11-2011	236	245	231	231	56000	272.48	330.35	372.9	394.34	40.95
02-11-2011	227	240	227	231	214500	270.16	328.5	371.513	392.815	40.95
03-11-2011	231	231	227	227	121500	267.94	326.65	370.1	391.36	39.35
04-11-2011	231	236	231	231	28000	265.9	324.84	368.647	390.065	41.80
07-11-2011	217	231	217	231	14500	264.14	323.03	367.193	388.725	41.80
08-11-2011	222	231	222	231	27500	262.74	321.41	365.773	387.335	41.80
09-11-2011	227	231	227	231	4500	261.16	319.97	364.353	386.04	41.80
10-11-2011	217	217	217	217	8000	259.4	318.49	362.747	384.765	35.11
11-11-2011	222	222	217	222	102000	257.56	316.92	361.233	383.515	38.87
14-11-2011	217	222	217	222	63500	255.8	315.3	359.633	382.315	38.87
15-11-2011	217	222	217	222	6500	254.04	313.82	358.033	381.205	38.87
16-11-2011	217	227	217	227	10500	252.3	312.39	356.467	380.215	43.00
17-11-2011	227	227	227	227	500	250.56	311.01	354.9	379.155	43.00
21-11-2011	227	227	190	190	38000	247.98	309.16	353.02	377.745	27.22
22-11-2011	194	208	194	208	1500	245.76	307.49	351.013	376.38	38.96
23-11-2011	208	222	199	217	645000	243.82	305.91	349.067	375.155	43.84
24-11-2011	213	213	213	213	1500	241.8	304.29	347.28	373.91	42.22
25-11-2011	213	213	213	213	500	239.96	302.81	345.493	372.665	42.22
29-11-2011	227	227	217	222	33000	238.2	301.33	343.827	371.53	47.29
30-11-2011	194	236	194	236	77500	236.72	299.85	342.32	370.49	54.04
01-12-2011	231	236	231	231	493000	235.14	298.41	340.807	369.45	51.50
02-12-2011	227	231	227	231	86500	233.56	297.11	339.267	368.36	51.50
06-12-2011	227	227	227	227	50000	232.08	295.73	337.7	367.25	49.35
07-12-2011	227	227	227	227	30000	231.44	294.39	336.16	366.165	49.35
09-12-2011	231	231	231	231	500	231.06	293.05	334.493	365.145	51.69
12-12-2011	231	231	231	231	25000	231.42	291.01	332.827	364.105	51.69
13-12-2011	222	231	222	231	2500	231.42	289.39	331.16	363.015	51.69
16-12-2011	208	227	203	217	60000	230.76	287.63	329.4	361.905	43.01
19-12-2011	217	217	213	217	26000	230.1	285.87	327.64	360.745	43.01
21-12-2011	213	213	208	213	20000	229.18	284.02	325.733	359.565	40.74
22-12-2011	213	217	213	213	57500	229.1	282.17	323.947	358.385	40.74
23-12-2011	208	208	208	208	104500	229	280.23	322.187	357.205	37.85
27-12-2011	208	213	208	213	29500	228.46	278.29	320.46	356.05	42.26
28-12-2011	208	208	208	208	4500	227.9	276.3	318.767	354.87	39.26
29-12-2011	213	213	213	213	2500	227.36	274.31	317.107	353.69	43.58
30-12-2011	208	231	208	231	82000	227.18	272.46	315.567	352.555	55.77
02-01-2012	213	227	213	222	6500	226.72	270.43	314.027	351.355	49.96
03-01-2012	227	231	222	222	4000	226.08	268.4	312.453	350.105	49.96
04-01-2012	231	236	227	227	7500	225.72	266.32	310.973	348.88	53.11
05-01-2012	217	222	217	222	12500	225.36	264.24	309.493	347.585	49.74
06-01-2012	222	222	222	222	1500	225.08	262.16	307.98	346.335	49.74
09-01-2012	227	227	222	222	2000	224.9	260.22	306.467	345.18	49.74
10-01-2012	222	222	222	222	1000	224.72	258.28	304.953	344	49.74
11-01-2012	222	227	217	227	6000	224.54	256.48	303.54	342.87	53.69
12-01-2012	213	217	208	217	57500	224.08	254.63	302.087	341.735	45.91
13-01-2012	217	217	217	217	2500	223.7	253.29	300.667	340.6	45.91
16-01-2012	217	217	217	217	25500	223.24	251.85	299.247	339.49	45.91
17-01-2012	222	227	217	222	124500	222.88	250.6	297.86	338.355	50.40
18-01-2012	222	227	213	213	42000	222.34	249.22	296.507	337.225	43.42
19-01-2012	217	222	217	217	58000	221.6	248.06	295.24	336.115	46.94
20-01-2012	217	268	217	268	3133500	222.34	247.41	294.347	335.26	71.38
24-01-2012	273	305	254	254	7841500	222.8	246.48	293.267	334.335	62.82
25-01-2012	254	264	236	254	97000	223.34	245.64	292.213	333.41	62.82
26-01-2012	259	259	245	254	125000	223.8	244.85	291.16	332.435	62.82
27-01-2012	259	264	245	245	168500	224.08	244.11	290.047	331.415	57.31
30-01-2012	245	245	236	240	568500	224.26	243.5	289.027	330.395	54.45
31-01-2012	240	240	236	240	50500	224.44	242.8	288.127	329.375	54.45
01-02-2012	236	245	231	245	55000	225	242.2	287.327	328.31	56.94
02-02-2012	245	259	245	254	330500	225.64	241.6	286.493	327.335	61.07
03-02-2012	254	273	250	273	6046500	226.66	241.23	285.753	326.39	68.04
06-02-2012	273	273	254	254	18000	227.3	240.67	284.98	325.35	57.04
07-02-2012	254	259	250	259	156500	227.94	240.12	284.24	324.335	58.92
08-02-2012	264	264	254	254	3500	228.48	239.52	283.5	323.295	56.27
09-02-2012	245	259	245	259	68500	229.86	238.92	282.727	322.23	58.29
10-02-2012	259	264	245	254	600500	230.78	238.27	281.92	320.955	55.53
13-02-2012	250	259	250	254	694000	231.52	237.67	281.113	319.68	55.53
14-02-2012	250	254	250	254	13000	232.34	237.07	280.307	318.545	55.53
15-02-2012	250	254	250	254	62000	233.16	236.56	279.593	317.41	55.53
16-02-2012	245	254	245	254	169000	233.8	236	278.82	316.32	55.53
17-02-2012	245	259	245	259	30000	234.26	235.49	277.987	315.305	58.39
20-02-2012	250	259	250	259	20500	234.82	234.98	277.213	314.31	58.39
21-02-2012	254	254	254	254	103500	235.28	234.42	276.5	313.27	54.33
22-02-2012	245	277	245	277	8755500	236.28	234.18	275.913	312.345	66.02
23-02-2012	277	277	264	264	585000	237.02	234.23	275.267	311.375	57.12
24-02-2012	250	250	250	250	32500	237.4	234.23	274.5	310.22	49.40
27-02-2012	259	259	259	259	2500	237.96	234.69	273.327	309.11	53.73
28-02-2012	254	264	254	254	78500	238.42	234.92	272.4	307.975	51.11
29-02-2012	264	264	240	250	1169000	239.08	234.92	271.447	306.82	49.06
01-03-2012	245	250	240	240	73500	239.54	234.82	270.427	305.615	44.26
02-03-2012	240	254	240	254	14500	240.36	234.77	269.467	304.39	51.42
06-03-2012	254	254	254	254	7500	241.18	235.14	268.507	303.255	51.42
07-03-2012	240	250	236	245	98500	241.92	235.46	267.46	302.12	46.93
08-03-2012	240	250	240	245	143500	242.56	235.51	266.38	300.985	46.93
09-03-2012	245	245	240	245	27000	243.3	235.6	265.3	299.9	46.93
12-03-2012	245	250	240	245	38000	243.94	235.65	264.187	298.815	46.93
13-03-2012	245	250	240	250	120500	244.32	235.75	263.08	297.755	50.18
14-03-2012	250	250	250	250	10500	244.88	235.8	261.913	296.74	50.18
15-03-2012	245	250	245	250	1000	245.44	235.76	260.747	295.7	50.18
16-03-2012	250	250	245	250	10000	245.9	235.81	259.513	294.705	50.18
19-03-2012	254	259	245	250	61500	246.46	235.91	258.313	293.735	50.18
20-03-2012	250	254	250	254	2500	247.1	236.09	257.14	292.76	53.49
21-03-2012	245	245	245	245	8000	247.56	236.23	256	291.74	46.08
22-03-2012	245	245	240	240	58000	247.92	236.32	254.827	290.695	42.55
26-03-2012	245	245	240	245	25000	248.28	236.41	253.747	289.725	46.93
27-03-2012	240	245	240	245	99000	248.84	236.46	252.7	288.775	46.93
28-03-2012	240	245	240	245	4500	249.4	236.55	251.993	287.85	46.93
29-03-2012	245	245	245	245	46500	249.96	236.6	251.22	286.925	46.93
30-03-2012	245	245	240	245	136500	250.42	236.65	250.54	286	46.93
02-04-2012	240	245	240	245	114000	251.06	236.7	249.833	285.145	46.93
03-04-2012	245	245	236	236	593000	251.44	236.52	249.187	284.29	38.66
04-04-2012	240	240	231	236	5000	250.8	236.57	248.54	283.46	38.66
05-04-2012	231	231	231	231	57500	250.34	236.57	247.767	282.535	34.72
09-04-2012	236	254	236	250	10000	250.26	236.8	247.18	281.725	53.93
10-04-2012	245	245	236	236	69000	249.9	236.85	246.533	280.845	43.72
11-04-2012	236	245	236	236	27500	249.72	236.9	245.98	279.965	43.72
12-04-2012	236	236	231	236	6500	249.64	236.95	245.547	279.18	43.72
13-04-2012	231	236	231	236	124000	249.56	237	245.053	278.485	43.72
16-04-2012	194	236	194	236	24500	249.38	237.19	244.593	277.84	43.72
17-04-2012	217	236	217	236	84500	249.02	237.33	244.073	277.125	43.72
18-04-2012	222	231	222	231	11000	248.18	237.42	243.547	276.36	39.55
19-04-2012	231	231	231	231	22500	247.72	237.51	243.02	275.665	39.55
20-04-2012	227	231	227	231	253500	247.16	237.55	242.467	274.97	39.55
23-04-2012	231	236	222	231	615500	246.7	237.59	241.913	274.3	39.55
24-04-2012	227	231	222	227	558000	246.06	237.96	241.3	273.56	35.87
25-04-2012	222	231	222	227	374500	245.52	238.15	240.687	272.82	35.87
26-04-2012	222	227	217	227	88500	244.98	238.25	240.107	272.08	35.87
27-04-2012	222	231	222	231	146500	244.52	238.43	239.553	271.36	42.55
30-04-2012	222	236	222	231	309000	244.06	238.61	239.06	270.71	42.55
01-05-2012	222	227	222	227	746500	243.52	238.66	238.507	269.995	37.96
02-05-2012	222	222	222	222	716500	242.78	238.52	237.92	269.185	33.15
03-05-2012	222	227	217	222	61500	242.04	238.43	237.333	268.42	33.15
04-05-2012	222	231	217	222	172000	241.4	238.34	236.747	267.725	33.15
07-05-2012	217	217	213	217	26500	240.2	238.24	236.187	266.985	28.62
08-05-2012	222	222	213	222	15000	239.36	238.19	235.94	266.29	37.78
09-05-2012	222	222	217	222	129000	238.8	238.1	235.753	265.575	37.78
10-05-2012	213	222	208	222	91000	238.06	238.01	235.813	264.51	37.78
11-05-2012	217	217	213	217	301000	237.32	237.87	235.72	263.63	32.56
14-05-2012	222	222	213	217	88000	236.66	237.87	235.5	262.75	32.56
15-05-2012	213	213	199	208	152500	236.02	237.78	235.22	261.825	25.28
16-05-2012	208	208	199	203	293000	235	237.68	234.847	260.85	22.29
21-05-2012	199	222	199	222	33500	234.36	237.77	234.88	259.97	47.61
22-05-2012	208	213	208	213	37500	233.72	237.82	234.88	259.025	40.82
23-05-2012	203	203	199	199	332500	232.8	237.68	234.607	257.985	32.96
24-05-2012	203	203	203	203	313000	231.96	237.63	234.387	256.965	36.71
25-05-2012	203	203	199	199	606000	231.04	237.49	234.113	255.9	34.62
28-05-2012	194	203	194	203	33000	230.1	237.21	233.867	254.835	38.39
29-05-2012	203	213	199	213	18500	229.36	237.12	233.653	253.775	46.68
30-05-2012	185	203	185	203	8000	228.42	236.93	233.313	252.665	40.77
31-05-2012	185	199	184	199	103000	227.4	236.65	233.007	251.485	38.67
01-06-2012	203	203	153	199	11500	226.38	236.42	232.733	250.33	38.67
04-06-2012	171	184	167	184	114000	224.98	236.04	232.387	249.1	31.57
05-06-2012	194	208	194	208	15000	224.24	235.9	232.233	248.06	48.01
06-06-2012	208	208	185	185	121500	223.14	235.53	231.927	246.905	38.47
07-06-2012	190	190	184	190	84000	222.04	235.16	231.62	245.82	41.21
08-06-2012	185	190	183	183	241000	220.8	234.82	231.24	244.725	38.62
11-06-2012	176	190	176	182	32500	219.54	234.47	230.88	243.88	38.25
12-06-2012	182	185	182	182	68000	218.28	234.12	230.493	242.985	38.25
15-06-2012	182	182	178	178	150000	216.94	233.68	230.08	242.14	36.62
20-06-2012	179	179	179	179	385000	215.62	233.34	229.673	241.28	37.34
22-06-2012	190	199	185	185	23000	214.6	233.02	229.213	240.54	41.61
25-06-2012	190	194	183	183	81500	213.54	232.17	228.893	239.79	40.62
26-06-2012	185	190	185	190	20000	212.72	231.53	228.62	239.005	45.52
27-06-2012	190	190	190	190	40000	211.52	230.89	228.373	238.265	45.52
28-06-2012	194	194	185	185	105000	210.5	230.2	228.067	237.525	42.60
02-07-2012	199	199	199	199	500	209.76	229.74	227.853	236.925	51.89
04-07-2012	203	203	183	185	220500	208.74	229.19	227.547	236.345	44.19
05-07-2012	181	185	181	185	11500	207.72	228.64	227.24	235.72	44.19
06-07-2012	185	185	183	183	34500	206.66	228.02	227.013	235.11	43.13
09-07-2012	183	183	183	183	1500	205.6	227.31	226.753	234.455	43.13
11-07-2012	185	185	180	180	388500	204.58	226.38	226.473	233.805	41.40
12-07-2012	179	180	168	180	15500	203.56	225.64	226.193	233.155	41.40
13-07-2012	178	185	178	185	1500	202.64	224.9	225.913	232.51	45.61
16-07-2012	185	185	173	180	22000	201.62	224.16	225.6	231.84	42.34
17-07-2012	179	179	179	179	500	200.66	223.36	225.527	231.14	41.69
18-07-2012	179	184	175	184	15500	199.8	222.66	225.367	230.465	46.11
19-07-2012	184	184	184	184	5000	198.94	221.96	225.147	229.815	46.11
20-07-2012	184	185	184	185	50000	198.02	221.27	224.96	229.17	47.05
24-07-2012	185	185	185	185	500	197.1	220.58	224.773	228.57	47.05
27-07-2012	159	184	159	184	75000	196.24	219.88	224.52	227.94	46.12
30-07-2012	176	184	176	184	20000	195.48	219.13	224.173	227.31	46.12
31-07-2012	176	181	176	181	5500	194.66	218.35	223.84	226.665	43.17
01-08-2012	176	182	176	182	12500	193.86	217.63	223.513	226.025	44.45
02-08-2012	178	182	178	180	60500	193.12	216.66	223.2	225.42	42.39
03-08-2012	171	181	171	181	2500	192.3	215.83	222.893	225.03	43.79
06-08-2012	183	183	177	177	1500	191.4	215.1	222.533	224.665	39.65
07-08-2012	181	182	176	176	6500	190.48	214.27	222.167	224.48	38.67
08-08-2012	180	180	180	180	4500	189.74	213.53	221.827	224.225	44.59
09-08-2012	180	181	180	181	1500	189.02	212.84	221.587	223.88	46.00
10-08-2012	180	180	180	180	500	188.46	212.24	221.34	223.53	44.77
14-08-2012	180	180	180	180	1000	188	211.5	221.12	223.135	44.77
15-08-2012	178	179	176	179	50500	187.14	210.75	220.893	222.945	43.44
16-08-2012	179	179	178	178	1500	186.44	210.08	220.693	222.77	42.08
23-08-2012	180	180	180	180	500	186.06	209.43	220.473	222.47	45.73
24-08-2012	180	180	180	180	2500	185.6	208.78	220.287	222.19	45.73
28-08-2012	179	179	178	178	1000	185.18	208.11	220.053	221.88	42.62
29-08-2012	180	180	172	172	30500	184.56	207.33	219.66	221.54	34.93
30-08-2012	167	167	167	167	500	183.64	206.5	219.293	221.15	30.07
31-08-2012	167	176	167	176	30000	183.1	205.76	218.987	220.76	44.93
03-09-2012	171	171	171	171	3000	182.54	204.97	218.613	220.39	39.86
05-09-2012	162	162	162	162	2500	181.8	204.09	218.213	220	32.71
07-09-2012	171	171	171	171	2500	181.54	203.26	217.873	219.675	43.61
11-09-2012	169	169	161	161	10500	180.6	202.42	217.467	219.325	36.53
13-09-2012	179	179	179	179	2500	180.48	201.81	217.18	219.065	51.72
17-09-2012	170	171	170	171	10000	180.1	201.07	216.807	218.74	46.41
18-09-2012	162	162	162	162	5000	179.68	200.24	216.44	218.35	41.27
19-09-2012	170	170	170	170	500	179.44	199.49	216.127	218.02	46.90
24-09-2012	170	170	170	170	4500	179.2	198.74	215.813	217.67	46.90
25-09-2012	170	170	170	170	10000	179.04	197.99	215.467	217.32	46.90
26-09-2012	170	170	170	170	500	178.86	197.24	215.18	216.97	46.90
02-10-2012	170	170	170	170	6500	178.56	196.58	214.867	216.55	46.90
03-10-2012	170	177	170	170	530000	178.3	195.92	214.213	216.245	46.90
04-10-2012	170	170	160	160	7000	177.7	195.21	213.587	215.89	39.51
05-10-2012	170	172	170	171	335000	177.32	194.42	213.033	215.61	49.02
08-10-2012	172	217	163	165	1789500	176.92	193.71	212.44	215.28	44.88
09-10-2012	166	194	163	185	1420000	176.64	193.2	212.04	215.05	57.71
10-10-2012	185	185	177	184	57500	176.62	192.68	211.667	214.815	57.00
11-10-2012	185	194	185	194	18000	176.8	192.26	211.36	214.63	62.06
12-10-2012	178	178	178	178	3000	176.7	191.68	210.913	214.435	51.60
15-10-2012	178	185	178	185	1000	176.74	191.17	210.453	214.25	55.16
16-10-2012	185	194	181	185	21500	176.84	190.71	209.867	214.065	55.16
17-10-2012	185	190	184	185	29500	176.94	190.25	209.407	213.88	55.16
18-10-2012	184	184	184	184	1000	176.92	189.78	208.907	213.665	54.44
19-10-2012	177	177	177	177	500	176.86	189.24	208.393	213.415	49.60
22-10-2012	184	184	184	184	2500	176.96	188.81	207.893	213.385	54.01
24-10-2012	184	184	180	181	9000	176.9	188.35	207.407	213.25	51.91
25-10-2012	175	179	167	179	44000	176.8	187.87	206.907	213.06	50.50
29-10-2012	173	173	171	171	190000	176.52	187.27	206.353	212.85	45.22
30-10-2012	171	171	171	171	76000	176.24	186.67	205.8	212.64	45.22
31-10-2012	171	182	170	171	115000	175.98	186.11	205.247	212.385	45.22
01-11-2012	171	171	171	171	1000	175.72	185.6	204.66	212.06	45.22
02-11-2012	166	172	163	172	141500	175.54	185.1	204.08	211.765	46.17
05-11-2012	166	171	164	167	16000	175.24	184.55	203.5	211.445	42.24
06-11-2012	167	167	166	166	2000	174.96	184.04	202.76	211.14	41.48
07-11-2012	166	172	163	172	6000	174.78	183.54	202.147	210.865	47.58
08-11-2012	168	169	168	168	7000	174.6	183	201.6	210.55	44.27
09-11-2012	168	168	168	168	5500	174.44	182.46	200.993	210.235	44.27
13-11-2012	158	176	158	174	23500	174.32	182.03	200.46	209.95	50.29
21-11-2012	166	166	157	157	8000	173.84	181.43	199.84	209.65	37.82
22-11-2012	157	157	157	157	12500	173.38	180.92	199.287	209.35	37.82
23-11-2012	166	166	166	166	1000	173.1	180.55	198.7	209.115	46.04
26-11-2012	166	166	166	166	5500	172.84	179.99	198.113	208.88	46.04
27-11-2012	166	166	143	149	30500	172.26	179.35	197.473	208.585	35.71
28-11-2012	149	170	149	166	65500	171.98	179.02	196.947	208.35	48.22
29-11-2012	157	166	157	166	9500	171.7	178.65	196.42	208.14	48.22
03-12-2012	162	162	162	162	1000	171.38	178.28	195.867	207.885	45.79
05-12-2012	162	162	162	162	500	171.18	177.87	195.28	207.54	45.79
11-12-2012	162	162	161	161	351000	171.06	177.35	194.687	207.235	45.13
12-12-2012	174	174	170	170	15000	170.94	177.02	194.153	206.975	51.85
13-12-2012	170	170	170	170	500	170.92	176.73	193.62	206.69	51.85
21-12-2012	169	177	169	177	20000	171.22	176.51	193.133	206.465	56.65
28-12-2012	139	171	139	171	16000	171.22	176.38	192.58	206.21	51.88
03-01-2013	166	171	166	168	56000	171.36	175.98	192.067	205.94	49.63
04-01-2013	171	171	171	171	2000	171.2	175.84	191.607	205.685	51.88
07-01-2013	170	171	170	171	8000	171.2	175.65	191.113	205.405	51.88
08-01-2013	158	160	156	157	443000	171.1	175.39	190.527	205.105	41.79
09-01-2013	154	158	154	158	18500	170.86	175.15	189.947	204.81	42.65
10-01-2013	154	158	154	154	18500	170.54	174.87	189.34	204.495	40.10
11-01-2013	153	156	153	153	39000	170.2	174.62	188.727	204.15	39.47
14-01-2013	153	155	153	153	53000	169.86	174.36	188.113	203.85	39.47
15-01-2013	153	153	150	150	1199000	169.46	174.01	187.54	203.515	37.41
16-01-2013	150	150	150	150	2500	169.06	173.68	186.967	202.925	37.41
17-01-2013	150	151	148	148	23000	168.82	173.26	186.413	202.395	35.96
18-01-2013	148	148	148	148	500	168.36	172.84	185.733	201.865	35.96
21-01-2013	143	143	139	143	309000	167.92	172.42	185.113	201.31	32.32
22-01-2013	139	139	138	138	35000	166.98	171.81	184.46	200.775	29.15
23-01-2013	137	153	137	153	8500	166.36	171.49	183.907	200.34	46.21
25-01-2013	153	153	153	153	1500	165.54	171.17	183.353	199.905	46.21
28-01-2013	148	159	148	159	28500	165.16	170.93	182.84	199.475	51.61
29-01-2013	156	158	143	153	46000	164.52	170.63	182.287	198.97	46.57
30-01-2013	150	150	150	150	2000	163.82	170.33	181.747	198.355	44.25
31-01-2013	144	145	139	139	393500	162.9	169.92	181.133	197.78	36.96
01-02-2013	139	143	139	139	853500	162	169.46	180.52	197.18	36.96
04-02-2013	134	139	134	134	666500	161.14	169	179.873	196.58	34.01
05-02-2013	135	135	129	132	1411500	160.1	168.53	179.24	195.945	32.87
06-02-2013	134	134	129	131	220000	159.1	168	178.6	195.33	32.30
07-02-2013	131	136	129	129	9362500	158.1	167.45	177.947	194.705	31.12
08-02-2013	133	152	132	133	83058500	157.34	166.93	177.293	194.1	36.14
11-02-2013	135	139	132	137	1786500	156.66	166.45	176.667	193.515	40.79
12-02-2013	137	141	133	140	1670000	156.04	166.01	176.087	192.945	44.08
13-02-2013	139	140	134	134	450500	155.3	165.51	175.5	192.32	39.37
14-02-2013	134	137	132	133	319000	154.52	165.03	174.907	191.69	38.63
15-02-2013	134	134	129	130	523500	153.78	164.51	174.293	191.07	36.41
18-02-2013	129	133	129	130	238000	153.06	164.01	173.713	190.335	36.41
19-02-2013	130	131	129	130	190500	152.22	163.5	173.1	189.665	36.41
20-02-2013	132	137	132	136	1137500	151.58	163.09	172.527	189.095	44.38
21-02-2013	139	140	134	134	239500	150.9	162.67	171.94	188.47	42.47
22-02-2013	134	135	134	134	279000	150.1	162.21	171.387	187.87	42.47
25-02-2013	134	134	130	130	59500	149.56	161.7	170.807	187.27	38.62
26-02-2013	131	132	131	132	459000	149.06	161.22	170.3	186.73	41.47
27-02-2013	132	135	131	131	1989500	148.36	160.73	169.82	186.115	40.46
28-02-2013	131	136	131	132	58500	147.68	160.26	169.22	185.505	41.99
01-03-2013	133	138	132	134	171500	147.38	159.82	168.693	184.95	45.03
04-03-2013	134	135	133	135	1463000	146.76	159.37	168.267	184.4	46.54
05-03-2013	137	138	134	137	577000	146.18	158.94	167.827	183.86	49.52
06-03-2013	137	144	137	144	7629500	145.82	158.6	167.46	183.355	58.29
07-03-2013	144	152	144	149	4886500	145.56	158.37	167.1	182.85	63.21
08-03-2013	153	184	150	179	12892500	145.92	158.49	166.873	182.495	79.12
11-03-2013	184	190	167	167	2970500	145.86	158.4	166.633	182.08	66.70
13-03-2013	167	167	160	163	1285000	145.72	158.32	166.393	181.645	63.14
14-03-2013	162	162	157	157	332500	145.32	158.27	166.113	181.18	58.13
15-03-2013	157	174	157	166	1585000	145.22	158.22	165.993	180.74	62.89
18-03-2013	166	172	165	166	2011500	145.18	158.27	165.713	180.345	62.89
19-03-2013	166	175	165	172	600500	145.2	158.2	165.627	180.005	65.88
20-03-2013	174	174	166	171	465000	145.2	158.2	165.5	179.635	64.94
21-03-2013	166	172	166	169	1074500	145.44	158.27	165.407	179.255	63.00
22-03-2013	167	170	167	167	341500	145.62	158.24	165.307	178.865	61.04
25-03-2013	168	168	167	167	62000	145.88	158.21	165.207	178.475	61.04
26-03-2013	167	171	167	169	128500	146.2	158.2	165.147	178.095	62.40
27-03-2013	169	170	169	170	154000	146.54	158.2	165.087	177.72	63.09
28-03-2013	171	171	171	171	4000	146.96	158.21	164.993	177.395	63.81
01-04-2013	171	171	166	166	53500	147.28	158.17	164.88	177.045	57.76
02-04-2013	166	166	166	166	27500	147.64	158.23	164.72	176.72	57.76
03-04-2013	163	163	163	163	7500	147.94	158.15	164.54	176.285	54.18
04-04-2013	162	167	162	165	111000	148.38	158.15	164.407	175.93	56.13
05-04-2013	165	167	165	167	37500	148.96	157.97	164.193	175.585	58.05
09-04-2013	167	167	167	167	500	149.24	157.8	164.073	175.24	58.05
10-04-2013	162	175	162	168	21500	149.54	157.54	163.96	174.9	59.09
11-04-2013	162	162	162	162	4000	149.6	157.38	163.82	174.53	50.94
17-04-2013	162	163	162	163	283500	149.8	157.16	163.687	174.165	52.12
18-04-2013	161	161	160	160	24000	150	156.91	163.553	173.81	48.35
19-04-2013	161	161	161	161	2000	150.44	156.67	163.427	173.46	49.66
22-04-2013	162	173	162	168	259000	151.02	156.51	163.313	173.145	57.73
23-04-2013	167	167	166	166	269000	151.66	156.4	163.22	172.82	55.02
24-04-2013	173	174	167	167	522000	152.36	156.23	163.14	172.52	56.13
25-04-2013	166	167	166	167	571000	153.08	156.09	163.027	172.22	56.13
29-04-2013	167	169	164	169	504000	153.88	155.99	162.927	171.93	58.51
30-04-2013	170	171	166	166	70500	154.54	155.94	162.8	171.605	53.80
01-05-2013	166	166	165	165	271000	155.1	155.88	162.667	171.275	52.29
02-05-2013	166	166	164	164	318000	155.58	155.81	162.533	170.96	50.75
03-05-2013	166	173	166	172	923000	156.34	155.82	162.453	170.71	60.69
06-05-2013	176	178	172	175	977000	157.18	155.85	162.413	170.475	63.66
07-05-2013	175	184	173	180	1274500	158.18	155.98	162.4	170.265	67.99
08-05-2013	180	180	177	179	456500	159.16	156.11	162.393	170.075	66.29
10-05-2013	184	190	181	185	815000	160.26	156.24	162.42	169.89	70.98
13-05-2013	185	194	185	185	692500	161.24	156.41	162.473	169.705	70.98
14-05-2013	185	190	185	190	59500	162.36	156.63	162.567	169.545	74.42
15-05-2013	190	190	185	185	56500	163.38	156.74	162.6	169.385	65.99
16-05-2013	180	181	180	181	162500	164.4	156.98	162.6	169.205	60.13
17-05-2013	181	181	181	181	50000	165.38	157.22	162.607	169.07	60.13
20-05-2013	179	179	178	178	151000	166.32	157.34	162.593	168.945	55.81
21-05-2013	177	177	177	177	92000	167.22	157.45	162.58	168.72	54.41
22-05-2013	176	180	176	179	41000	168.12	157.75	162.587	168.55	56.75
23-05-2013	176	177	175	177	202500	168.96	157.86	162.567	168.44	53.78
24-05-2013	176	177	174	176	121000	169.74	157.96	162.54	168.305	52.30
27-05-2013	176	177	174	177	105500	170.4	158.11	162.533	168.195	53.67
28-05-2013	176	185	176	185	101000	171.12	158.34	162.62	168.105	62.85
29-05-2013	185	185	185	185	50000	171.24	158.58	162.74	167.965	62.85
30-05-2013	179	179	179	179	500	171.48	158.67	162.76	167.845	53.61
31-05-2013	180	180	179	179	3500	171.8	158.76	162.813	167.745	53.61
03-06-2013	180	180	178	178	163500	172.22	158.77	162.92	167.64	52.13
04-06-2013	178	178	178	178	134500	172.46	158.84	162.967	167.61	52.13
05-06-2013	181	190	181	190	52500	172.94	159.06	163.16	167.52	65.43
07-06-2013	185	185	185	185	1000	173.2	159.2	163.2	167.52	58.18
10-06-2013	185	190	176	179	66000	173.36	159.28	163.253	167.465	50.89
11-06-2013	184	184	184	184	500	173.66	159.55	163.4	167.47	55.85
12-06-2013	184	190	174	184	125000	174	159.81	163.493	167.48	55.85
13-06-2013	178	178	178	178	1500	174.22	160.05	163.547	167.46	48.96
14-06-2013	185	185	185	185	500	174.54	160.37	163.647	167.495	55.81
17-06-2013	185	185	180	180	22500	174.74	160.64	163.713	167.5	50.59
18-06-2013	180	190	180	190	463000	175.12	161.04	163.847	167.525	58.88
19-06-2013	190	190	183	183	27000	175.46	161.37	163.933	167.525	52.27
20-06-2013	179	179	178	178	1380000	175.7	161.67	164.053	167.465	48.11
24-06-2013	176	185	176	185	112500	176.14	162.04	164.147	167.44	53.67
25-06-2013	180	185	180	185	697500	176.54	162.46	164.28	167.44	53.67
26-06-2013	190	199	185	199	1355000	177.18	163.07	164.373	167.44	62.88
27-06-2013	190	208	190	203	32500	177.9	163.57	164.5	167.53	65.02
28-06-2013	203	203	190	199	10500	178.52	164.03	164.533	167.6	61.22
02-07-2013	208	208	199	199	20000	179.26	164.43	164.673	167.68	61.22
03-07-2013	203	208	185	185	40000	179.7	164.75	164.673	167.69	49.48
04-07-2013	185	185	185	185	15000	180.2	165.1	164.673	167.715	49.48
05-07-2013	180	199	180	185	123000	180.68	165.56	164.673	167.74	49.48
08-07-2013	185	185	180	181	452000	180.94	165.98	164.653	167.72	46.31
09-07-2013	181	181	179	179	991500	181.2	166.43	164.667	167.715	44.76
10-07-2013	183	183	183	183	3000	181.52	166.94	164.66	167.735	48.47
11-07-2013	185	185	181	181	148000	181.8	167.44	164.66	167.72	46.78
12-07-2013	181	185	181	185	53500	182.12	168	164.7	167.725	50.49
15-07-2013	181	185	181	185	147000	182.5	168.52	164.793	167.725	50.49
16-07-2013	181	181	181	181	57000	182.82	168.96	164.86	167.705	46.71
17-07-2013	181	183	181	183	227500	183.2	169.39	164.94	167.7	48.78
18-07-2013	183	183	183	183	100000	183.42	169.88	165.02	167.695	48.78
19-07-2013	183	185	183	185	10500	183.62	170.4	165.107	167.715	50.98
22-07-2013	199	199	190	194	9000	183.9	171.04	165.287	167.775	59.43
23-07-2013	184	194	184	194	50500	184.2	171.68	165.473	167.845	59.43
24-07-2013	194	199	185	185	1500	184.2	172.23	165.56	167.865	49.53
25-07-2013	185	185	185	185	3000	184.2	172.72	165.673	167.905	49.53
30-07-2013	199	199	190	190	2500	184.2	173.28	165.82	167.975	54.42
31-07-2013	194	199	185	194	34000	184.38	173.88	165.953	168.045	57.94
01-08-2013	180	185	180	181	69000	184.38	174.39	166.113	168.045	45.62
02-08-2013	180	190	180	190	2500	184.56	174.97	166.333	168.095	53.06
12-08-2013	176	185	176	180	307000	184.6	175.46	166.427	168.095	45.60
13-08-2013	178	178	178	178	192000	184.62	175.92	166.507	168.09	44.26
15-08-2013	185	185	184	184	2000	184.72	176.42	166.74	168.12	49.09
16-08-2013	182	199	180	194	138000	185.06	177.01	166.927	168.19	55.95
19-08-2013	194	199	185	194	25500	185.42	177.58	167.113	168.26	55.95
20-08-2013	194	203	185	194	740500	185.76	178.08	167.327	168.34	55.95
22-08-2013	185	190	184	185	235000	185.76	178.44	167.48	168.405	48.59
23-08-2013	183	190	181	190	14000	185.86	178.55	167.673	168.52	52.34
26-08-2013	181	190	181	190	6000	186.08	178.78	167.807	168.59	52.34
27-08-2013	181	181	180	180	421000	186.1	178.95	167.873	168.635	44.77
28-08-2013	181	184	181	181	228000	186.16	179.19	167.9	168.73	45.62
29-08-2013	184	184	184	184	110500	186.28	179.37	167.987	168.795	48.18
30-08-2013	181	182	181	182	254000	186.12	179.53	168.08	168.9	46.60
02-09-2013	181	181	181	181	7500	186.04	179.62	168.147	168.91	45.80
03-09-2013	185	185	185	185	2500	186.16	179.76	168.24	168.98	49.57
04-09-2013	181	190	181	190	75500	186.28	179.97	168.46	169.12	53.88
06-09-2013	181	181	181	181	100000	186.22	180.11	168.613	169.175	46.21
10-09-2013	181	181	181	181	4500	186.28	180.25	168.793	169.23	46.21
16-09-2013	190	194	184	194	571000	186.46	180.5	169.067	169.35	56.57
17-09-2013	181	182	181	182	75000	186.5	180.62	169.26	169.41	47.48
19-09-2013	181	185	181	185	55000	186.4	180.76	169.493	169.485	49.66
20-09-2013	182	182	181	181	50000	186.36	180.91	169.7	169.54	46.87
24-09-2013	181	181	181	181	500	186.42	181.06	169.92	169.645	46.87
25-09-2013	183	183	182	182	1500	186.36	181.25	170.147	169.7	47.72
01-10-2013	208	208	208	208	1530500	186.82	181.68	170.58	169.915	63.92
02-10-2013	185	199	185	190	126000	186.64	181.91	170.927	169.94	51.92
03-10-2013	199	199	194	194	6500	186.46	182.18	171.2	169.99	53.99
04-10-2013	185	185	185	185	20000	186.18	182.35	171.413	169.945	48.90
07-10-2013	190	190	185	185	95500	185.9	182.58	171.587	169.98	48.90
08-10-2013	203	208	199	208	56000	186.36	183.03	171.953	170.095	60.06
09-10-2013	181	203	181	203	2000	186.72	183.46	172.307	170.185	57.14
11-10-2013	190	203	190	203	4500	187.08	183.88	172.733	170.275	57.14
16-10-2013	190	190	190	190	6000	187.26	184.1	173.073	170.305	49.83
17-10-2013	190	190	190	190	49000	187.48	184.34	173.447	170.37	49.83
21-10-2013	203	213	203	208	153000	187.98	184.75	173.953	170.49	58.38
25-10-2013	203	213	203	208	531500	188.52	185.16	174.467	170.625	58.38
28-10-2013	222	227	222	222	10500	189.26	185.69	175.087	170.84	63.93
29-10-2013	203	203	203	203	131000	189.62	186.06	175.553	171	53.51
30-10-2013	222	227	208	208	9000	190.16	186.49	176.027	171.185	55.56
31-10-2013	208	217	203	208	106000	190.66	186.93	176.48	171.37	55.56
01-11-2013	213	217	203	217	179500	191.34	187.38	177.033	171.6	59.31
06-11-2013	227	231	227	227	44500	192.18	187.9	177.66	171.875	63.04
08-11-2013	217	227	217	217	138500	192.64	188.27	178.24	172.125	57.37
11-11-2013	208	222	208	222	25500	193.2	188.7	178.853	172.405	59.34
13-11-2013	213	213	203	208	320500	193.66	188.93	179.373	172.585	52.09
14-11-2013	213	213	213	213	150000	194.22	189.21	179.887	172.81	54.24
15-11-2013	208	213	208	213	100500	194.68	189.44	180.413	173.035	54.24
19-11-2013	222	222	222	222	197500	195.24	189.81	181	173.275	58.16
20-11-2013	222	222	222	222	290000	196.06	190.22	181.613	173.6	58.16
21-11-2013	222	231	222	231	180500	196.88	190.72	182.273	173.97	61.94
22-11-2013	227	227	227	227	7500	197.82	191.21	182.913	174.275	59.38
25-11-2013	222	222	217	217	30000	198.6	191.61	183.48	174.53	53.41
26-11-2013	222	222	222	222	100500	199.36	192.04	184.067	174.895	55.80
29-11-2013	217	217	217	217	30000	199.82	192.44	184.613	175.15	52.88
02-12-2013	217	217	213	213	492500	200.2	192.81	185.12	175.385	50.60
04-12-2013	222	240	213	213	2454000	200.58	193.17	185.58	175.64	50.60
05-12-2013	208	222	208	208	51000	201.04	193.4	185.973	175.87	47.62
06-12-2013	208	208	203	203	91500	201.3	193.58	186.133	176.08	44.78
10-12-2013	227	227	217	217	5000	201.84	193.96	186.467	176.315	53.20
17-12-2013	217	217	217	217	5000	202.58	194.34	186.827	176.55	53.20
02-01-2014	185	217	185	217	503500	203.3	194.73	187.227	176.75	53.20
03-01-2014	222	222	222	222	5000	204.06	195.17	187.6	177.005	56.17
06-01-2014	227	227	227	227	1000	204.96	195.54	188.007	177.3	58.99
07-01-2014	227	227	227	227	1500	205.88	195.96	188.373	177.58	58.99
09-01-2014	217	222	217	222	140000	206.62	196.39	188.713	177.835	54.90
10-01-2014	222	222	222	222	85000	207.26	196.77	189.067	178.16	54.90
15-01-2014	222	222	222	222	50000	208.08	197.15	189.433	178.48	54.90
16-01-2014	224	227	222	222	52600	208.9	197.59	189.8	178.82	54.90
17-01-2014	227	236	227	236	637000	209.74	198.1	190.247	179.235	64.23
20-01-2014	240	250	238	248	51600	211.06	198.78	190.767	179.71	69.97
21-01-2014	248	248	248	248	4000	212.32	199.36	191.28	180.2	69.97
27-01-2014	244	268	244	248	33500	213.66	200.01	191.827	180.69	69.97
28-01-2014	250	250	250	250	1000	215.04	200.73	192.387	181.2	70.94
29-01-2014	250	259	247	257	40700	216.54	201.45	193.013	181.745	74.09
03-02-2014	264	264	214	222	8300	216.82	201.82	193.393	182.14	46.76
04-02-2014	203	222	203	222	8100	217.46	202.05	193.76	182.56	46.76
06-02-2014	240	240	231	231	600	218.2	202.33	194.187	182.95	52.04
10-02-2014	222	222	222	222	50000	218.94	202.56	194.547	183.295	47.02
12-02-2014	231	254	231	250	15600	220.24	203.07	195.133	183.75	59.96
13-02-2014	250	250	233	250	48600	221.08	203.72	195.713	184.235	59.96
14-02-2014	254	254	252	252	58000	222.06	204.39	196.327	184.745	60.75
17-02-2014	241	252	240	252	40000	223.04	205.06	196.933	185.31	60.75
18-02-2014	240	240	217	222	314700	223.68	205.47	197.293	185.725	45.17
19-02-2014	236	236	224	230	11200	224.48	205.98	197.72	186.205	48.93
20-02-2014	224	225	222	222	29500	224.76	206.37	198.087	186.655	45.57
21-02-2014	243	243	227	230	24400	225.2	206.86	198.507	187.15	49.32
24-02-2014	222	223	222	223	8400	225.22	207.24	198.867	187.62	46.31
25-02-2014	222	223	222	222	66000	225.6	207.61	199.24	188.065	45.88
26-02-2014	222	222	222	222	100	225.88	208.02	199.62	188.49	45.88
28-02-2014	222	222	222	222	130600	226.16	208.41	200.007	188.9	45.88
04-03-2014	231	240	222	224	8200	226.3	208.82	200.353	189.35	47.11
05-03-2014	231	231	228	228	2100	226.32	209.25	200.707	189.825	49.58
06-03-2014	231	231	231	231	100	226.6	209.62	201.047	190.33	51.41
07-03-2014	231	231	231	231	500	226.78	209.99	201.393	190.835	51.41
10-03-2014	233	233	213	222	83000	227.06	210.36	201.64	191.295	45.64
11-03-2014	231	231	218	218	18000	227.16	210.69	201.86	191.705	43.32
12-03-2014	222	222	208	210	17600	227.1	210.89	201.993	192.085	39.04
13-03-2014	214	214	214	214	2100	226.94	211.09	202.187	192.485	42.12
14-03-2014	214	214	214	214	400	226.78	211.42	202.407	192.905	42.12
17-03-2014	217	217	217	217	2500	226.5	211.69	202.647	193.33	44.55
18-03-2014	208	208	208	208	5300	226.12	211.97	202.847	193.715	39.22
19-03-2014	206	208	194	194	146300	225.66	212.13	202.96	194.025	32.67
20-03-2014	208	213	208	208	5400	225.38	212.37	203.153	194.395	42.93
24-03-2014	212	222	212	222	23000	225.48	212.65	203.453	194.83	50.98
25-03-2014	203	213	203	208	14000	225.38	212.79	203.667	195.185	44.26
26-03-2014	203	221	203	221	5600	225.54	213.06	203.96	195.57	50.76
28-03-2014	217	222	217	222	9000	225.82	213.43	204.207	195.935	51.23
04-04-2014	203	203	203	203	100	225.82	213.56	204.327	196.055	42.85
07-04-2014	213	215	213	215	12700	225.78	213.81	204.567	196.295	48.57
08-04-2014	215	222	215	222	2700	225.88	214.23	204.853	196.59	51.61
10-04-2014	222	222	222	222	5400	225.98	214.64	205.147	196.915	51.61
11-04-2014	203	220	203	220	20000	225.94	215	205.427	197.185	50.62
14-04-2014	227	227	227	227	100	225.94	215.45	205.673	197.49	53.96
16-04-2014	226	226	226	226	5900	225.92	215.9	205.947	197.76	53.40
21-04-2014	227	227	227	227	100	226.02	216.32	206.267	198.04	53.91
22-04-2014	227	258	227	239	38200	226.36	216.81	206.633	198.39	59.63
23-04-2014	208	219	208	210	57700	226.12	217.1	206.807	198.605	45.08
24-04-2014	208	208	208	208	2000	225.84	217.37	207.007	198.81	44.27
25-04-2014	208	208	208	208	10000	225.28	217.51	207.16	199.005	44.27
28-04-2014	199	217	190	217	9600	224.66	217.86	207.407	199.24	49.01
29-04-2014	217	217	217	217	500	224.04	218.18	207.587	199.47	49.01
02-05-2014	199	213	199	213	10000	223.34	218.5	207.787	199.705	46.95
05-05-2014	208	217	208	217	6300	222.68	218.86	208.047	199.96	49.25
06-05-2014	199	217	194	217	40000	221.88	219.21	208.26	200.23	49.25
07-05-2014	203	222	203	219	99700	221.82	219.32	208.487	200.5	50.49
08-05-2014	222	227	203	213	72000	221.64	219.55	208.58	200.73	46.79
12-05-2014	201	212	201	212	42500	221.26	219.73	208.64	200.955	46.18
13-05-2014	221	229	210	222	97200	221.26	220.1	208.793	201.225	52.78
14-05-2014	229	231	219	229	41200	220.84	220.54	208.993	201.56	56.78
16-05-2014	217	222	217	221	234000	220.26	220.67	209.233	201.85	51.42
19-05-2014	231	231	221	222	358600	219.66	220.86	209.48	202.16	52.03
20-05-2014	226	240	222	240	40800	219.42	221.23	209.847	202.555	61.41
21-05-2014	227	231	227	231	10100	219.6	221.64	210.18	202.87	55.56
22-05-2014	231	257	226	227	128500	219.54	222.01	210.5	203.175	53.14
23-05-2014	231	259	231	236	22500	219.82	222.29	210.853	203.52	57.62
26-05-2014	236	240	236	240	119000	220.02	222.61	211.247	203.885	59.47
28-05-2014	240	242	240	242	60400	220.4	222.81	211.627	204.25	60.40
30-05-2014	242	242	240	240	227500	220.76	223.18	211.993	204.62	58.94
02-06-2014	258	258	240	244	260200	221.2	223.54	212.413	205.015	60.98
03-06-2014	242	245	242	242	230100	221.6	223.88	212.807	205.405	59.39
04-06-2014	245	245	242	242	416600	221.96	224.13	213.2	205.755	59.39
05-06-2014	242	254	240	240	80000	222.2	224.26	213.567	206.08	57.66
06-06-2014	245	248	238	248	40100	222.54	224.57	213.927	206.42	62.39
09-06-2014	238	238	236	236	70900	222.64	224.71	214.207	206.705	52.85
10-06-2014	234	245	234	234	119200	222.88	224.97	214.533	206.95	51.43
11-06-2014	242	242	242	242	100	223.36	225.26	214.913	207.235	56.45
17-06-2014	264	264	231	242	9100	224	225.55	215.26	207.495	56.45
18-06-2014	231	238	231	231	283600	224.34	225.64	215.507	207.725	48.47
19-06-2014	231	245	231	245	44300	224.96	225.87	215.933	208.045	56.83
20-06-2014	231	231	229	229	90800	225.2	225.85	216.193	208.285	47.37
23-06-2014	239	259	231	231	90300	225.66	225.89	216.533	208.55	48.52
24-06-2014	240	240	226	227	135200	226.32	225.99	216.86	208.8	46.33
25-06-2014	236	240	222	222	62500	226.6	225.99	217.113	209.015	43.68
26-06-2014	224	224	222	222	37500	226.6	226.04	217.3	209.24	43.68
27-06-2014	222	222	222	222	15000	226.88	226.13	217.487	209.47	43.68
30-06-2014	224	224	224	224	100	226.94	226.24	217.687	209.705	45.25
01-07-2014	220	220	218	218	115000	226.86	226.34	217.907	209.87	41.52
02-07-2014	218	218	218	218	30000	227.16	226.49	218.093	210.035	41.52
03-07-2014	240	250	233	234	21000	227.54	226.66	218.387	210.31	53.40
04-07-2014	227	227	227	227	9900	227.64	226.76	218.7	210.55	48.73
08-07-2014	236	240	236	240	200	228	226.99	219.093	210.86	56.36
09-07-2014	236	240	236	240	200	228.4	227.17	219.467	211.17	56.36
14-07-2014	218	240	218	238	700	228.62	227.28	219.84	211.41	54.90
16-07-2014	238	240	238	240	5100	228.9	227.41	220.233	211.685	56.12
22-07-2014	223	238	223	238	2000	229.12	227.57	220.587	211.98	54.53
05-08-2014	240	240	240	240	1000	229.14	227.75	220.92	212.26	55.88
06-08-2014	240	250	240	250	32000	229.94	228.03	221.38	212.59	61.95
07-08-2014	222	231	222	231	7500	230.4	228.12	221.713	212.855	48.34
14-08-2014	231	243	231	243	29600	231.1	228.19	222.04	213.145	55.06
15-08-2014	245	249	239	239	3600	231.54	228.1	222.42	213.44	52.60
18-08-2014	245	245	245	245	3900	232.1	228.07	222.82	213.715	55.79
22-08-2014	240	245	240	245	4200	232.74	228.04	223.247	214.025	55.79
27-08-2014	246	246	246	246	100	233.32	228	223.68	214.365	56.35
28-08-2014	274	274	264	264	300	234.26	228.07	224.227	214.76	65.04
01-09-2014	258	266	258	266	12500	235.2	228.51	224.613	215.165	65.85
02-09-2014	258	258	258	258	100	236.1	228.87	225.067	215.46	59.85
04-09-2014	256	259	256	259	111000	237.04	229.15	225.5	215.74	60.34
05-09-2014	259	259	240	257	20600	237.74	229.5	225.98	216.03	58.81
08-09-2014	239	258	239	256	25500	238.28	229.56	226.453	216.315	58.01
09-09-2014	258	258	238	255	300	238.96	229.61	226.767	216.665	57.18
10-09-2014	258	258	231	256	15200	239.64	229.65	227.12	217.02	57.83
11-09-2014	227	253	227	236	45400	239.56	229.49	227.34	217.275	43.57
12-09-2014	258	258	254	254	3000	240.02	229.81	227.767	217.64	54.46
16-09-2014	234	252	227	246	78900	240.4	229.97	228.14	217.975	49.85
17-09-2014	232	249	232	236	57800	240.4	230.11	228.327	218.24	44.76
18-09-2014	236	236	236	236	22800	240.32	230.17	228.513	218.515	44.76
19-09-2014	236	249	236	249	30100	240.46	230.43	228.693	218.835	52.13
22-09-2014	252	252	252	252	5100	240.7	230.73	229.02	219.17	53.67
23-09-2014	223	243	223	231	6800	240.44	230.82	229.173	219.42	43.21
24-09-2014	245	245	245	245	100	240.5	231.05	229.42	219.73	50.18
26-09-2014	250	250	250	250	100	240.66	231.31	229.64	220.065	52.43
01-10-2014	250	254	250	254	6400	240.94	231.57	229.82	220.41	54.21
02-10-2014	231	248	213	248	20300	240.94	231.74	230.027	220.68	51.12
06-10-2014	250	250	250	250	100	241.22	231.93	230.213	220.96	52.10
08-10-2014	250	250	250	250	100	241.54	232.21	230.493	221.285	52.10
09-10-2014	231	231	217	231	52100	241.32	232.34	230.613	221.515	42.68
10-10-2014	236	240	230	231	124900	241.1	232.55	230.733	221.72	42.68
13-10-2014	240	240	240	240	100	241.28	232.81	230.853	221.95	47.86
17-10-2014	245	245	245	245	100	241.28	233.12	231.007	222.27	50.53
22-10-2014	245	250	231	231	40200	241.32	233.26	231.007	222.475	43.76
23-10-2014	231	231	187	203	6400	240.76	233.21	230.847	222.59	33.96
24-10-2014	242	254	224	231	68700	240.84	233.58	230.94	222.855	46.79
27-10-2014	244	244	236	240	1100	241.2	233.9	231.06	223.135	50.15
28-10-2014	227	227	222	225	54600	241.26	233.93	231.113	223.29	45.05
29-10-2014	217	217	217	217	10000	241.16	234.02	231.14	223.405	42.57
30-10-2014	217	217	217	217	22500	241.02	233.98	231.167	223.52	42.57
31-10-2014	225	225	203	213	25200	240.92	233.89	231.2	223.66	41.25
03-11-2014	236	240	203	219	8600	240.94	234.05	231.307	223.805	44.05
04-11-2014	236	236	205	205	93900	240.36	233.95	231.227	223.88	39.34
05-11-2014	205	205	205	205	500	239.92	233.78	231.147	224.005	39.34
06-11-2014	203	203	203	203	3700	239.18	233.59	231.053	224.115	38.65
07-11-2014	203	222	194	202	12100	238.42	233.41	230.92	224.205	38.29
10-11-2014	209	209	202	208	9100	237.82	233.22	230.793	224.335	41.79
11-11-2014	222	222	208	213	14300	237.28	233.09	230.7	224.495	44.60
12-11-2014	208	208	208	208	100	236.68	232.9	230.607	224.61	42.39
13-11-2014	208	208	208	208	400	236.04	232.59	230.513	224.7	42.39
14-11-2014	208	231	185	203	13000	235.1	232.52	230.387	224.81	40.09
17-11-2014	203	203	203	203	500	234.54	232.47	230.26	224.92	40.09
18-11-2014	203	203	203	203	200	233.74	232.42	230.04	224.965	40.09
19-11-2014	203	203	192	192	24300	232.8	232.17	229.667	225.015	34.89
20-11-2014	192	192	190	190	34600	231.7	231.9	229.28	225.04	34.02
24-11-2014	196	227	188	188	400	230.56	231.65	228.88	225.075	33.14
25-11-2014	176	213	176	186	38700	229.36	231.34	228.453	225.1	32.24
26-11-2014	176	204	176	197	31200	228.02	231.14	228.053	225.175	41.65
27-11-2014	178	203	176	198	15400	226.66	230.93	227.893	225.125	42.43
28-11-2014	185	185	180	184	9400	225.18	230.64	227.64	225.095	35.29
01-12-2014	185	203	185	203	16100	224.06	230.55	227.453	225.14	48.07
02-12-2014	203	203	203	203	900	222.98	230.36	227.327	225.23	48.07
03-12-2014	203	203	203	203	500	221.92	230.1	227.013	225.32	48.07
04-12-2014	182	194	182	185	4300	220.52	229.74	226.58	225.205	38.97
05-12-2014	199	203	186	186	8600	219.12	229.38	226.14	225.12	39.65
08-12-2014	187	194	186	186	18000	218.12	228.84	225.7	225.035	39.65
09-12-2014	199	199	196	196	15200	216.96	228.49	225.527	225.065	46.59
10-12-2014	185	203	179	203	57700	216.1	228.25	225.347	225.13	50.85
11-12-2014	199	199	198	198	7200	215.34	227.87	225.187	225.08	47.91
12-12-2014	198	198	176	180	605400	214.22	227.27	224.853	224.94	39.14
15-12-2014	190	190	180	180	10100	212.84	226.65	224.567	224.73	39.14
16-12-2014	177	188	177	187	88400	211.54	226.12	224.333	224.65	43.78
18-12-2014	186	186	186	186	1000	210.64	225.54	224.093	224.54	43.27
19-12-2014	177	186	177	180	6100	209.34	224.92	223.813	224.4	40.26
22-12-2014	180	185	180	181	17800	207.96	224.31	223.527	224.22	40.99
29-12-2014	178	178	178	178	500	206.44	223.69	223.193	223.975	39.42
30-12-2014	193	193	189	190	51100	205.28	223.11	222.92	223.84	48.02
05-01-2015	190	190	178	178	700	203.84	222.53	222.567	223.62	41.65
06-01-2015	190	190	190	190	100	202.64	222.09	222.353	223.53	48.94
07-01-2015	189	189	189	189	5300	201.8	221.56	222.16	223.41	48.40
08-01-2015	189	189	189	189	8500	200.96	221.03	222.02	223.29	48.40
09-01-2015	177	189	177	189	16400	199.94	220.61	221.853	223.125	48.40
13-01-2015	185	185	185	185	14000	198.74	220.01	221.66	222.94	45.86
14-01-2015	189	189	161	188	38000	197.88	219.6	221.467	222.725	48.06
20-01-2015	188	188	188	188	100	197.58	219.17	221.333	222.53	48.06
21-01-2015	177	177	152	153	157000	196.02	218.43	221.06	222.21	31.00
22-01-2015	157	162	156	156	37700	194.34	217.77	220.713	221.88	33.19
23-01-2015	157	157	157	157	42600	192.98	217.12	220.28	221.58	33.94
26-01-2015	166	185	156	157	31500	191.78	216.47	219.94	221.3	33.94
27-01-2015	157	157	157	157	5100	190.58	215.8	219.513	221.02	33.94
28-01-2015	157	161	157	157	19800	189.46	215.19	219.08	220.765	33.94
29-01-2015	157	157	144	153	18300	188.14	214.54	218.747	220.515	32.00
30-01-2015	156	156	156	156	1000	187.16	213.76	218.353	220.21	35.00
02-02-2015	141	141	141	141	700	185.88	212.9	217.813	219.83	28.29
03-02-2015	141	141	141	141	16000	184.64	211.91	217.273	219.45	28.29
04-02-2015	141	141	139	139	22400	183.38	210.9	216.733	219.035	27.47
05-02-2015	140	140	139	139	3600	182	209.91	216.147	218.595	27.47
06-02-2015	139	139	139	139	2700	180.52	208.9	215.567	218.155	27.47
09-02-2015	157	157	139	152	12200	179.4	208.04	215.067	217.805	41.22
10-02-2015	160	160	152	152	22900	178.28	207.16	214.487	217.455	41.22
11-02-2015	156	156	144	144	200	177.1	206.1	214.047	217.065	36.31
13-02-2015	155	155	141	152	400	176.08	205.31	213.673	216.715	43.55
16-02-2015	168	168	153	153	15200	175.08	204.41	213.307	216.3	44.41
17-02-2015	165	165	165	165	800	174.54	203.67	212.96	215.885	53.47
20-02-2015	165	188	151	162	1453900	173.98	202.84	212.593	215.455	51.23
23-02-2015	162	162	139	141	3254100	173.04	201.8	212.113	214.92	38.89
24-02-2015	141	141	135	137	1492500	172.06	200.71	211.58	214.355	37.06
25-02-2015	137	137	135	135	111600	170.82	199.42	211.033	213.745	36.14
26-02-2015	135	135	133	135	436400	169.56	198.11	210.473	213.31	36.14
27-02-2015	134	136	132	136	202000	168.6	196.89	209.96	212.88	37.05
02-03-2015	135	138	135	138	266900	167.3	195.68	209.467	212.415	38.91
03-03-2015	138	138	135	136	81000	165.96	194.47	208.893	211.985	37.71
04-03-2015	135	136	135	135	452100	164.6	193.26	208.267	211.41	37.09
05-03-2015	136	136	134	135	677300	163.6	192.06	207.693	210.835	37.09
06-03-2015	135	135	134	134	5100	162.56	190.84	207.107	210.245	36.40
09-03-2015	134	134	132	132	29500	161.48	189.8	206.387	209.645	35.00
10-03-2015	136	139	131	131	24300	160.18	188.57	205.72	209.19	34.29
11-03-2015	131	135	125	128	481300	158.68	187.39	205.06	208.68	32.18
12-03-2015	129	135	129	135	200100	157.42	186.38	204.387	208.245	41.27
13-03-2015	135	135	130	130	26000	156.42	185.32	203.653	207.745	37.41
16-03-2015	130	133	128	133	60900	155.48	184.16	202.927	207.295	40.97
17-03-2015	128	146	128	133	1345100	154.4	182.97	202.213	206.85	40.97
18-03-2015	133	134	125	134	166000	153.36	182	201.48	206.41	42.24
19-03-2015	129	133	123	129	517300	152.34	180.84	200.727	205.945	37.86
20-03-2015	134	134	132	132	1300	151.36	179.66	199.993	205.485	41.76
23-03-2015	126	132	126	129	141300	150.38	178.41	199.253	204.99	39.11
24-03-2015	133	133	127	131	25400	149.2	177.24	198.473	204.49	41.77
25-03-2015	130	131	124	131	15600	148.26	176.05	197.773	203.99	41.77
26-03-2015	127	132	126	132	20900	147.1	174.87	197.093	203.54	43.20
27-03-2015	128	129	128	129	1800	145.9	173.85	196.34	203.095	40.02
30-03-2015	138	138	121	131	86300	144.74	172.85	195.6	202.7	43.03
31-03-2015	123	131	123	130	2300	143.56	171.75	194.927	202.28	41.90
02-04-2015	130	135	127	135	3800	142.56	170.65	194.193	201.885	49.12
07-04-2015	135	135	129	132	500	141.44	169.66	193.547	201.46	45.47
08-04-2015	129	129	119	119	6534400	140.06	168.82	192.8	201.015	33.76
09-04-2015	119	120	118	119	1020900	139.38	167.7	192.08	200.64	33.76
10-04-2015	120	125	119	119	549700	138.64	166.49	191.393	200.195	33.76
13-04-2015	120	121	119	119	839500	137.88	165.43	190.707	199.68	33.76
14-04-2015	119	119	113	113	202200	137	164.39	189.98	199.205	29.10
15-04-2015	115	130	115	122	160100	136.3	163.44	189.3	198.71	42.02
16-04-2015	118	118	116	117	49000	135.5	162.48	188.627	198.185	37.89
17-04-2015	114	116	114	116	18500	134.76	161.45	187.947	197.75	37.10
20-04-2015	113	115	113	115	23600	133.94	160.55	187.153	197.25	36.29
21-04-2015	113	118	113	118	6600	133.48	159.68	186.427	196.73	40.49
22-04-2015	114	116	114	116	19600	132.98	158.81	185.6	196.2	38.66
23-04-2015	116	116	113	114	20300	132.48	157.93	184.76	195.67	36.87
24-04-2015	114	116	113	114	32200	131.98	156.99	183.933	195.105	36.87
27-04-2015	113	113	108	109	24600	131.38	155.95	183.06	194.52	32.50
28-04-2015	120	120	115	115	700	130.64	155.02	182.24	193.96	41.46
29-04-2015	115	124	111	111	60600	129.82	154.05	181.38	193.32	37.85
30-04-2015	115	115	108	111	97600	129.16	153.13	180.453	192.825	37.85
04-05-2015	111	111	104	105	83300	128.22	152.15	179.613	192.31	32.87
05-05-2015	111	111	100	106	28300	127.28	151.18	178.7	191.8	34.42
06-05-2015	106	106	100	102	140600	126.02	150.28	177.787	191.225	31.31
07-05-2015	106	106	95	95	77900	124.68	149.33	176.787	190.615	26.75
08-05-2015	103	103	95	102	27800	123.9	148.47	175.833	190.06	36.68
11-05-2015	100	102	97	99	75200	123.14	147.6	174.853	189.47	34.52
12-05-2015	100	102	98	98	18900	122.4	146.61	173.747	188.875	33.81
13-05-2015	101	101	98	101	193300	121.72	145.64	172.647	188.285	37.95
15-05-2015	103	110	101	103	54800	121.06	144.83	171.613	187.735	40.63
18-05-2015	110	110	100	103	7800	120.36	143.83	170.573	187.19	40.63
19-05-2015	109	109	99	105	82300	119.74	142.85	169.56	186.605	43.45
20-05-2015	105	105	102	104	16600	119.12	141.86	168.547	185.98	42.36
21-05-2015	107	107	98	98	59300	118.38	140.99	167.5	185.365	36.48
22-05-2015	105	112	100	105	985900	117.8	140.18	166.493	184.78	45.92
25-05-2015	109	109	105	108	11200	117.32	139.4	165.64	184.12	49.39
26-05-2015	108	108	105	107	77500	116.84	138.51	164.66	183.5	48.28
27-05-2015	106	108	105	108	102700	116.44	137.56	163.74	182.905	49.50
28-05-2015	109	109	105	106	29100	115.86	136.64	162.873	182.255	47.10
29-05-2015	106	116	105	105	2165600	115.36	135.89	162	181.58	45.90
01-06-2015	100	113	100	103	34500	114.76	135.12	161.027	180.885	43.51
03-06-2015	103	104	103	104	400	114.18	134.29	160.04	180.205	45.05
04-06-2015	107	107	105	105	14200	113.6	133.48	159.2	179.51	46.62
05-06-2015	105	105	101	104	9000	113.1	132.72	158.26	178.82	45.23
08-06-2015	101	106	97	105	27600	112.56	131.96	157.293	178.135	46.93
09-06-2015	103	104	103	104	25100	112.06	131.22	156.293	177.455	45.41
10-06-2015	105	105	92	105	25200	111.54	130.37	155.34	176.74	47.25
11-06-2015	96	105	91	105	25100	111.02	129.64	154.373	176.085	47.25
12-06-2015	97	100	97	97	8300	110.32	128.71	153.353	175.4	36.00
15-06-2015	104	104	92	97	51600	109.68	127.79	152.46	174.675	36.00
16-06-2015	102	102	94	96	74800	108.98	126.86	151.56	173.945	34.80
17-06-2015	100	100	92	97	64700	108.32	125.94	150.607	173.275	37.06
18-06-2015	100	100	94	95	13700	107.52	125.04	149.607	172.525	34.48
19-06-2015	94	96	94	94	8600	106.76	124.1	148.693	171.85	33.24
22-06-2015	96	96	95	96	71200	106.3	123.18	147.98	171.175	38.05
23-06-2015	100	100	96	97	13300	105.86	122.62	147.087	170.525	40.37
24-06-2015	98	98	93	95	32200	105.38	122.01	146.12	169.89	37.36
25-06-2015	94	95	94	95	2100	104.9	121.39	145.253	169.255	37.36
26-06-2015	94	95	94	95	6500	104.54	120.77	144.44	168.62	37.36
29-06-2015	95	95	89	93	10300	103.96	120.13	143.613	167.965	34.18
30-06-2015	92	94	91	94	19100	103.5	119.5	142.82	167.345	37.07
01-07-2015	91	93	91	91	35700	103	118.88	141.967	166.71	32.47
02-07-2015	100	100	90	93	7000	102.56	118.25	141.22	166.005	37.99
03-07-2015	93	94	91	93	42100	102.06	117.77	140.473	165.335	37.99
06-07-2015	96	96	90	92	1900	101.58	117.28	139.733	164.595	36.27
07-07-2015	95	95	91	92	31100	101.14	116.81	139	163.855	36.27
08-07-2015	93	93	88	91	77900	100.68	116.33	138.22	163.12	34.46
09-07-2015	91	92	89	92	5800	100.34	115.86	137.413	162.38	37.80
10-07-2015	90	91	89	91	5800	99.86	115.25	136.633	161.645	35.84
13-07-2015	91	91	89	91	14500	99.46	114.64	135.853	160.9	35.84
14-07-2015	95	95	90	90	2300	99.04	114.1	135.1	160.1	33.79
15-07-2015	90	90	89	90	7500	98.74	113.48	134.347	159.395	33.79
22-07-2015	90	96	89	96	7800	98.54	112.91	133.633	158.66	52.58
23-07-2015	90	95	90	93	68000	98.36	112.19	132.973	157.93	45.61
24-07-2015	93	93	92	93	13300	98.32	111.5	132.327	157.17	45.61
27-07-2015	97	97	91	95	5200	98.18	111.04	131.707	156.42	50.67
29-07-2015	90	92	90	92	60700	98.04	110.59	131.08	155.65	44.05
30-07-2015	92	95	91	93	3600	97.94	110.17	130.387	154.795	46.56
31-07-2015	91	93	90	90	7000	97.72	109.72	129.667	153.915	40.67
03-08-2015	95	95	90	90	10300	97.46	109.26	129.04	153.075	40.67
04-08-2015	94	94	91	92	20200	97.24	108.8	128.3	152.24	45.95
05-08-2015	106	106	92	92	3000	96.98	108.36	127.56	151.415	45.95
06-08-2015	91	91	90	90	70000	96.7	107.91	126.807	150.585	41.66
07-08-2015	94	94	89	92	500	96.58	107.48	126.187	149.77	47.00
10-08-2015	97	97	88	93	10200	96.34	107.07	125.567	148.955	49.49
11-08-2015	96	96	89	93	21100	96.04	106.68	124.947	148.24	49.49
12-08-2015	88	89	88	89	100600	95.68	106.26	124.233	147.415	40.63
13-08-2015	90	90	74	74	4369600	95	105.72	123.373	146.555	23.59
14-08-2015	74	76	70	73	65400	94.34	105.1	122.54	145.74	22.90
18-08-2015	76	76	65	65	330200	93.54	104.45	121.773	144.885	18.29
19-08-2015	71	72	63	70	373800	92.88	103.82	121.04	143.99	28.04
20-08-2015	77	77	70	70	400	92.2	103.19	120.26	143.08	28.04
21-08-2015	70	70	70	70	5400	91.5	102.55	119.487	142.275	28.04
24-08-2015	64	70	62	69	60600	90.8	101.95	118.747	141.395	27.23
25-08-2015	70	70	63	70	67300	90.1	101.33	118.007	140.495	29.42
26-08-2015	72	75	63	66	564100	89.34	100.7	117.26	139.555	26.04
27-08-2015	68	70	64	68	19000	88.6	100.07	116.447	138.655	30.35
28-08-2015	70	70	65	66	16600	87.82	99.42	115.7	137.735	28.56
31-08-2015	68	72	64	72	1102400	87.32	98.82	114.913	136.845	40.02
01-09-2015	72	72	70	72	540800	86.82	98.25	114.133	136.05	40.02
02-09-2015	73	79	70	78	1500	86.46	97.72	113.393	135.285	49.43
03-09-2015	75	77	73	77	2300	86.06	97.19	112.647	134.47	48.08
04-09-2015	75	75	71	75	33700	85.66	96.59	111.913	133.62	45.40
07-09-2015	73	75	70	73	29400	85.24	96	111.147	132.83	42.83
08-09-2015	75	75	71	74	20100	84.8	95.55	110.387	132.185	44.52
09-09-2015	76	76	71	75	86600	84.36	95.11	109.867	131.405	46.24
10-09-2015	76	77	70	74	23900	83.94	94.66	109.32	130.575	44.75
11-09-2015	77	77	77	77	8200	83.58	94.24	108.787	129.835	49.95
15-09-2015	80	80	80	80	200	83.28	93.91	108.273	129.15	54.56
16-09-2015	80	90	77	83	16700	83.08	93.52	107.78	128.48	58.66
17-09-2015	83	85	83	85	20000	82.9	93.2	107.3	127.84	61.17
18-09-2015	85	85	85	85	100	82.78	92.89	106.847	127.17	61.17
21-09-2015	85	85	81	82	5300	82.56	92.56	106.353	126.555	55.32
22-09-2015	85	85	82	82	7400	82.34	92.2	105.96	125.94	55.32
23-09-2015	84	84	81	82	2700	82.14	91.86	105.567	125.335	55.32
25-09-2015	84	87	80	87	68500	82.04	91.59	105.22	124.76	62.74
28-09-2015	83	84	83	84	300	81.9	91.29	104.853	124.14	56.66
29-09-2015	88	88	87	87	300	81.8	91.07	104.507	123.51	60.76
30-09-2015	87	87	87	87	1200	81.72	90.79	104.073	122.905	60.76
01-10-2015	80	80	79	79	46900	81.48	90.47	103.587	122.26	47.01
02-10-2015	83	83	83	83	300	81.34	90.19	103.18	121.66	52.77
05-10-2015	79	83	75	83	98900	81.2	89.97	102.72	121.06	52.77
06-10-2015	85	85	75	77	380500	80.82	89.68	102.213	120.43	44.38
07-10-2015	79	79	79	79	8800	80.54	89.45	101.64	119.865	47.38
08-10-2015	79	85	79	80	21800	80.28	89.3	101.093	119.315	48.87
09-10-2015	80	82	72	72	263200	79.82	89	100.633	118.735	39.31
12-10-2015	73	76	73	76	31200	79.5	88.77	100.227	118.185	45.09
13-10-2015	75	75	75	75	100	79.14	88.54	99.827	117.575	43.97
15-10-2015	74	76	74	76	5000	78.86	88.29	99.433	116.965	45.44
16-10-2015	75	75	75	75	300	78.56	88.01	99.027	116.42	44.19
19-10-2015	74	75	74	75	200	78.22	87.73	98.607	115.78	44.19
20-10-2015	76	76	76	76	100	77.9	87.44	98.207	115.145	45.91
23-10-2015	76	85	73	79	34700	77.68	87.19	97.833	114.525	50.82
26-10-2015	75	78	72	76	13000	77.36	86.97	97.44	113.98	46.29
27-10-2015	79	79	76	77	10200	77.04	86.69	97.06	113.435	47.96
28-10-2015	75	75	75	75	4900	76.68	86.36	96.68	112.88	44.96
30-10-2015	78	78	78	78	100	76.46	86.07	96.327	112.29	50.01
02-11-2015	77	77	77	77	2400	76.52	85.76	95.987	111.66	48.41
03-11-2015	70	76	70	76	200	76.58	85.46	95.593	111.05	46.81
04-11-2015	74	75	70	75	13500	76.78	85.16	95.227	110.525	45.19
05-11-2015	79	79	77	79	20100	76.96	84.92	94.867	110.02	52.28
06-11-2015	75	78	75	78	22700	77.12	84.66	94.5	109.475	50.52
09-11-2015	75	78	75	78	200	77.28	84.39	94.127	108.935	50.52
11-11-2015	77	80	77	80	200	77.5	84.15	93.8	108.435	54.11
12-11-2015	78	78	78	78	100	77.66	83.88	93.44	107.92	50.19
13-11-2015	78	78	78	78	100	77.9	83.62	93.1	107.42	50.19
17-11-2015	78	78	78	78	200	78.1	83.35	92.747	106.86	50.19
19-11-2015	77	78	75	77	14300	78.32	83.07	92.387	106.355	48.02
24-11-2015	79	79	77	77	400	78.42	82.87	92.02	105.79	48.02
26-11-2015	76	77	76	77	300	78.52	82.67	91.673	105.23	48.02
30-11-2015	75	77	75	77	600	78.5	82.48	91.313	104.67	48.02
02-12-2015	77	100	75	100	45600	78.96	82.51	91.113	104.225	77.77
03-12-2015	120	120	90	90	200	79.26	82.46	90.813	103.75	61.33
04-12-2015	82	82	81	81	2500	79.42	82.33	90.473	103.215	50.91
07-12-2015	80	80	74	79	4100	79.52	82.16	90.207	102.67	48.92
08-12-2015	80	80	72	78	10600	79.58	81.97	89.933	102.295	47.91
10-12-2015	83	83	74	81	4600	79.72	81.83	89.68	101.92	51.16
11-12-2015	75	80	75	80	300	79.78	81.68	89.42	101.535	50.04
14-12-2015	81	81	79	79	3500	79.76	81.52	89.193	101.145	48.89
15-12-2015	79	79	79	79	2800	79.68	81.38	88.907	100.755	48.89
16-12-2015	81	81	80	80	13300	79.58	81.24	88.66	100.37	50.22
17-12-2015	81	81	76	79	1600	79.46	81.12	88.413	100	48.85
18-12-2015	81	81	74	79	1700	79.4	80.98	88.173	99.615	48.85
21-12-2015	77	79	76	79	11100	79.34	80.84	87.913	99.305	48.85
22-12-2015	76	78	76	78	2700	79.26	80.7	87.66	98.99	47.24
28-12-2015	80	80	80	80	100	79.12	80.58	87.433	98.695	50.73
29-12-2015	80	80	75	80	3200	79.04	80.47	87.207	98.4	50.73
05-01-2016	79	79	77	78	27800	78.86	80.33	87	98.095	47.11
06-01-2016	79	87	79	83	67000	78.78	80.25	86.787	97.75	55.64
07-01-2016	83	83	83	83	5000	78.86	80.17	86.6	97.405	55.64
12-01-2016	88	88	75	78	73000	78.76	80.05	86.38	97.075	46.87
13-01-2016	82	82	80	80	200	78.7	79.95	86.213	96.715	50.25
14-01-2016	74	82	72	75	479700	78.66	79.74	86.007	96.325	42.91
15-01-2016	77	78	75	77	57400	78.62	79.58	85.84	95.885	46.29
18-01-2016	79	79	78	78	30400	78.58	79.43	85.727	95.465	47.95
19-01-2016	80	80	76	78	500	78.7	79.26	85.567	95.15	47.95
20-01-2016	75	78	75	77	500	78.72	79.11	85.42	94.85	46.29
21-01-2016	79	79	79	79	100	78.8	78.97	85.293	94.57	50.01
22-01-2016	74	78	74	78	3100	78.84	78.85	85.14	94.285	48.21
25-01-2016	83	83	83	83	100	79	78.78	85.007	94.02	56.62
26-01-2016	83	83	79	81	1200	79.12	78.67	84.86	93.735	52.92
27-01-2016	83	83	83	83	100	79.26	78.58	84.713	93.47	56.02
28-01-2016	80	80	76	76	26100	79.2	78.44	84.527	93.175	44.89
29-01-2016	80	80	76	77	17900	79.22	78.29	84.387	92.885	46.52
01-02-2016	82	82	76	77	14400	79.22	78.13	84.2	92.6	46.52
02-02-2016	77	77	75	75	20000	79.22	77.95	83.98	92.315	43.53
03-02-2016	79	79	77	77	200	79.2	77.83	83.78	92.045	47.19
04-02-2016	76	78	76	78	15100	79.22	77.87	83.58	91.795	48.97
05-02-2016	80	80	76	76	23300	79.22	77.9	83.38	91.5	45.66
09-02-2016	79	79	79	79	200	79.3	78.04	83.207	91.245	51.01
10-02-2016	80	80	80	80	100	79.32	78.14	83.053	90.98	52.69
11-02-2016	78	81	78	81	20800	79.38	78.25	82.9	90.72	54.37
12-02-2016	78	78	75	77	10100	79.36	78.32	82.713	90.435	47.16
15-02-2016	82	82	75	78	23000	79.32	78.41	82.54	90.18	48.98
16-02-2016	82	82	82	82	100	79.4	78.53	82.387	89.93	55.58
17-02-2016	75	78	74	77	34800	79.38	78.64	82.207	89.67	47.34
18-02-2016	75	79	71	75	752700	79.32	78.71	82.007	89.39	44.49
19-02-2016	79	79	79	79	100	79.36	78.84	81.833	89.13	50.85
22-02-2016	79	81	79	80	61100	79.42	78.92	81.72	88.87	52.32
23-02-2016	79	79	76	77	135900	79.42	78.97	81.587	88.61	47.71
24-02-2016	80	80	75	77	16900	79.42	78.96	81.46	88.34	47.71
25-02-2016	82	82	75	79	2800	79	78.98	81.34	88.085	51.04
26-02-2016	77	77	76	76	12500	78.72	78.99	81.213	87.79	46.28
29-02-2016	80	80	80	80	100	78.7	79.06	81.12	87.53	52.63
01-03-2016	75	78	72	78	31300	78.68	79.1	81	87.325	49.48
02-03-2016	81	81	80	80	35100	78.72	79.15	80.887	87.13	52.54
03-03-2016	82	85	75	80	800	78.7	79.21	80.787	86.935	52.54
04-03-2016	81	81	76	80	1000	78.7	79.24	80.687	86.74	52.54
07-03-2016	79	80	76	79	122400	78.7	79.23	80.58	86.57	50.62
08-03-2016	81	81	78	78	30900	78.68	79.18	80.48	86.35	48.71
10-03-2016	81	81	77	81	31000	78.7	79.14	80.393	86.17	54.29
11-03-2016	79	80	78	80	9900	78.72	79.09	80.32	85.99	52.25
14-03-2016	82	82	80	81	20200	78.76	79.08	80.24	85.82	54.11
16-03-2016	77	80	76	77	93100	78.72	79.03	80.133	85.615	46.34
17-03-2016	81	92	80	88	290500	78.92	79.09	80.107	85.475	62.34
18-03-2016	88	90	86	86	84400	79.04	79.08	80.067	85.335	58.91
21-03-2016	89	89	86	88	400	79.2	79.12	80.047	85.205	61.21
22-03-2016	91	99	91	96	20800	79.56	79.21	80.073	85.14	68.76
23-03-2016	95	95	92	95	900	79.8	79.29	80.1	85.04	67.00
24-03-2016	94	96	90	90	6300	79.94	79.4	80.093	84.935	58.91
28-03-2016	88	92	81	87	2600	80.12	79.44	80.073	84.815	54.64
29-03-2016	95	95	80	80	162700	80.12	79.41	80.007	84.69	46.23
30-03-2016	85	85	80	84	275900	80.3	79.48	79.927	84.58	50.88
31-03-2016	86	86	86	86	100	80.48	79.55	79.88	84.5	53.07
01-04-2016	86	99	82	89	25500	80.7	79.64	79.853	84.47	56.22
04-04-2016	95	95	89	91	40800	80.96	79.83	79.827	84.415	58.23
05-04-2016	90	90	89	90	162100	81.22	79.97	79.813	84.37	56.82
06-04-2016	90	97	90	97	4300	81.58	80.19	79.84	84.365	63.47
07-04-2016	88	95	88	89	3200	81.8	80.32	79.833	84.305	53.36
11-04-2016	87	90	81	81	661600	81.76	80.38	79.773	84.195	45.54
12-04-2016	80	84	79	80	319900	81.74	80.43	79.693	84.08	44.66
13-04-2016	83	83	79	80	357000	81.68	80.47	79.613	83.955	44.66
14-04-2016	83	83	80	80	40700	81.76	80.48	79.547	83.835	44.66
15-04-2016	80	80	79	79	45800	81.8	80.51	79.46	83.74	43.61
18-04-2016	80	80	80	80	45700	81.86	80.54	79.373	83.615	45.01
19-04-2016	78	80	78	80	3100	81.96	80.59	79.287	83.475	45.01
20-04-2016	80	80	78	80	16100	82.02	80.61	79.227	83.34	45.01
21-04-2016	80	80	80	80	1590000	82.06	80.64	79.267	83.2	45.01
22-04-2016	80	80	79	80	40300	82.14	80.68	79.313	83.07	45.01
25-04-2016	79	80	79	80	145300	82.16	80.73	79.413	82.945	45.01
26-04-2016	80	80	80	80	660900	82.16	80.74	79.48	82.83	45.01
27-04-2016	85	85	83	84	1410900	82.22	80.8	79.573	82.73	52.85
28-04-2016	86	110	86	94	17085500	82.56	80.96	79.733	82.675	65.94
29-04-2016	95	100	85	85	14045400	82.7	81.01	79.84	82.58	51.96
02-05-2016	86	87	78	80	26342400	82.66	81.03	79.907	82.455	46.11
03-05-2016	82	90	79	81	28324900	82.74	81.06	80.007	82.34	47.39
04-05-2016	81	81	79	80	11137700	82.84	81.08	80.087	82.215	46.21
09-05-2016	80	81	77	79	5701200	82.84	81.1	80.173	82.085	45.01
10-05-2016	79	87	78	83	12572100	82.9	81.16	80.247	82.015	50.56
11-05-2016	85	86	82	83	3860100	83.02	81.22	80.32	81.945	50.56
12-05-2016	84	85	81	81	3268600	83.1	81.26	80.34	81.87	47.76
13-05-2016	83	83	80	81	3407900	83.14	81.07	80.367	81.79	47.76
16-05-2016	82	82	79	81	2720300	83.24	80.98	80.407	81.72	47.76
17-05-2016	82	82	80	80	2299100	83.24	80.97	80.453	81.65	46.17
18-05-2016	79	81	79	81	4256500	83.3	80.99	80.5	81.575	48.04
19-05-2016	81	81	79	79	2941600	83.28	81	80.527	81.485	44.69
20-05-2016	79	80	79	79	843700	83.26	80.98	80.56	81.405	44.69
23-05-2016	79	81	79	80	839200	83.26	80.98	80.58	81.33	46.84
24-05-2016	80	80	78	79	1239800	83.26	80.98	80.573	81.25	44.96
25-05-2016	79	80	79	80	619000	83.3	80.99	80.553	81.185	47.24
26-05-2016	79	81	79	79	794500	83.26	80.98	80.513	81.11	45.22
27-05-2016	79	80	78	80	1662800	83.26	80.99	80.48	81.055	47.63
30-05-2016	80	85	79	82	6300300	83.28	81.02	80.48	81	52.16
31-05-2016	82	86	80	82	8189600	83.38	81.05	80.48	80.945	52.16
01-06-2016	81	82	79	79	6783000	83.2	81.06	80.46	80.88	45.34
02-06-2016	81	81	79	80	2896200	83.08	81.06	80.413	80.82	47.79
03-06-2016	80	81	78	80	4425800	82.92	81.06	80.387	80.765	47.79
06-06-2016	80	81	78	80	2936500	82.6	81.08	80.34	80.705	47.79
07-06-2016	80	80	79	80	1479800	82.3	81.05	80.293	80.65	47.79
08-06-2016	79	80	77	77	6108600	82.04	80.99	80.28	80.58	40.47
09-06-2016	78	79	78	79	2179100	81.88	81	80.253	80.525	46.37
10-06-2016	79	79	78	78	739500	81.84	80.98	80.22	80.465	44.02
13-06-2016	79	79	76	78	1072100	81.72	81.01	80.227	80.375	44.02
14-06-2016	77	79	76	78	3885800	81.56	81.02	80.22	80.3	44.02
15-06-2016	77	78	76	77	1405700	81.32	81.01	80.2	80.22	41.40
16-06-2016	78	78	75	76	1770400	81.02	80.99	80.227	80.125	38.91
17-06-2016	77	77	74	76	2796900	80.74	80.98	80.227	80.045	38.91
20-06-2016	76	76	75	76	197800	80.32	80.95	80.233	79.96	38.91
21-06-2016	76	77	75	76	621300	80.06	80.93	80.233	79.89	38.91
22-06-2016	77	77	76	77	1210500	79.98	80.87	80.247	79.825	43.49
23-06-2016	76	78	76	77	293700	79.92	80.83	80.26	79.75	43.49
24-06-2016	76	77	75	76	1523900	79.84	80.76	80.26	79.67	40.01
27-06-2016	74	76	74	75	459100	79.74	80.75	80.233	79.595	36.84
28-06-2016	76	76	75	75	358800	79.66	80.73	80.227	79.51	36.84
29-06-2016	76	78	75	77	1341100	79.6	80.73	80.227	79.43	46.65
30-06-2016	78	103	78	100	156097400	80	80.98	80.393	79.465	81.75
01-07-2016	105	105	90	94	47497400	80.28	81.15	80.5	79.49	69.00
11-07-2016	96	98	91	95	5421400	80.58	81.32	80.62	79.595	69.84
12-07-2016	95	119	94	114	63513800	81.26	81.7	80.873	79.8	80.63
13-07-2016	114	125	114	118	30091000	82.02	82.09	81.16	80.065	82.09
14-07-2016	118	123	111	113	12853900	82.68	82.42	81.387	80.28	74.56
15-07-2016	116	117	112	113	7075100	83.26	82.74	81.62	80.495	74.56
18-07-2016	116	118	113	116	4718900	83.7	83.13	81.873	80.725	76.08
19-07-2016	115	118	113	114	4031700	84.28	83.49	82.1	80.95	72.94
20-07-2016	114	125	111	118	21608300	85.04	83.85	82.367	81.19	75.15
21-07-2016	118	120	112	113	6931800	85.68	84.21	82.6	81.425	67.70
22-07-2016	112	116	110	114	5393800	86.36	84.6	82.84	81.655	68.38
25-07-2016	114	116	111	112	5615300	87.02	84.93	83.073	81.885	65.43
26-07-2016	110	114	109	110	4571700	87.56	85.23	83.293	82.075	62.53
27-07-2016	110	113	109	111	6353800	88.12	85.57	83.52	82.27	63.41
28-07-2016	111	142	107	123	47351900	88.96	86.03	83.827	82.495	71.88
29-07-2016	126	136	125	126	21866400	89.86	86.5	84	82.74	73.53
01-08-2016	127	152	126	145	43864200	91.14	87.19	84.367	83.09	81.09
02-08-2016	146	156	142	149	27396700	92.52	87.88	84.82	83.47	82.25
03-08-2016	149	149	144	145	8303500	93.8	88.55	85.26	83.825	77.19
04-08-2016	146	161	143	151	24198400	95.24	89.26	85.747	84.205	79.25
05-08-2016	151	165	151	157	25317600	96.8	90.03	86.253	84.62	81.09
08-08-2016	160	202	160	199	80871300	99.18	91.22	87.047	85.23	88.67
09-08-2016	204	222	200	220	60289300	102	92.63	87.987	85.93	90.68
10-08-2016	226	228	200	202	31288000	104.44	93.87	88.807	86.525	77.91
11-08-2016	202	210	193	196	18169000	106.78	95.02	89.58	87.08	74.17
12-08-2016	198	200	180	182	9476800	108.82	96.04	90.267	87.565	66.17
15-08-2016	184	190	164	164	27182100	110.46	96.87	90.833	87.975	57.57
16-08-2016	165	204	150	197	78350900	112.76	98.07	91.62	88.55	66.23
18-08-2016	200	200	184	186	23960000	114.9	99.05	92.34	89.07	61.71
19-08-2016	187	193	171	171	29315700	116.72	99.9	92.947	89.49	56.09
22-08-2016	173	178	159	161	28306400	118.34	100.63	93.487	89.875	52.64
23-08-2016	162	178	161	165	38423500	120.04	101.32	94.067	90.265	53.86
24-08-2016	168	172	162	164	24903600	121.72	102.01	94.607	90.65	53.49
25-08-2016	167	174	162	165	38751200	123.48	102.76	95.153	91.08	53.84
26-08-2016	166	167	160	162	9408900	125.14	103.51	95.713	91.475	52.58
29-08-2016	163	163	152	157	15668000	126.72	104.28	96.227	91.845	50.48
30-08-2016	157	161	147	148	17252800	128.12	104.92	96.713	92.2	46.84
31-08-2016	148	152	144	152	9579100	129.6	105.58	97.213	92.565	48.61
01-09-2016	153	155	146	147	5525300	131	106.16	97.673	92.9	46.53
02-09-2016	147	150	140	144	14376600	132.36	106.69	98.113	93.26	45.27
05-09-2016	145	170	145	166	81215500	134.16	107.45	98.707	93.71	54.89
06-09-2016	166	178	156	159	56950600	135.82	108.07	99.24	94.13	51.77
07-09-2016	160	163	153	154	22446500	137.38	108.72	99.747	94.52	49.60
08-09-2016	154	160	152	156	13469300	138.96	109.47	100.233	94.925	50.50
09-09-2016	158	158	149	151	8795100	140.44	110.18	100.7	95.305	48.20
13-09-2016	151	152	142	142	10520600	141.76	110.8	101.093	95.635	44.29
14-09-2016	142	142	128	135	15221300	142.96	111.35	101.487	95.915	41.47
15-09-2016	136	146	136	146	8951300	144.38	112.02	101.947	96.265	47.16
16-09-2016	148	155	143	150	20387500	145.84	112.72	102.433	96.63	49.10
19-09-2016	151	156	148	149	14767800	146.82	113.41	102.927	97	48.62
20-09-2016	150	150	143	143	8601100	147.8	114.04	103.367	97.325	45.73
21-09-2016	144	148	143	147	7838000	148.84	114.71	103.827	97.675	47.95
22-09-2016	148	151	147	148	4386600	149.52	115.39	104.307	98.035	48.52
23-09-2016	148	149	143	144	9099400	150.04	116.03	104.74	98.38	46.34
26-09-2016	144	146	141	143	2277100	150.64	116.66	105.16	98.7	45.79
27-09-2016	143	149	143	147	7026500	151.32	117.29	105.6	99.045	48.44
28-09-2016	148	160	147	159	36955000	152.18	117.94	106.147	99.45	55.47
29-09-2016	161	164	150	154	29146400	152.98	118.63	106.653	99.82	52.27
30-09-2016	154	159	152	152	7497700	153.66	119.35	107.12	100.19	51.00
03-10-2016	153	157	152	155	4909700	154.5	120.09	107.64	100.575	52.85
04-10-2016	155	163	153	153	18491100	155.28	120.82	108.16	100.95	51.46
05-10-2016	154	156	152	152	3520000	156.08	121.55	108.647	101.325	50.74
06-10-2016	153	154	149	149	6814500	156.86	122.21	109.107	101.685	48.55
07-10-2016	150	150	147	148	2586200	157.6	122.86	109.58	102.04	47.80
10-10-2016	148	154	147	150	4927300	158.14	123.55	110.067	102.405	49.47
11-10-2016	150	153	147	149	4657000	158.6	124.23	110.533	102.65	48.63
12-10-2016	149	150	147	147	3095400	158.64	124.89	111.007	102.935	46.93
13-10-2016	147	148	145	146	3263300	158.58	125.55	111.447	103.26	46.06
14-10-2016	146	149	144	147	3216000	158.62	126.21	111.907	103.6	47.11
17-10-2016	149	150	147	148	1616500	158.56	126.9	112.36	103.95	48.20
18-10-2016	148	152	147	147	4625600	158.36	127.58	112.807	104.28	47.16
19-10-2016	148	150	147	147	2881600	157.32	128.25	113.253	104.615	47.16
20-10-2016	147	149	146	147	2205600	155.86	128.93	113.707	104.955	47.16
21-10-2016	147	150	146	146	6274500	154.74	129.59	114.16	105.29	45.91
24-10-2016	147	172	146	171	57797700	154.24	130.51	114.76	105.745	68.39
25-10-2016	174	177	160	160	40840000	153.8	131.31	115.293	106.15	57.14
26-10-2016	161	166	156	156	14482700	153.64	132.05	115.793	106.535	53.68
27-10-2016	156	158	150	150	17586100	152.7	132.73	116.28	106.89	48.90
28-10-2016	152	154	149	153	5057900	152.04	133.47	116.713	107.265	51.24
31-10-2016	153	163	153	157	17930900	151.76	134.24	117.187	107.65	54.24
01-11-2016	160	160	153	154	8031300	151.62	134.98	117.627	108.02	51.67
02-11-2016	154	156	150	150	11304900	151.32	135.68	117.987	108.38	48.38
03-11-2016	151	155	146	147	11091200	150.98	136.35	118.333	108.7	46.01
04-11-2016	147	150	147	149	3040100	150.66	137.07	118.727	109.03	47.84
07-11-2016	150	150	147	149	4190100	150.4	137.77	119.14	109.385	47.84
08-11-2016	149	154	149	151	9049900	150.28	138.5	119.613	109.74	49.82
09-11-2016	151	154	143	147	6621000	150.26	139.19	120.033	110.1	46.06
10-11-2016	147	154	146	148	13763600	150.18	139.89	120.447	110.455	47.13
11-11-2016	148	148	141	142	5456900	150.08	140.54	120.8	110.775	41.76
14-11-2016	142	142	130	135	4691600	149.9	141.13	121.093	111.06	36.52
15-11-2016	135	138	130	130	6125800	149.18	141.67	121.36	111.325	33.31
16-11-2016	131	136	125	133	4360500	148.66	142.24	121.6	111.595	36.90
17-11-2016	133	137	133	133	3138000	148.24	142.81	121.893	111.87	36.90
18-11-2016	133	135	131	131	1558500	147.74	143.35	122.227	112.11	35.42
21-11-2016	131	136	130	134	1934300	147.4	143.92	122.587	112.375	39.34
22-11-2016	133	135	133	135	1581900	147.26	144.51	122.953	112.635	40.63
23-11-2016	135	141	134	137	5538700	147.3	145.13	123.333	112.94	43.23
24-11-2016	138	181	138	159	149933100	147.56	145.97	123.867	113.35	62.63
25-11-2016	159	161	144	144	32690600	147.44	146.64	124.293	113.685	50.07
28-11-2016	144	149	138	142	13967100	147.3	147.06	124.707	114.02	48.66
29-11-2016	142	154	139	145	25737800	147.34	147.57	125.14	114.36	50.89
30-11-2016	145	153	143	144	14643400	147.28	148.06	125.567	114.69	50.11
01-12-2016	144	148	142	143	7621800	147.18	148.35	125.987	115.025	49.30
02-12-2016	144	147	141	142	4257500	147.14	148.59	126.4	115.34	48.45
05-12-2016	144	144	141	142	2023100	147.12	148.88	126.813	115.65	48.45
06-12-2016	142	148	142	144	5256500	147.06	149.19	127.213	115.965	50.42
07-12-2016	144	152	144	150	14430900	146.88	149.53	127.587	116.33	55.88
08-12-2016	151	154	146	146	7541700	146.72	149.85	127.993	116.67	51.79
09-12-2016	146	149	145	146	3178100	146.6	150.13	128.433	116.99	51.79
13-12-2016	147	147	144	145	2993100	146.4	150.45	128.86	117.33	50.71
14-12-2016	144	148	143	144	2939500	146.22	150.75	129.287	117.675	49.60
15-12-2016	142	147	142	144	5939300	146.06	151.07	129.72	118	49.60
16-12-2016	146	146	142	143	2218900	145.94	151.4	130.12	118.315	48.37
19-12-2016	144	146	141	141	2563200	145.8	151.7	130.507	118.635	45.92
20-12-2016	141	151	141	144	15931500	145.68	151.91	130.927	118.97	50.01
21-12-2016	144	146	142	142	3974500	145.54	152.07	131.333	119.285	47.44
22-12-2016	142	145	141	141	4138600	145.42	152.03	131.733	119.61	46.16
23-12-2016	140	144	137	137	3782000	145.24	151.91	132.113	119.895	41.35
27-12-2016	138	141	138	139	1987100	145.08	151.85	132.5	120.2	44.47
28-12-2016	141	142	139	139	2236500	144.9	151.73	132.9	120.495	44.47
29-12-2016	139	141	139	141	3823100	144.78	151.57	133.313	120.8	47.69
30-12-2016	141	141	139	140	1730400	144.64	150.98	133.713	121.1	46.24
03-01-2017	140	143	140	140	2362400	144.5	150.18	134.12	121.405	46.24
04-01-2017	141	142	140	141	976500	144.4	149.57	134.527	121.72	48.07
05-01-2017	141	146	140	145	3126400	143.88	149.06	134.967	122.04	54.69
06-01-2017	145	156	143	151	15446200	143.7	148.75	135.44	122.395	62.43
09-01-2017	151	153	146	147	7698500	143.52	148.58	135.873	122.725	55.61
10-01-2017	148	154	145	150	7962500	143.52	148.11	136.327	123.09	59.21
11-01-2017	150	153	146	147	4051500	143.4	147.72	136.78	123.385	54.45
12-01-2017	148	198	146	198	132085100	144.22	147.99	137.567	123.945	81.56
13-01-2017	220	244	204	208	192096000	145.3	148.46	138.42	124.545	83.62
16-01-2017	214	218	200	206	45890000	146.42	148.87	139.26	125.095	81.66
17-01-2017	206	222	202	210	31727300	147.68	149.33	140.127	125.67	82.54
18-01-2017	210	212	200	200	18922900	148.7	149.68	140.947	126.22	73.07
19-01-2017	200	206	192	197	10292300	149.66	150.03	141.733	126.77	70.46
20-01-2017	197	228	197	226	73837100	151.16	150.72	142.72	127.5	78.47
23-01-2017	228	230	210	218	26712200	152.58	151.42	143.653	128.17	72.62
24-01-2017	218	220	212	214	7899100	153.9	152.04	144.56	128.81	69.82
25-01-2017	214	216	202	204	12299700	155.14	152.61	145.407	129.385	63.24
26-01-2017	204	210	202	206	6129400	156.56	153.23	146.273	129.96	63.97
27-01-2017	208	222	204	208	10970100	158.12	153.65	147.153	130.55	64.73
30-01-2017	208	212	204	206	6000200	159.58	154.12	148.02	131.095	63.30
31-01-2017	206	212	202	206	7314600	161.04	154.64	148.887	131.68	63.30
01-02-2017	206	216	206	210	13376500	162.62	155.18	149.773	132.325	65.09
02-02-2017	210	216	206	208	6045800	164.1	155.75	150.647	132.965	63.42
03-02-2017	208	212	206	210	3049500	165.6	156.43	151.54	133.615	64.40
06-02-2017	210	212	206	206	4471700	166.98	157.14	152.413	134.245	60.89
07-02-2017	206	218	204	204	25342900	167.88	157.72	153.273	134.87	59.16
08-02-2017	206	216	206	208	18827000	169.16	158.3	154.147	135.51	61.52
09-02-2017	208	212	206	206	5430500	170.44	158.87	154.853	136.14	59.66
10-02-2017	206	208	204	208	4884600	171.7	159.52	155.613	136.78	60.93
13-02-2017	208	218	206	210	22845600	173.02	160.15	156.38	137.43	62.21
14-02-2017	212	254	212	222	169074000	174.6	160.89	157.1	138.14	68.83
16-02-2017	226	226	214	214	19219600	176.04	161.59	157.74	138.81	61.14
17-02-2017	216	236	212	226	35686400	177.72	162.42	158.493	139.54	67.08
20-02-2017	230	244	228	236	64266500	179.56	163.31	159.313	140.3	71.05
21-02-2017	238	240	222	222	20420500	181	163.94	160.02	140.94	60.12
22-02-2017	222	224	214	216	14326400	182.4	164.56	160.7	141.595	56.14
23-02-2017	216	224	214	220	13637900	183.88	165.24	161.38	142.295	58.13
24-02-2017	220	234	220	224	19135400	185.46	165.93	162.12	143.01	60.08
27-02-2017	226	230	218	220	5498400	186.98	166.6	162.827	143.71	57.21
28-02-2017	220	222	218	218	2521400	188.46	167.26	163.533	144.405	55.77
01-03-2017	222	230	218	222	12189000	190.04	167.99	164.28	145.1	58.04
02-03-2017	224	226	220	222	4307000	191.66	168.73	165.02	145.795	58.04
03-03-2017	224	224	222	222	2473400	193.22	169.45	165.68	146.5	58.04
06-03-2017	220	224	218	218	4044900	194.74	170.14	166.293	147.185	54.55
07-03-2017	218	230	218	224	12830200	196.4	170.91	166.82	147.9	58.58
08-03-2017	224	226	200	212	10238800	197.9	171.57	167.24	148.56	49.18
09-03-2017	210	214	202	208	3533100	199.28	172.18	167.66	149.195	46.51
10-03-2017	208	208	187	190	14674100	200.3	172.6	167.92	149.75	36.80
13-03-2017	194	208	189	208	11251900	201.64	173.21	168.26	150.395	48.40
14-03-2017	212	212	200	202	4625700	202.88	173.76	168.28	151.005	45.41
15-03-2017	210	222	206	212	13853700	204.32	174.41	168.227	151.67	50.86
16-03-2017	216	220	206	214	7245200	205.78	175.09	168.307	152.34	51.89
17-03-2017	216	224	210	210	5604800	207.08	175.48	168.4	152.995	49.64
20-03-2017	210	216	206	210	2734000	208.26	175.98	168.587	153.645	49.64
21-03-2017	210	216	210	214	4660200	209.6	176.56	168.92	154.305	52.05
22-03-2017	212	212	208	210	2977000	210.8	177.16	169.007	154.945	49.50
23-03-2017	210	212	194	206	7811400	211.98	177.69	169.14	155.58	47.02
24-03-2017	204	206	200	202	1841400	212.06	178.14	169.347	156.19	44.61
27-03-2017	202	204	197	198	3468500	211.86	178.58	169.593	156.78	42.27
29-03-2017	196	204	194	200	1885500	211.74	179.08	169.827	157.38	43.85
30-03-2017	200	204	195	199	4833100	211.52	179.6	170.06	157.975	43.22
31-03-2017	199	208	197	200	4615100	211.52	180.11	170.293	158.59	44.09
03-04-2017	200	206	197	199	2841300	211.56	180.61	170.54	159.19	43.37
04-04-2017	199	202	197	200	1242500	211.04	181.1	170.827	159.8	44.35
05-04-2017	200	200	197	200	2441500	210.68	181.63	171.173	160.41	44.35
06-04-2017	200	202	197	199	2349900	210.38	182.14	171.487	161.015	43.48
07-04-2017	200	200	197	198	783000	210.26	182.7	171.827	161.62	42.58
10-04-2017	197	216	197	212	19592700	210.38	183.47	172.28	162.3	56.25
11-04-2017	214	216	206	210	4361100	210.42	184.27	172.573	162.97	54.26
12-04-2017	210	210	202	210	2069700	210.5	185.04	172.913	163.64	54.26
13-04-2017	210	210	202	202	2763700	210.42	185.73	173.233	164.27	46.62
17-04-2017	202	210	202	204	3037800	210.3	186.46	173.553	164.905	48.57
18-04-2017	206	208	202	206	1631300	210.26	187.18	173.92	165.55	50.52
20-04-2017	204	212	204	206	540900	210.18	187.89	174.347	166.2	50.52
21-04-2017	208	208	202	202	1500000	210.1	188.54	174.793	166.835	46.44
25-04-2017	202	204	200	204	1941400	210.1	188.99	175.18	167.48	48.67
26-04-2017	204	208	204	208	1270300	210.1	189.63	175.567	168.135	52.90
27-04-2017	208	210	202	204	1284900	210.06	190.25	175.933	168.655	48.59
28-04-2017	204	218	202	206	23742300	210.02	190.86	176.353	169.215	50.75
02-05-2017	206	206	195	198	6558000	209.78	191.4	176.693	169.73	42.97
03-05-2017	200	204	196	198	5132300	209.3	191.95	177.027	170.15	42.97
04-05-2017	198	200	141	157	67017000	208.16	192.1	177.113	170.345	22.49
05-05-2017	155	173	155	171	29291800	207.06	192.39	177.3	170.635	34.05
08-05-2017	173	176	162	170	11282100	205.74	192.65	177.453	170.92	33.66
09-05-2017	168	170	160	162	4079400	204.54	192.77	177.473	171.15	30.67
10-05-2017	166	168	149	152	9148100	203.26	192.83	177.46	171.34	27.39
12-05-2017	152	156	151	153	3333000	201.92	192.9	177.467	171.515	28.21
15-05-2017	153	156	147	150	3528100	200.44	192.95	177.433	171.7	27.21
16-05-2017	150	155	149	149	1847700	199.02	193	177.407	171.875	26.87
17-05-2017	151	151	147	149	1396800	197.64	193.05	177.387	172.06	26.87
18-05-2017	151	151	145	146	3264100	196.12	193.08	177.367	172.24	25.74
19-05-2017	146	166	144	154	13518000	194.76	193.21	177.407	172.455	33.73
22-05-2017	156	160	150	151	5759200	193.34	193.28	177.413	172.595	32.32
23-05-2017	151	156	151	153	3043300	192.04	193.39	177.44	172.73	34.28
24-05-2017	154	154	151	153	2286800	190.62	193.51	177.48	172.77	34.28
26-05-2017	153	163	152	161	10764600	189.6	193.75	177.58	172.83	42.08
29-05-2017	162	163	157	157	1554600	188.58	193.93	177.647	172.89	39.55
30-05-2017	157	172	156	170	13573800	188.18	194.24	177.793	172.985	50.05
31-05-2017	175	189	163	163	65502300	187.28	194.46	177.9	173.015	45.47
02-06-2017	163	165	161	162	5491900	186.48	194.68	178	172.83	44.84
05-06-2017	162	169	158	158	7530400	185.4	194.86	178.073	172.52	42.31
06-06-2017	159	171	158	169	15714700	184.5	195.14	178.227	172.355	50.57
07-06-2017	169	170	165	167	5343600	183.64	195.36	178.2	172.21	49.19
08-06-2017	167	168	163	165	2792600	182.74	195.5	178.233	172.125	47.79
09-06-2017	167	174	165	167	9551400	181.8	195.7	178.307	172.14	49.34
12-06-2017	168	174	165	167	13239700	180.94	195.87	178.42	171.99	49.34
13-06-2017	169	169	167	169	3281100	180.2	196.09	178.527	171.905	51.03
14-06-2017	170	174	168	171	12247500	179.58	195.82	178.62	171.905	52.74
15-06-2017	172	178	170	173	18719000	179.08	195.47	178.747	171.965	54.44
16-06-2017	174	177	173	173	4342400	178.54	195.14	178.9	172.005	54.44
19-06-2017	173	174	168	169	3735900	177.94	194.73	179.047	172.03	50.24
20-06-2017	171	172	169	170	2854000	177.34	194.43	179.187	172.055	51.25
21-06-2017	170	179	168	175	13306500	176.86	194.21	179.36	172.12	56.07
22-06-2017	175	176	174	176	2486200	176.38	193.71	179.527	172.215	56.98
03-07-2017	177	177	171	171	1749600	175.8	193.24	179.687	172.33	51.23
04-07-2017	171	175	171	171	2896700	175.24	192.81	179.84	172.425	51.23
05-07-2017	172	173	170	171	3605800	174.7	192.48	180.033	172.545	51.23
06-07-2017	172	178	171	172	7683400	173.9	192.14	180.28	172.685	52.43
07-07-2017	175	175	171	172	2291600	173.14	191.78	180.56	172.715	52.43
10-07-2017	172	174	171	171	487700	172.36	191.43	180.813	172.775	50.98
11-07-2017	171	172	168	169	3412200	171.7	191.06	181.053	172.85	48.11
12-07-2017	169	177	169	174	9308000	171.1	190.7	181.34	172.94	54.94
13-07-2017	174	175	169	169	4035800	170.36	190.31	181.573	173.03	48.12
14-07-2017	169	173	169	170	1016700	169.64	189.91	181.807	173.17	49.47
17-07-2017	170	170	166	167	2618600	168.94	189.52	182.007	173.33	45.63
18-07-2017	168	169	166	166	1816900	168.18	189.14	182.053	173.43	44.39
19-07-2017	166	170	166	168	1025400	167.38	188.74	182.213	173.52	47.46
20-07-2017	169	171	168	169	606100	166.68	188.37	182.393	173.62	48.98
21-07-2017	169	169	166	166	5013400	165.88	187.95	182.533	173.735	44.80
24-07-2017	166	172	166	171	3713200	165.34	187.56	182.713	173.855	52.13
25-07-2017	170	176	168	175	9272200	164.88	187.09	182.927	173.99	57.04
26-07-2017	175	186	173	175	9368500	165.24	186.7	183.147	174.145	57.04
27-07-2017	175	177	170	174	2705300	165.3	186.18	183.36	174.3	55.39
28-07-2017	174	175	170	170	2495900	165.3	185.52	183.533	174.415	49.26
31-07-2017	171	174	170	172	2160100	165.5	185.02	183.68	174.48	52.11
01-08-2017	172	175	171	174	1393400	165.94	184.6	183.867	174.58	54.85
02-08-2017	175	178	173	174	2379200	166.36	184.14	184.053	174.69	54.85
03-08-2017	172	176	172	174	942700	166.84	183.64	184.247	174.785	54.85
04-08-2017	173	174	171	173	957400	167.32	183.17	184.44	174.885	52.96
07-08-2017	172	174	172	173	2178300	167.8	182.72	184.633	174.99	52.96
08-08-2017	173	174	172	172	1202100	168.32	182.22	184.827	175.105	50.93
09-08-2017	172	175	172	175	599800	168.74	181.75	185.053	175.24	56.34
10-08-2017	175	176	172	176	1869700	169.24	181.29	185.267	175.37	58.01
11-08-2017	176	182	172	175	9946200	169.68	180.86	185.487	175.5	55.72
14-08-2017	175	179	174	179	1901200	170.2	180.41	185.74	175.66	62.15
15-08-2017	179	179	176	179	1469700	170.56	180.08	186.02	175.825	62.15
16-08-2017	180	189	180	189	6426400	171.2	179.89	186.353	176.035	73.36
18-08-2017	189	206	189	200	25337400	171.8	179.99	186.76	176.295	80.28
21-08-2017	200	208	198	200	7714900	172.54	179.91	187.153	176.56	80.28
22-08-2017	200	212	193	199	19654600	173.28	179.88	187.547	176.82	78.14
23-08-2017	199	202	196	200	4709100	174.12	179.76	187.947	177.085	78.75
24-08-2017	200	200	198	200	3910800	174.74	179.62	188.34	177.355	78.75
25-08-2017	200	206	198	199	2088400	175.38	179.51	188.7	177.495	76.28
28-08-2017	198	202	198	202	1605900	176.12	179.43	189.04	177.705	78.46
29-08-2017	200	200	197	198	4439400	176.74	179.27	189.38	177.915	69.31
30-08-2017	200	200	197	198	1541600	177.36	179.15	189.7	178.155	69.31
31-08-2017	199	199	197	199	1664600	177.96	179.08	190.047	178.385	70.32
04-09-2017	199	214	198	204	17321200	178.62	179.1	190.087	178.62	74.76
05-09-2017	204	206	199	200	2539500	179.16	179.12	190.033	178.85	66.22
06-09-2017	200	208	200	200	2295800	179.7	179.12	189.993	179.1	66.22
07-09-2017	200	204	199	200	687200	180.32	179.13	189.927	179.365	66.22
08-09-2017	200	200	200	200	599700	180.92	179.13	189.927	179.62	66.22
11-09-2017	200	202	199	202	2790400	181.46	179.16	189.96	179.885	68.63
12-09-2017	202	204	200	200	2448600	181.94	179.16	189.787	180.13	63.73
13-09-2017	200	204	199	199	4566400	182.5	179.15	189.66	180.39	61.37
14-09-2017	198	200	198	198	3864800	183.04	179.14	189.553	180.64	59.02
15-09-2017	200	208	186	200	10961200	183.62	179.16	189.527	180.93	62.14
18-09-2017	200	200	197	197	1254000	184.12	179.01	189.467	181.24	55.33
19-09-2017	197	197	193	194	3049600	184.56	178.85	189.373	181.56	49.48
20-09-2017	194	198	194	197	1128000	185.08	178.72	189.313	181.88	54.64
22-09-2017	197	206	197	199	1701100	185.68	178.69	189.267	182.21	57.74
25-09-2017	204	204	198	198	428100	186.16	178.63	189.187	182.545	55.69
26-09-2017	202	202	197	198	632600	186.74	178.55	189.12	182.865	55.69
27-09-2017	198	202	196	198	641200	187.3	178.47	189.04	183.18	55.69
28-09-2017	200	200	195	199	370000	187.94	178.44	188.993	183.49	57.57
29-09-2017	199	200	194	200	1441400	188.62	178.4	188.967	183.695	59.43
02-10-2017	200	200	195	198	312500	189.22	178.3	188.9	183.965	54.31
03-10-2017	195	199	195	199	1007500	189.82	178.25	188.853	184.25	56.34
04-10-2017	199	199	197	199	1753200	190.48	178.18	188.793	184.52	56.34
05-10-2017	199	212	198	204	17567600	191.14	178.24	188.753	184.82	65.26
06-10-2017	206	208	200	200	1540400	191.64	178.26	188.607	185.105	55.49
09-10-2017	200	200	197	197	1818100	192.08	178.66	188.493	185.38	49.51
10-10-2017	197	200	195	196	1726100	192.52	178.91	188.293	185.65	47.66
11-10-2017	196	198	194	196	4815100	193.04	179.17	188.027	185.91	47.66
12-10-2017	197	200	195	197	1213300	193.54	179.52	187.86	186.145	49.83
13-10-2017	200	200	196	197	1652800	194	179.97	187.733	186.4	49.83
16-10-2017	197	199	196	198	1303400	194.48	180.42	187.587	186.66	52.13
17-10-2017	198	200	195	196	3136800	194.92	180.88	187.4	186.915	47.44
18-10-2017	196	197	194	196	2699400	195.38	181.35	187.24	187.175	47.44
19-10-2017	196	206	196	196	10957500	195.84	181.82	187.093	187.435	47.44
20-10-2017	200	200	196	197	2596000	196.34	182.33	186.927	187.705	50.24
23-10-2017	197	210	197	200	29695600	196.84	182.79	186.78	188	57.53
24-10-2017	200	204	199	199	2643300	197.3	183.27	186.627	188.275	54.66
25-10-2017	200	200	198	199	1538200	197.78	183.73	186.5	188.56	54.66
26-10-2017	199	200	194	197	5072700	198.14	184.17	186.32	188.84	48.98
27-10-2017	197	200	196	197	3822900	198.5	184.53	186.22	189.14	48.98
30-10-2017	198	198	195	196	4392600	198.64	184.92	186.14	189.425	46.19
31-10-2017	197	200	193	195	7977000	198.54	185.17	186.173	189.705	43.53
01-11-2017	195	196	193	194	2945400	198.42	185.48	186.08	189.97	40.99
02-11-2017	195	195	193	194	2059300	198.32	185.8	186.027	190.24	40.99
03-11-2017	195	204	194	195	14221100	198.22	186.17	185.913	190.515	44.73
06-11-2017	196	197	194	195	2743300	198.12	186.43	185.787	190.785	44.73
07-11-2017	195	196	194	194	2450000	198.02	186.7	185.68	191.03	41.67
08-11-2017	194	196	194	194	2362900	197.86	186.99	185.573	191.245	41.67
09-11-2017	194	195	193	194	3467700	197.78	187.26	185.44	191.48	41.67
10-11-2017	195	202	194	196	17360500	197.74	187.55	185.347	191.71	50.20
13-11-2017	196	198	195	197	5394800	197.7	187.83	185.287	191.96	53.83
14-11-2017	197	200	197	199	4509000	197.6	188.11	185.267	191.965	60.11
15-11-2017	199	202	198	200	3462600	197.6	188.38	185.28	191.925	62.83
16-11-2017	200	204	200	202	3044100	197.64	188.67	185.293	191.905	67.59
17-11-2017	202	202	199	200	458200	197.64	188.98	185.3	191.855	59.40
20-11-2017	200	204	200	202	2855200	197.68	189.3	185.313	191.865	64.08
21-11-2017	204	204	200	202	3623900	197.68	189.57	185.333	191.89	64.08
22-11-2017	202	204	200	202	1957000	197.72	189.83	185.347	191.77	64.08
23-11-2017	202	204	200	202	3458900	197.78	190.14	185.36	191.69	64.08
24-11-2017	202	204	198	198	5137700	197.78	190.41	185.353	191.61	48.90
27-11-2017	202	204	199	200	2473300	197.78	190.7	185.367	191.59	54.68
28-11-2017	200	202	200	200	1309000	197.84	190.98	185.287	191.56	54.68
29-11-2017	200	202	200	200	2728300	197.96	191.26	185.22	191.52	54.68
30-11-2017	200	202	200	200	267400	198.02	191.55	185.153	191.49	54.68
04-12-2017	200	202	199	200	1006500	198.04	191.86	185.14	191.46	54.68
05-12-2017	200	200	194	198	3378100	198.04	192.1	185.1	191.4	46.98
06-12-2017	197	210	196	204	15340100	198.16	192.45	185.087	191.38	63.56
07-12-2017	206	210	200	200	4620000	198.2	192.75	185.047	191.33	51.91
08-12-2017	200	206	200	200	661100	198.22	193.08	185.033	191.3	51.91
11-12-2017	200	204	200	200	868700	198.22	193.42	185.007	191.28	51.91
12-12-2017	202	202	199	200	795900	198.26	193.74	184.953	191.24	51.91
13-12-2017	200	200	199	199	470700	198.26	194.04	184.92	191.205	48.89
14-12-2017	199	200	199	199	838800	198.26	194.37	184.873	191.16	48.89
15-12-2017	199	199	199	199	376500	198.16	194.65	184.88	191.105	48.89
18-12-2017	199	202	199	199	1845700	198.14	194.89	184.887	190.99	48.89
19-12-2017	200	202	199	199	1059400	198.18	195.13	185.167	190.915	48.89
20-12-2017	199	200	198	198	860000	198.22	195.37	185.347	190.775	45.10
21-12-2017	199	199	197	198	550200	198.26	195.65	185.533	190.585	45.10
22-12-2017	198	198	197	197	497600	198.26	195.9	185.767	190.46	41.38
27-12-2017	197	198	197	198	64100	198.28	196.14	186.073	190.37	46.16
28-12-2017	198	198	195	198	344800	198.28	196.38	186.373	190.26	46.16
29-12-2017	198	198	196	196	120300	198.28	196.6	186.68	190.12	38.81
02-01-2018	196	198	196	198	1076700	198.32	196.85	187.007	190.01	47.77
03-01-2018	198	199	197	199	444100	198.38	197.11	187.34	189.915	51.58
04-01-2018	199	202	198	202	588800	198.48	197.41	187.713	189.815	60.83
05-01-2018	202	202	200	202	1116800	198.52	197.68	188.033	189.715	60.83
08-01-2018	202	204	200	202	1779100	198.58	197.94	188.373	189.615	60.83
09-01-2018	202	208	202	202	2924300	198.64	198.21	188.7	189.535	60.83
10-01-2018	204	208	202	206	2654400	198.82	198.48	189.053	189.445	70.82
11-01-2018	206	206	202	202	1420600	198.92	198.71	189.327	189.395	55.56
12-01-2018	206	228	204	222	29794600	199.44	199.04	189.76	189.465	79.43
15-01-2018	222	224	214	214	3249400	199.82	199.18	190.053	189.585	64.51
16-01-2018	214	218	212	214	1362800	200.22	199.32	190.393	189.615	64.51
17-01-2018	212	216	212	212	581300	200.58	199.45	190.727	189.665	61.17
18-01-2018	214	220	212	212	2726100	200.92	199.57	191.087	189.665	61.17
19-01-2018	212	216	208	212	3121700	201.26	199.69	191.373	189.655	61.17
22-01-2018	214	214	206	208	3110500	201.54	199.78	191.647	189.645	54.18
23-01-2018	208	212	208	208	2011300	201.82	199.84	191.933	189.635	54.18
24-01-2018	210	216	208	212	303400	202.18	199.98	192.233	189.625	59.54
25-01-2018	214	226	210	220	9355700	202.66	200.2	192.587	189.675	67.69
26-01-2018	220	222	216	220	723900	203.12	200.41	192.927	189.745	67.69
29-01-2018	220	224	214	216	2648000	203.46	200.53	193.227	189.815	60.61
30-01-2018	216	220	214	216	1052100	203.78	200.69	193.513	189.905	60.61
31-01-2018	214	222	214	218	2107000	204.1	200.87	193.813	189.995	62.86
01-02-2018	220	226	216	220	1644400	204.5	201.07	194.153	190.1	65.02
02-02-2018	220	226	216	216	1549000	204.78	201.23	194.46	190.18	57.80
05-02-2018	214	228	212	224	3091600	205.22	201.45	194.787	190.305	65.94
06-02-2018	228	228	208	212	8834600	205.42	201.57	195.027	190.365	50.27
07-02-2018	218	232	212	218	15892500	205.74	201.76	195.34	190.455	55.91
08-02-2018	218	222	218	220	163300	206.18	201.98	195.667	190.56	57.64
09-02-2018	216	218	214	216	673500	206.5	202.14	195.967	190.65	53.16
12-02-2018	220	220	210	212	4492900	206.74	202.29	196.233	190.65	49.05
13-02-2018	216	220	210	214	3900100	207.02	202.49	196.513	190.67	51.09
14-02-2018	218	218	214	218	559200	207.38	202.7	196.827	190.71	54.96
15-02-2018	218	218	212	212	1804600	207.62	202.83	197.113	190.76	48.73
19-02-2018	216	216	212	214	253400	207.94	202.99	197.38	190.81	50.73
20-02-2018	218	266	218	266	30543100	209.18	203.67	198.027	191.11	76.49
21-02-2018	280	298	244	246	54994600	210.1	204.15	198.533	191.31	62.87
22-02-2018	246	306	246	306	78479800	212.22	205.22	199.46	191.83	76.43
23-02-2018	316	324	296	296	26624200	214.14	206.18	200.327	192.29	71.73
26-02-2018	296	316	288	294	14560000	216.02	207.14	201.167	192.72	70.79
27-02-2018	294	310	286	288	8827500	217.8	208.03	201.96	193.14	67.92
28-02-2018	288	300	278	288	7775300	219.58	208.92	202.773	193.55	67.92
01-03-2018	288	292	278	278	4823200	221.16	209.66	203.487	193.95	62.99
02-03-2018	278	282	270	272	4137500	222.62	210.38	204.133	194.32	60.16
05-03-2018	274	298	274	290	8648800	224.44	211.31	204.9	194.985	65.20
06-03-2018	294	298	284	286	3982700	226.2	212.21	205.647	195.56	63.29
07-03-2018	286	290	270	280	5050700	227.84	213.05	206.38	196.11	60.42
08-03-2018	282	282	260	276	5938800	229.42	213.84	207.073	196.68	58.52
09-03-2018	276	276	270	272	1896700	230.9	214.59	207.727	197.28	56.60
12-03-2018	282	292	276	282	5087800	232.58	215.43	208.447	197.925	60.12
13-03-2018	282	298	280	294	9577400	234.54	216.41	209.247	198.645	63.91
14-03-2018	294	322	294	314	39433600	236.86	217.59	210.187	199.47	69.16
15-03-2018	324	328	304	306	38214400	239	218.69	211.073	200.255	65.08
16-03-2018	310	312	300	302	4848000	241	219.74	211.94	201.035	63.08
19-03-2018	302	302	286	288	9038900	242.72	220.62	212.693	201.705	56.51
20-03-2018	288	298	272	290	5081500	244.48	221.53	213.453	202.4	57.20
21-03-2018	294	300	294	296	4356400	246.36	222.5	214.26	203.115	59.27
22-03-2018	290	302	282	290	5393900	248.04	223.43	215	203.8	56.33
23-03-2018	278	280	270	278	5441300	249.56	224.24	215.66	204.385	50.90
26-03-2018	278	284	274	278	1129000	250.68	225.06	216.253	204.99	50.90
27-03-2018	282	284	274	278	1191000	251.96	225.89	216.773	205.53	50.90
28-03-2018	278	280	270	272	2460900	253.12	226.67	217.253	206.075	48.01
29-03-2018	274	278	270	270	1708000	254.28	227.43	217.727	206.615	47.05
02-04-2018	270	276	268	272	1240100	255.48	228.2	218.207	207.185	48.16
03-04-2018	272	278	270	276	664700	256.76	229.01	218.713	207.72	50.41
04-04-2018	276	282	270	274	1481800	258.08	229.81	219.213	208.255	49.26
05-04-2018	276	276	270	272	881500	259.36	230.59	219.68	208.79	48.08
06-04-2018	272	274	272	272	680100	260.56	231.37	220.173	209.315	48.08
09-04-2018	274	276	272	272	506800	261.6	232.13	220.667	209.84	48.08
10-04-2018	272	292	272	284	8695100	262.88	233	221.233	210.415	56.00
11-04-2018	288	288	276	280	1896500	264.16	233.81	221.74	210.96	53.09
12-04-2018	280	286	280	282	765300	265.48	234.63	222.287	211.505	54.37
13-04-2018	284	284	278	280	339900	266.72	235.41	222.82	212.04	52.82
16-04-2018	286	286	274	282	807800	267.96	236.23	223.367	212.605	54.22
17-04-2018	284	290	282	282	832000	269.28	237.03	223.913	213.165	54.22
18-04-2018	286	290	282	282	1554700	270.44	237.83	224.447	213.7	54.22
19-04-2018	286	296	282	290	3121000	272	238.71	225.047	214.27	60.14
20-04-2018	292	298	286	290	1273500	273.44	239.59	225.653	214.865	60.14
23-04-2018	290	298	290	296	1368500	274.96	240.57	226.307	215.49	64.17
24-04-2018	296	296	288	292	1247800	276.48	241.49	226.92	216.095	59.83
25-04-2018	292	294	288	292	1123500	278.08	242.41	227.553	216.695	59.83
26-04-2018	292	292	272	276	3622300	279.32	243.17	228.1	217.215	45.53
27-04-2018	278	284	272	278	2566600	280.52	243.95	228.64	217.75	47.23
30-04-2018	286	298	278	288	14840000	282.04	244.83	229.233	218.345	54.81
02-05-2018	296	298	280	280	2534000	283.36	245.65	229.78	218.875	48.78
03-05-2018	280	280	274	274	3207700	283.52	246.35	230.287	219.4	44.79
04-05-2018	274	280	274	278	1369800	284.16	247.13	230.82	219.94	47.85
07-05-2018	280	282	278	278	681200	283.6	247.91	231.347	220.495	47.85
08-05-2018	278	280	274	278	1638700	283.24	248.69	231.867	221.055	47.85
09-05-2018	278	284	276	282	874100	283	249.51	232.427	221.625	51.23
11-05-2018	284	296	280	288	9794000	283	250.4	233.02	222.22	55.84
14-05-2018	280	294	280	284	337800	282.92	251.25	233.587	222.81	52.29
15-05-2018	284	294	280	284	426700	283.04	252.1	234.12	223.375	52.29
16-05-2018	284	290	280	284	572200	283.28	252.95	234.68	223.92	52.29
17-05-2018	288	288	282	284	320700	283.16	253.8	235.26	224.465	52.29
18-05-2018	284	288	282	284	343000	283.12	254.66	235.847	225.015	52.29
21-05-2018	290	290	280	284	1710200	283.2	255.52	236.433	225.585	52.29
22-05-2018	286	294	284	290	2649300	283.48	256.45	237.053	226.175	58.47
23-05-2018	294	294	284	284	528800	283.72	257.31	237.633	226.725	51.31
24-05-2018	284	284	280	280	1054000	283.68	258.13	238.18	227.255	47.16
25-05-2018	280	286	280	284	389200	283.48	259.01	238.767	227.805	51.39
28-05-2018	284	290	282	288	2222000	282.96	259.91	239.38	228.38	55.25
30-05-2018	288	288	282	284	372700	282.52	260.76	239.967	228.935	50.90
31-05-2018	286	288	284	284	1160000	282.16	261.58	240.547	229.495	50.90
04-06-2018	284	288	282	284	551200	282.08	262.4	241.107	230.04	50.90
05-06-2018	284	286	280	280	1720700	281.88	263.18	241.647	230.56	46.34
06-06-2018	280	286	280	286	237200	281.68	264.02	242.227	231.115	53.12
07-06-2018	288	288	284	288	332600	281.64	264.84	242.833	231.66	55.16
08-06-2018	288	290	282	284	1193100	281.76	265.66	243.413	232.185	50.44
20-06-2018	284	290	284	286	92600	281.92	266.3	244.013	232.67	52.62
21-06-2018	286	288	284	286	662900	282.08	267.02	244.62	233.1	52.62
22-06-2018	282	290	280	280	1531200	282.24	267.68	245.193	233.5	45.64
25-06-2018	282	286	280	286	365800	282.56	268.42	245.807	233.935	52.44
26-06-2018	290	290	282	284	987100	282.8	269.14	246.4	234.355	50.18
27-06-2018	290	290	282	282	278500	282.92	269.84	246.98	234.765	47.96
28-06-2018	284	286	268	280	2938600	283.04	270.56	247.553	235.17	45.78
29-06-2018	276	288	274	278	1013300	283.16	271.26	248.113	235.55	43.65
02-07-2018	286	288	276	280	1832100	283.32	271.94	248.687	235.96	46.34
03-07-2018	280	294	272	280	11113100	283.48	272.54	249.247	236.37	46.34
04-07-2018	284	284	276	282	595900	283.44	273.16	249.813	236.785	49.17
05-07-2018	282	286	278	280	52600	283.44	273.8	250.353	237.165	46.53
06-07-2018	282	282	278	280	763000	283.4	274.44	250.887	237.565	46.53
09-07-2018	280	288	278	280	2256300	283.4	275.06	251.407	237.965	46.53
10-07-2018	280	286	278	278	3206000	283.32	275.64	251.927	238.355	43.61
11-07-2018	282	284	278	280	504900	283.28	276.28	252.447	238.755	47.18
12-07-2018	284	284	278	278	710400	283.2	276.82	252.953	239.135	44.17
13-07-2018	278	282	278	280	257400	283	277.5	253.473	239.535	47.76
16-07-2018	282	286	278	280	711500	282.8	278.12	253.993	239.94	47.76
17-07-2018	278	282	276	278	1865400	282.44	278.7	254.527	240.34	44.44
18-07-2018	278	292	278	280	9082600	282.2	279.34	255.06	240.74	48.31
19-07-2018	280	284	278	280	476500	281.96	280.02	255.593	241.155	48.31
20-07-2018	280	284	278	280	689600	282.04	280.68	256.127	241.585	48.31
23-07-2018	282	284	278	280	206500	282.08	281.3	256.66	242	48.31
24-07-2018	282	282	278	280	779000	281.92	281.98	257.193	242.405	48.31
25-07-2018	280	282	278	280	1687700	281.92	282.64	257.74	242.815	48.31
26-07-2018	282	294	280	284	8152500	282.12	282.82	258.273	243.245	57.52
27-07-2018	286	288	282	284	2873600	282.24	283.2	258.833	243.675	57.52
30-07-2018	286	308	286	290	7340000	282.48	283.04	259.433	244.13	67.58
31-07-2018	290	350	286	326	21781000	283.44	283.34	260.273	244.76	87.18
01-08-2018	330	334	310	320	3286400	284.2	283.6	261.073	245.37	78.65
02-08-2018	320	324	316	318	1518800	284.8	283.9	261.867	245.965	75.98
03-08-2018	320	332	316	328	1343800	285.68	284.3	262.727	246.61	79.69
06-08-2018	328	338	326	328	2736500	286.56	284.8	263.587	247.23	79.69
07-08-2018	330	330	316	322	1571500	287.32	285.3	264.407	247.84	71.95
08-08-2018	322	324	314	320	650500	288.04	285.6	265.213	248.455	69.53
09-08-2018	320	320	308	310	2052000	288.56	285.84	265.96	249.025	58.85
10-08-2018	316	318	308	316	665900	289.2	286.2	266.747	249.625	62.57
13-08-2018	308	314	292	302	1829800	289.44	286.46	267.447	250.15	51.00
14-08-2018	308	308	292	302	1035100	289.8	286.76	268.14	250.675	51.00
15-08-2018	302	306	286	296	562600	290.12	286.9	268.793	251.165	46.71
16-08-2018	300	310	294	300	596500	290.44	286.96	269.487	251.685	49.75
20-08-2018	302	308	298	300	948700	290.68	286.82	270.167	252.205	49.75
21-08-2018	304	320	300	320	1796300	291.4	286.96	270.973	252.825	62.23
23-08-2018	322	330	306	314	1498500	292	287.08	271.72	253.41	57.60
24-08-2018	314	320	306	316	531400	292.64	287.36	272.48	253.99	58.70
27-08-2018	314	322	308	316	1028200	293.36	287.62	273.24	254.575	58.70
28-08-2018	316	330	314	326	2277800	294.16	287.92	274.067	255.21	64.11
29-08-2018	326	338	320	326	421000	294.92	288.28	274.867	255.855	64.11
30-08-2018	326	332	318	324	1351800	295.72	288.74	275.68	256.49	62.22
31-08-2018	332	332	310	324	527100	296.48	289.2	276.36	257.13	62.22
03-09-2018	334	338	318	324	4495000	297.24	289.66	277.093	257.775	62.22
04-09-2018	324	324	300	300	1543000	297.64	289.94	277.667	258.305	43.16
05-09-2018	300	300	278	286	3132400	297.64	290.1	278.16	258.765	36.20
06-09-2018	286	290	280	290	1128600	297.76	290.28	278.68	259.24	39.21
07-09-2018	290	296	288	290	1425300	297.92	290.42	279.2	259.715	39.21
10-09-2018	292	308	292	300	1216500	298.32	290.68	279.813	260.245	46.55
12-09-2018	302	302	290	294	1142000	298.64	290.9	280.387	260.745	43.18
13-09-2018	300	310	296	306	882800	299.16	291.24	281.013	261.305	50.84
14-09-2018	304	304	298	298	340700	299.52	291.5	281.533	261.815	46.35
17-09-2018	298	304	292	298	659300	299.84	291.64	282.053	262.32	46.35
18-09-2018	300	302	288	290	4441400	300.04	291.74	282.547	262.775	42.05
19-09-2018	292	296	288	290	1603200	300.24	291.82	283.04	263.225	42.05
20-09-2018	292	308	290	290	8419900	300.44	291.92	283.52	263.665	42.05
21-09-2018	294	296	288	292	875100	300.72	292.02	284	264.125	43.68
24-09-2018	292	294	290	290	618700	300.92	292.1	284.493	264.565	42.40
25-09-2018	292	292	290	290	92500	301.16	292.18	284.933	265.005	42.40
26-09-2018	290	292	290	290	397600	301.36	292.18	285.453	265.445	42.40
27-09-2018	290	292	288	290	165200	301.56	292.18	285.933	265.885	42.40
28-09-2018	290	294	288	290	417000	301.8	292.12	286.4	266.345	42.40
01-10-2018	292	296	290	292	338100	302.04	292.12	286.907	266.805	44.75
02-10-2018	292	300	288	290	1775500	302.24	292.1	287.427	267.255	42.87
03-10-2018	292	292	288	290	464800	302.44	292.24	287.933	267.705	42.87
04-10-2018	290	292	284	286	2074100	302.56	292.32	288.387	268.135	39.04
05-10-2018	286	288	286	288	193200	302.72	292.32	288.893	268.575	41.84
08-10-2018	290	304	288	294	6516600	303	292.46	289.427	269.055	49.33
09-10-2018	296	298	290	292	356400	303.16	292.64	289.6	269.495	47.15
10-10-2018	298	298	290	292	183700	303.32	292.78	289.907	269.955	47.15
11-10-2018	290	292	286	290	628400	303.32	292.9	289.8	270.405	44.85
12-10-2018	290	290	288	290	638100	302.6	293.02	289.76	270.855	44.85
15-10-2018	290	294	288	288	520600	301.96	293.08	289.72	271.295	42.45
16-10-2018	292	294	290	292	347300	301.44	293.12	289.747	271.76	48.40
17-10-2018	294	298	294	296	652700	300.8	293.24	289.8	272.245	53.57
18-10-2018	292	296	292	294	429900	300.12	293.34	289.907	272.72	50.83
19-10-2018	296	296	292	292	182100	299.52	293.42	290.04	273.185	48.17
22-10-2018	294	300	294	298	384000	299.08	293.56	290.093	273.68	55.66
23-10-2018	298	298	294	294	240700	298.76	293.66	290.147	274.16	50.43
24-10-2018	296	314	294	308	7114000	298.6	293.9	290.333	274.71	63.39
25-10-2018	310	310	300	302	1114500	298.6	294.02	290.507	275.235	56.57
26-10-2018	304	306	302	306	292700	298.68	294.24	290.733	275.775	59.68
29-10-2018	306	306	298	300	906500	298.76	294.44	290.853	276.285	53.48
30-10-2018	300	304	298	300	3771800	298.76	294.6	290.893	276.805	53.48
31-10-2018	304	304	298	300	481700	298.76	294.72	290.8	277.315	53.48
01-11-2018	300	304	300	300	569000	298.36	294.88	290.76	277.82	53.48
02-11-2018	300	308	300	302	471800	298.12	295.06	290.76	278.32	55.55
05-11-2018	304	306	302	304	70400	297.88	295.26	290.867	278.83	57.59
06-11-2018	304	306	304	304	141500	297.64	295.5	290.96	279.34	57.59
07-11-2018	304	318	304	306	3999500	297.24	295.7	291.027	279.86	59.72
08-11-2018	306	310	306	308	113400	296.88	295.9	291.147	280.37	61.79
09-11-2018	308	308	306	306	51400	296.52	296.12	291.333	280.89	58.55
12-11-2018	306	310	302	304	224400	296.12	296.3	291.507	281.3	55.42
13-11-2018	308	308	302	302	75100	295.68	296.46	291.667	281.74	52.40
14-11-2018	302	304	302	302	121600	295.72	296.68	291.867	282.18	52.40
15-11-2018	302	304	302	302	403700	296.04	296.84	292.08	282.63	52.40
16-11-2018	306	308	304	308	262700	296.4	297.08	292.32	283.11	60.47
19-11-2018	310	312	302	306	208300	296.72	297.32	292.52	283.58	57.00
21-11-2018	304	306	302	304	665500	296.8	297.56	292.72	284.06	53.68
22-11-2018	304	308	302	306	172300	297.04	297.84	292.947	284.55	56.41
23-11-2018	304	308	304	304	108400	297	298.08	293.16	285.01	53.04
26-11-2018	304	308	304	306	671300	297.16	298.34	293.387	285.44	55.88
27-11-2018	314	314	304	304	346300	297.28	298.56	293.52	285.86	52.47
28-11-2018	304	308	304	306	139500	297.6	298.82	293.693	286.31	55.40
29-11-2018	306	308	304	308	500800	297.96	299.1	293.867	286.77	58.18
30-11-2018	308	308	302	304	1278600	298.24	299.34	294.027	287.2	51.30
03-12-2018	306	314	304	304	425300	298.48	299.6	294.173	287.62	51.30
04-12-2018	306	308	304	304	292400	298.76	299.84	294.32	288.06	51.30
05-12-2018	306	306	302	304	470800	299.04	300.1	294.467	288.46	51.30
06-12-2018	306	310	304	304	486000	299.32	300.34	294.56	288.92	51.30
07-12-2018	304	308	304	308	328200	299.68	300.62	294.68	289.37	58.42
10-12-2018	304	308	304	304	577600	299.96	300.88	294.733	289.79	50.47
11-12-2018	308	310	304	306	213100	300.24	301.14	294.827	290.24	53.85
12-12-2018	306	306	304	304	65400	300.52	301.38	294.907	290.7	50.16
13-12-2018	308	310	304	306	200300	300.84	301.64	295.107	291.16	53.59
14-12-2018	308	310	304	310	25600	301.32	301.94	295.32	291.62	59.57
17-12-2018	310	318	304	312	3532400	301.8	302.26	295.48	292.12	62.20
18-12-2018	312	312	304	306	1513700	302.04	302.52	295.653	292.58	51.41
19-12-2018	306	314	306	308	116400	302.36	302.76	295.88	292.79	54.26
20-12-2018	314	314	306	308	91900	302.68	303	296.08	293.1	54.26
21-12-2018	308	316	308	308	133000	303.04	303.18	296.28	293.11	54.26
26-12-2018	312	314	304	306	579500	303.36	302.98	296.467	293.16	50.56
27-12-2018	310	322	306	312	2996700	303.84	302.9	296.667	293.25	59.49
28-12-2018	312	318	310	312	342000	304.24	302.84	296.827	293.37	59.49
02-01-2019	316	320	312	318	324100	304.68	302.74	297.053	293.52	66.50
03-01-2019	318	324	312	314	634600	305.08	302.6	297.253	293.7	59.15
04-01-2019	316	320	314	318	338400	305.6	302.56	297.48	293.93	63.49
07-01-2019	318	320	312	314	342400	305.92	302.5	297.68	294.05	56.97
08-01-2019	314	318	314	318	244200	306.4	302.58	297.907	294.21	61.26
09-01-2019	320	324	310	316	1113700	306.56	302.58	298.12	294.39	58.14
10-01-2019	316	316	310	312	893600	306.76	302.68	298.267	294.57	52.39
11-01-2019	314	322	314	320	1677800	307.04	302.86	298.507	294.81	60.75
14-01-2019	320	328	316	322	1825600	307.48	303.12	298.787	295.01	62.52
15-01-2019	322	328	322	324	277600	307.96	303.36	299.053	295.16	64.26
16-01-2019	324	324	316	318	868300	308.32	303.54	299.253	295.18	55.89
17-01-2019	318	322	316	316	716300	308.64	303.5	299.467	295.23	53.39
18-01-2019	316	324	316	320	718800	309	303.56	299.707	295.32	57.48
21-01-2019	322	346	320	346	5116900	309.84	303.86	300.12	295.61	73.66
22-01-2019	346	360	338	342	1909800	310.6	304.12	300.533	295.87	69.29
23-01-2019	342	356	340	352	1628700	311.52	304.38	300.973	296.15	73.52
24-01-2019	358	360	348	358	363600	312.52	304.7	301.44	296.49	75.68
25-01-2019	358	368	356	362	3651300	313.64	305.08	301.96	296.91	77.03
28-01-2019	362	372	362	368	983400	314.92	305.52	302.507	297.36	78.92
29-01-2019	368	372	350	366	687600	316.2	305.94	303.04	297.8	76.66
30-01-2019	362	370	360	370	588700	317.56	306.64	303.64	298.29	78.01
31-01-2019	370	394	364	392	2747300	319.36	307.7	304.347	298.9	83.64
01-02-2019	392	398	380	394	270400	321.08	308.74	305.08	299.51	84.04
04-02-2019	394	398	386	392	278300	322.8	309.76	305.813	300.09	81.89
06-02-2019	392	396	384	394	1295500	324.6	310.7	306.573	300.69	82.37
07-02-2019	394	398	390	394	589500	326.36	311.7	307.347	301.3	82.37
08-02-2019	394	396	386	392	395200	328.12	312.56	308.093	301.9	79.88
11-02-2019	392	398	378	396	1473100	329.92	313.54	308.867	302.52	81.11
12-02-2019	400	416	394	402	4529300	331.88	314.58	309.667	303.11	82.81
13-02-2019	402	410	396	404	1357700	333.84	315.72	310.493	303.73	83.35
14-02-2019	404	406	388	398	1184500	335.64	316.8	311.28	304.31	75.70
15-02-2019	400	404	368	374	2148300	337.04	317.64	311.907	304.78	54.26
18-02-2019	374	380	356	376	2682600	338.48	318.48	312.56	305.25	55.39
19-02-2019	372	386	366	376	3408300	339.92	319.34	313.2	305.72	55.39
20-02-2019	376	376	362	372	985900	341.28	320.16	313.827	306.17	52.38
21-02-2019	372	372	360	366	1716200	342.52	320.92	314.4	306.55	48.15
22-02-2019	366	378	360	372	1036900	343.8	321.74	315.013	306.96	52.30
25-02-2019	374	378	364	364	646700	345	322.48	315.587	307.3	46.91
26-02-2019	364	368	358	360	786200	346.08	323.16	316.12	307.64	44.44
27-02-2019	360	370	360	368	411900	347.36	323.94	316.707	308.02	50.09
28-02-2019	368	374	362	370	1110200	348.64	324.74	317.307	308.49	51.42
01-03-2019	364	382	364	372	1248400	349.88	325.6	317.92	308.96	52.78
04-03-2019	380	380	370	370	1070300	351.04	326.42	318.52	309.37	51.24
05-03-2019	370	370	360	360	616900	352.12	327.08	319.053	309.77	44.28
06-03-2019	360	366	358	360	843100	353.16	327.76	319.56	310.2	44.28
08-03-2019	360	364	352	358	712600	354.16	328.42	320.053	310.6	42.93
11-03-2019	358	366	356	364	499000	355.28	329.16	320.547	311.03	48.06
12-03-2019	364	368	360	362	388500	356.4	329.88	320.787	311.45	46.56
13-03-2019	366	370	360	366	1298200	357.48	330.66	321.093	311.87	49.92
14-03-2019	366	368	356	360	1614800	358.44	331.34	321.373	312.23	45.31
15-03-2019	364	374	360	366	4789600	359.4	332.04	321.627	312.64	50.26
18-03-2019	370	384	368	382	7532600	360.76	332.92	321.987	313.13	60.52
19-03-2019	386	394	378	380	5954700	362	333.8	322.373	313.61	58.88
20-03-2019	382	384	372	374	4418100	363.2	334.56	322.733	314.06	54.16
21-03-2019	360	364	348	360	4121700	364.04	335.22	323.067	314.44	45.07
22-03-2019	360	360	356	358	626100	364.88	335.72	323.347	314.81	43.93
25-03-2019	358	358	350	356	1720900	365.76	336.26	323.707	315.14	42.77
26-03-2019	356	356	350	354	901200	366.44	336.74	324.053	315.49	41.59
27-03-2019	352	358	352	352	343000	367.04	337.26	324.427	315.85	40.39
28-03-2019	350	356	350	350	457100	367.56	337.76	324.76	316.18	39.17
29-03-2019	350	354	348	350	451900	368.2	338.26	325.093	316.49	39.17
01-04-2019	350	350	342	344	650900	368.76	338.7	325.253	316.79	35.45
02-04-2019	342	352	340	350	491500	369.36	339.18	325.493	317.12	41.44
04-04-2019	348	356	348	354	461900	369.52	339.68	325.747	317.47	45.10
05-04-2019	356	362	348	356	1007400	369.8	340.2	326.013	317.85	46.89
08-04-2019	358	364	354	358	823500	369.92	340.72	326.227	318.21	48.69
09-04-2019	358	364	356	364	773900	370.04	341.28	326.48	318.59	53.75
10-04-2019	362	370	360	362	3665200	370.04	341.84	326.733	318.98	51.91
11-04-2019	362	364	360	362	220000	369.92	342.42	326.987	319.36	51.91
12-04-2019	362	364	354	358	141300	369.76	342.98	327.213	319.72	48.10
15-04-2019	362	362	356	358	541500	369.52	343.54	327.6	320.11	48.10
16-04-2019	360	362	358	362	371200	368.92	344.14	328.107	320.49	52.17
18-04-2019	362	370	358	360	441300	368.24	344.66	328.573	320.87	50.06
22-04-2019	360	362	354	362	446900	367.64	345.22	329.053	321.27	52.15
23-04-2019	362	362	356	360	253300	366.96	345.78	329.453	321.67	49.90
24-04-2019	360	362	358	358	794900	366.24	346.3	329.88	322.07	47.68
25-04-2019	360	360	352	354	378800	365.48	346.8	330.2	322.44	43.52
26-04-2019	354	356	354	356	131900	364.68	347.3	330.587	322.82	46.05
29-04-2019	354	360	336	344	1699000	363.52	347.7	330.893	323.13	35.70
30-04-2019	346	346	334	340	4183700	362.24	348.04	331.227	323.43	33.03
02-05-2019	332	340	332	338	625800	361.04	348.34	331.547	323.72	31.76
03-05-2019	338	342	336	338	1293700	360.32	348.68	331.867	324.01	31.76
06-05-2019	338	354	334	336	3857600	359.52	349	332.16	324.3	30.39
07-05-2019	336	346	332	336	302500	358.72	349.32	332.467	324.58	30.39
08-05-2019	340	340	330	332	360100	357.92	349.6	332.747	324.85	27.64
09-05-2019	338	338	328	328	315200	357.16	349.84	333	325.09	25.19
10-05-2019	328	330	324	330	101500	356.32	350.06	333.267	325.34	28.60
13-05-2019	330	330	326	326	14500	355.56	350.28	333.507	325.58	26.04
14-05-2019	326	326	310	318	499600	354.72	350.4	333.68	325.77	21.83
15-05-2019	318	320	310	312	297500	353.6	350.48	333.827	325.93	19.31
16-05-2019	312	324	302	308	246400	352.36	350.5	333.947	326.07	17.83
17-05-2019	312	312	290	290	307000	350.72	350.3	333.973	326.12	13.01
20-05-2019	290	308	288	306	276500	349.44	350.24	334.093	326.25	30.91
21-05-2019	308	318	308	318	373500	348.6	350.36	334.253	326.44	40.75
22-05-2019	318	318	310	314	21500	347.68	350.42	334.4	326.59	38.77
23-05-2019	324	324	318	320	89400	346.92	350.54	334.587	326.77	43.23
24-05-2019	324	324	318	322	19100	346.08	350.68	334.8	326.93	44.68
27-05-2019	322	322	316	318	184100	345.2	350.8	334.987	326.89	42.35
28-05-2019	318	318	314	314	29000	344.16	350.82	335.16	326.86	40.11
29-05-2019	314	314	310	312	41100	343.2	350.82	335.293	326.83	38.99
31-05-2019	312	326	312	326	484600	342.4	350.9	335.493	326.82	49.56
10-06-2019	326	338	320	326	338200	341.28	351.02	335.707	326.81	49.56
11-06-2019	328	328	320	324	55300	340.16	351.08	335.92	326.82	48.18
12-06-2019	324	324	318	320	214300	339.08	351.14	336.067	326.82	45.45
13-06-2019	320	320	314	318	67700	338.24	351.14	336.227	326.86	44.10
14-06-2019	318	320	314	320	423200	337.48	351.18	336.307	326.88	45.83
17-06-2019	320	322	316	320	244500	336.76	351.26	336.427	326.97	45.83
18-06-2019	320	322	318	320	165000	336.08	351.26	336.52	327.06	45.83
19-06-2019	320	324	320	322	111400	335.48	351.26	336.667	327.19	47.84
20-06-2019	322	324	320	320	251000	334.88	351.22	336.8	327.29	46.00
21-06-2019	322	324	318	320	236500	334.28	351.24	336.933	327.39	46.00
24-06-2019	324	324	318	318	759800	333.76	351.26	337.053	327.38	44.03
25-06-2019	320	326	318	320	79500	333.16	351.26	337.173	327.41	46.50
26-06-2019	320	320	316	318	199600	332.44	350.98	337.267	327.42	44.39
27-06-2019	318	322	318	320	486300	331.72	350.76	337.373	327.44	46.98
28-06-2019	324	326	318	320	201800	330.96	350.44	337.467	327.41	46.98
01-07-2019	320	320	316	318	441800	330.04	350.04	337.533	327.37	44.57
02-07-2019	318	320	316	318	52800	329.16	349.6	337.613	327.34	44.57
03-07-2019	318	318	316	316	81300	328.24	349.08	337.693	327.3	42.08
04-07-2019	318	324	316	320	1353000	327.48	348.62	337.813	327.28	48.31
05-07-2019	316	320	314	316	257600	326.64	348.08	337.907	327.36	43.30
08-07-2019	318	318	312	316	167700	325.72	347.32	338	327.51	43.30
09-07-2019	316	316	312	316	55600	324.84	346.54	338.053	327.64	43.30
10-07-2019	316	316	310	312	183900	323.84	345.74	338.093	327.75	38.33
11-07-2019	314	314	312	314	9900	322.92	344.94	338.16	327.82	41.92
12-07-2019	312	314	312	312	32300	322	344.12	338.2	327.91	39.44
15-07-2019	316	316	312	312	19000	321.16	343.32	338.253	327.94	39.44
16-07-2019	314	316	312	312	57300	320.28	342.48	338.293	328.01	39.44
17-07-2019	316	316	312	314	60100	319.68	341.6	338.36	328.09	43.60
18-07-2019	314	318	312	316	92800	319.2	340.72	338.427	328.22	47.48
19-07-2019	316	320	314	314	199200	318.72	339.88	338.467	328.34	44.20
22-07-2019	316	318	316	316	36900	318.28	339.3	338.547	328.47	48.06
23-07-2019	316	316	314	316	40300	317.88	338.7	338.627	328.59	48.06
24-07-2019	314	320	312	316	132400	317.48	338.1	338.707	328.72	48.06
25-07-2019	318	318	314	314	78000	317.12	337.52	338.773	328.84	44.24
26-07-2019	314	314	312	314	42900	316.84	337	338.84	328.96	44.24
29-07-2019	314	314	312	314	42800	316.52	336.42	338.88	329.08	44.24
30-07-2019	314	336	306	312	2758700	316.24	335.9	338.933	329.19	40.24
31-07-2019	316	316	302	312	656100	316.12	335.42	338.973	329.29	40.24
01-08-2019	312	312	282	284	2055400	315.56	334.58	338.84	329.26	16.31
02-08-2019	284	290	284	290	199400	315.2	333.78	338.733	329.26	26.41
05-08-2019	290	292	280	290	216700	315.2	332.96	338.6	329.28	26.41
06-08-2019	288	288	274	278	171400	314.64	332.04	338.373	329.23	20.64
07-08-2019	278	288	278	282	128000	313.92	331.26	338.213	329.17	26.41
08-08-2019	282	288	282	284	713900	313.32	330.5	338.053	329.13	29.19
09-08-2019	284	296	278	288	55500	312.68	329.8	337.92	329.11	34.51
12-08-2019	288	290	278	280	184600	311.84	328.96	337.733	329.06	29.70
13-08-2019	278	286	278	280	99300	311.08	328.14	337.56	329.01	29.70
14-08-2019	286	290	280	286	147200	310.52	327.34	337.387	329	37.30
15-08-2019	286	286	280	284	17800	309.96	326.58	337.2	328.96	35.91
16-08-2019	286	288	278	280	217800	309.04	325.72	336.947	328.88	33.23
19-08-2019	284	284	276	280	73900	308.12	324.7	336.72	328.81	33.23
20-08-2019	282	282	276	278	121500	307.2	323.68	336.453	328.74	31.86
21-08-2019	278	280	270	278	479600	306.36	322.72	336.213	328.64	31.86
22-08-2019	270	282	262	272	77000	305.44	321.84	335.907	328.53	27.85
23-08-2019	274	278	270	270	28100	304.44	320.96	335.6	328.34	26.64
26-08-2019	270	274	260	260	327600	303.24	320	335.253	328.13	21.61
27-08-2019	262	266	256	258	116400	302	319.04	334.84	327.89	20.77
28-08-2019	258	270	258	262	235400	300.8	318.14	334.44	327.7	26.92
29-08-2019	262	264	254	258	255200	299.56	317.22	334	327.49	24.84
30-08-2019	262	264	258	260	100700	298.36	316.32	333.613	327.29	27.84
02-09-2019	260	268	260	260	312800	297.2	315.48	333.24	327.09	27.84
03-09-2019	260	262	258	258	54900	295.96	314.56	332.827	326.87	26.61
04-09-2019	262	262	258	260	32400	294.8	313.62	332.253	326.65	29.95
05-09-2019	260	264	258	260	90900	293.6	312.66	331.707	326.43	29.95
06-09-2019	260	280	240	260	101600	292.4	311.68	331.093	326.2	29.95
09-09-2019	260	278	260	266	55100	291.36	310.7	330.48	325.99	40.14
10-09-2019	266	268	262	264	41300	290.28	309.72	329.827	325.78	38.15
11-09-2019	268	268	262	264	8000	289.24	308.74	329.133	325.58	38.15
12-09-2019	266	300	266	268	218000	288.2	307.84	328.48	325.41	44.53
13-09-2019	274	274	266	266	41600	287.2	306.92	327.787	325.23	42.19
16-09-2019	266	268	258	262	112000	286.12	305.92	326.92	325.03	37.89
17-09-2019	268	268	262	264	33500	285.08	304.96	326.053	324.81	41.12
18-09-2019	264	280	262	268	167100	284.2	304.02	325.227	324.62	47.05
19-09-2019	272	274	268	270	80300	283.32	303.12	324.4	324.45	49.78
20-09-2019	272	272	268	270	58500	282.48	302.24	323.573	324.27	49.78
23-09-2019	270	270	262	262	37300	281.48	301.32	322.707	324.06	40.18
24-09-2019	262	262	260	260	14700	280.44	300.36	321.8	323.83	38.20
25-09-2019	264	264	262	262	8900	279.4	299.54	320.867	323.62	41.32
26-09-2019	260	266	260	266	18300	278.4	298.8	319.947	323.42	47.07
27-09-2019	268	278	266	268	16600	277.48	298.1	319.08	323.22	49.72
30-09-2019	264	268	262	264	28800	276.44	297.36	318.347	323.02	44.88
01-10-2019	266	276	262	262	18500	275.36	296.62	317.587	322.81	42.64
02-10-2019	262	268	258	258	63500	274.2	295.84	316.8	322.58	38.51
03-10-2019	258	258	248	250	209500	272.92	295.02	315.987	322.31	31.85
04-10-2019	250	256	246	250	117100	271.64	294.24	315.213	322.04	31.85
07-10-2019	258	258	250	254	11200	270.44	293.48	314.427	321.77	38.06
08-10-2019	248	256	240	254	5400	269.28	292.76	313.693	321.52	38.06
09-10-2019	254	254	248	252	63800	268.08	292.1	312.973	321.25	36.15
10-10-2019	254	256	252	252	7800	267.44	291.5	312.2	320.99	36.15
11-10-2019	254	260	252	252	9000	266.68	290.94	311.413	320.72	36.15
14-10-2019	260	260	254	254	7000	265.96	290.58	310.627	320.44	39.91
15-10-2019	260	262	256	256	21100	265.52	290.08	309.867	320.16	43.50
16-10-2019	256	268	256	258	56200	265.04	289.48	309.187	319.92	46.91
17-10-2019	258	264	258	260	7200	264.56	288.94	308.52	319.68	50.16
18-10-2019	270	270	260	264	86900	264.08	288.38	307.893	319.46	55.95
21-10-2019	270	270	262	264	27800	263.76	287.8	307.227	319.24	55.95
22-10-2019	262	270	262	266	27800	263.48	287.28	306.587	319.04	58.73
23-10-2019	266	272	264	268	111600	263.12	286.82	305.933	318.82	61.36
24-10-2019	272	278	254	266	360800	262.76	286.36	305.307	318.59	57.42
25-10-2019	266	270	266	266	62800	262.48	285.76	304.64	318.33	57.42
28-10-2019	270	270	260	260	124900	262.08	285.1	303.827	318.06	46.94
29-10-2019	260	270	258	262	112000	261.76	284.48	303.04	317.78	50.20
30-10-2019	262	268	254	260	200800	261.4	283.88	302.28	317.51	47.09
31-10-2019	260	282	260	276	910600	261.48	283.46	301.72	317.3	65.53
01-11-2019	274	284	270	276	661200	261.6	283.02	301.173	317.1	65.53
04-11-2019	276	298	272	282	942000	262.04	282.64	300.68	316.95	70.07
05-11-2019	284	290	272	274	689400	262.36	282.18	300.147	316.72	58.93
06-11-2019	276	290	276	278	357100	262.68	281.74	299.653	316.5	62.17
07-11-2019	282	282	274	278	114600	263.08	281.32	299.173	316.27	62.17
08-11-2019	280	288	280	286	226900	263.6	280.98	298.747	316.11	68.02
11-11-2019	290	296	282	286	134600	264.12	280.66	298.36	315.96	68.02
12-11-2019	286	290	282	288	67300	264.72	280.34	297.947	315.8	69.39
13-11-2019	288	288	280	288	100700	265.28	280.04	297.507	315.51	69.39
14-11-2019	284	284	276	284	184800	265.76	279.68	297.027	315.22	63.11
15-11-2019	284	284	278	282	193100	266.2	279.3	296.52	314.87	60.18
18-11-2019	286	286	282	284	8700	266.56	278.96	295.987	314.5	62.07
19-11-2019	284	288	280	284	78700	266.96	278.62	295.467	314.11	62.07
20-11-2019	284	286	282	284	29500	267.36	278.3	294.947	313.69	62.07
21-11-2019	280	282	278	282	112300	267.64	277.92	294.44	313.27	58.59
22-11-2019	284	288	278	278	39000	267.88	277.54	293.907	312.81	52.26
25-11-2019	280	282	278	282	27100	268.28	277.2	293.373	312.26	57.23
26-11-2019	282	288	278	278	35300	268.56	276.82	292.827	311.68	51.46
27-11-2019	276	278	276	278	202400	268.76	276.48	292.267	311.11	51.46
28-11-2019	274	278	266	268	142800	268.72	276.02	291.653	310.48	39.82
29-11-2019	272	278	268	268	49700	268.68	275.58	291.053	309.85	39.82
02-12-2019	264	286	264	280	22100	269.04	275.26	290.56	309.29	54.23
03-12-2019	280	280	280	280	38600	269.44	274.94	290.053	308.71	54.23
04-12-2019	280	280	270	280	8700	269.8	274.6	289.627	308.1	54.23
05-12-2019	280	282	280	280	36500	270.08	274.24	289.227	307.48	54.23
06-12-2019	280	282	278	280	29800	270.32	273.9	288.84	306.89	54.23
09-12-2019	280	282	280	282	90900	270.68	273.56	288.467	306.43	56.73
10-12-2019	282	284	280	282	46700	271.08	273.22	288.107	305.96	56.73
11-12-2019	282	284	280	282	21100	271.56	272.88	287.747	305.49	56.73
12-12-2019	282	282	278	280	24700	272.16	272.54	287.4	305.03	53.11
13-12-2019	280	280	278	280	79300	272.76	272.2	287.08	304.6	53.11
16-12-2019	280	282	270	280	128300	273.28	271.86	286.747	304.14	53.11
17-12-2019	280	280	278	280	40500	273.8	271.54	286.44	303.72	53.11
18-12-2019	280	280	274	274	81100	274.24	271.16	286.147	303.29	42.22
19-12-2019	274	278	274	278	16700	274.76	271.1	285.92	302.84	49.63
20-12-2019	278	278	270	270	185000	275.12	270.9	285.667	302.34	38.89
23-12-2019	276	280	272	278	52300	275.6	270.78	285.587	301.87	50.44
26-12-2019	280	280	272	280	38400	276.08	270.8	285.413	301.42	52.84
27-12-2019	280	280	272	278	144600	276.48	270.76	285.147	301.01	50.22
30-12-2019	278	278	276	276	81200	276.8	270.68	284.893	300.59	47.68
02-01-2020	280	280	276	278	29300	277.08	270.58	284.613	300.19	50.39
03-01-2020	278	280	278	280	138000	277.4	270.58	284.333	299.77	53.01
06-01-2020	280	280	274	278	96700	277.64	270.56	284.067	299.35	50.15
07-01-2020	276	280	276	280	97400	277.88	270.5	283.84	298.92	52.88
08-01-2020	280	280	276	278	115500	278.12	270.44	283.613	298.51	49.94
09-01-2020	278	278	276	278	84900	278.36	270.42	283.293	298.07	49.94
10-01-2020	278	278	276	276	38000	278.68	270.38	282.96	297.54	46.91
13-01-2020	276	276	272	272	273500	278.88	270.32	282.613	297	41.49
14-01-2020	272	276	272	274	126200	279.16	270.28	282.307	296.5	44.92
15-01-2020	276	280	274	274	149900	279.12	270.3	282.013	296.07	44.92
16-01-2020	274	278	274	276	154900	279.12	270.36	281.72	295.66	48.42
17-01-2020	278	280	276	278	2000	279.04	270.54	281.44	295.27	51.73
20-01-2020	278	278	276	276	113400	279.08	270.72	281.147	294.88	48.39
21-01-2020	274	276	272	276	112100	279.04	270.86	280.84	294.5	48.39
22-01-2020	272	280	272	272	100400	278.92	271	280.52	294.11	42.08
23-01-2020	272	274	264	270	183800	278.6	271.1	280.187	293.71	39.32
24-01-2020	270	270	268	268	142700	278.24	271.18	279.853	293.33	36.73
27-01-2020	270	270	260	266	250900	277.8	271.26	279.493	292.91	34.29
28-01-2020	260	264	260	262	463300	277.28	271.28	279.12	292.45	30.01
29-01-2020	262	274	262	262	71800	276.84	271.3	278.733	291.98	30.01
30-01-2020	262	264	254	264	77400	276.48	271.34	278.36	291.51	34.74
31-01-2020	264	272	250	250	629500	275.8	271.18	277.907	290.94	23.01
03-02-2020	250	260	246	246	166700	275.04	271	277.427	290.36	20.85
04-02-2020	250	258	250	254	71800	274.44	270.9	277.013	289.82	34.18
05-02-2020	260	260	254	254	358800	273.88	270.76	276.573	289.3	34.18
06-02-2020	254	262	254	262	125600	273.56	270.72	276.213	288.82	44.94
07-02-2020	268	278	258	258	141100	273.08	270.68	275.827	288.3	41.31
10-02-2020	258	276	258	274	236400	273	270.78	275.547	287.87	56.48
11-02-2020	274	278	260	266	92100	272.76	270.76	275.24	287.39	49.58
12-02-2020	268	268	260	264	62800	272.68	270.7	274.907	286.91	48.00
13-02-2020	260	260	260	260	1600	272.52	270.6	274.56	286.42	44.92
14-02-2020	274	274	264	264	800	272.2	270.62	274.24	285.97	48.48
17-02-2020	264	264	254	254	10300	271.68	270.56	273.853	285.46	41.29
18-02-2020	254	264	250	250	910000	271.08	270.44	273.427	284.99	38.81
19-02-2020	268	274	264	272	759900	270.92	270.5	273.133	284.65	54.86
20-02-2020	276	306	274	298	3060900	271.28	270.8	273.027	284.45	66.16
21-02-2020	294	310	290	302	598800	271.68	271.18	272.933	284.27	67.51
24-02-2020	302	314	298	298	493400	272	271.54	272.813	284.08	64.73
25-02-2020	294	296	270	292	395000	272.2	271.88	272.653	283.86	60.70
26-02-2020	292	300	280	292	153100	272.44	272.3	272.507	283.66	60.70
27-02-2020	290	292	272	284	104800	272.52	272.64	272.307	283.44	55.37
28-02-2020	272	272	260	268	515900	272.28	272.78	272	283.13	46.56
02-03-2020	266	278	264	268	69000	272.04	272.92	271.707	282.84	46.56
03-03-2020	276	280	266	268	336800	271.92	273.08	271.413	282.59	46.56
04-03-2020	266	292	266	284	1475100	272.04	273.4	271.413	282.45	55.42
05-03-2020	286	286	278	280	79200	272.24	273.68	271.347	282.31	53.05
06-03-2020	278	278	270	276	111000	272.2	273.9	271.253	282.24	50.72
09-03-2020	274	274	252	258	691400	271.76	273.92	271.12	282	41.81
10-03-2020	262	268	258	266	142200	271.52	274	271.013	281.74	46.32
11-03-2020	266	268	254	266	64200	271.32	274.06	270.893	281.5	46.32
12-03-2020	252	268	252	260	160700	270.96	274.02	270.707	281.2	43.39
13-03-2020	260	260	242	246	497700	270.28	273.84	270.48	280.82	37.44
16-03-2020	246	250	232	232	147800	269.36	273.5	270.16	280.39	32.63
17-03-2020	250	250	230	250	179600	268.76	273.32	269.92	280.07	42.81
18-03-2020	252	254	248	248	315800	268.16	273.14	269.68	279.75	42.05
19-03-2020	250	252	240	242	272100	267.44	272.9	269.427	279.33	39.77
20-03-2020	242	246	226	238	1041400	266.68	272.68	269.147	278.89	38.28
23-03-2020	222	222	222	222	38800	265.68	272.28	268.773	278.38	32.95
24-03-2020	208	220	208	208	303800	264.36	271.76	268.307	277.82	29.13
26-03-2020	194	214	194	200	431000	262.88	271	267.827	277.23	27.19
27-03-2020	198	210	198	202	526800	261.4	270.26	267.373	276.64	28.48
30-03-2020	202	202	193	193	93100	259.7	269.37	266.927	276.005	26.24
31-03-2020	193	193	190	191	72900	258	268.54	266.48	275.36	25.75
01-04-2020	192	220	192	199	265800	256.46	267.75	266.06	274.745	31.22
02-04-2020	202	204	199	202	51800	255.06	266.99	265.687	274.155	33.21
03-04-2020	204	218	204	210	384100	253.86	266.23	265.353	273.605	38.33
06-04-2020	216	222	206	212	932800	252.74	265.49	265.033	273.075	39.58
07-04-2020	214	214	200	202	542100	251.46	264.63	264.66	272.485	35.69
08-04-2020	200	202	194	194	265900	250.1	263.69	264.22	271.865	32.91
09-04-2020	193	197	192	196	89600	248.78	262.81	263.793	271.245	34.29
13-04-2020	198	199	194	198	40300	247.46	261.97	263.38	270.635	35.71
14-04-2020	198	202	196	202	391400	246.5	261.15	262.953	270.055	38.58
15-04-2020	202	212	200	200	320400	245.58	260.31	262.527	269.465	37.67
16-04-2020	200	200	192	198	82700	244.46	259.45	262.087	268.875	36.75
17-04-2020	200	200	195	198	97800	243.34	258.61	261.62	268.265	36.75
20-04-2020	200	204	195	196	134400	242.02	257.79	261.153	267.665	35.73
21-04-2020	198	202	183	198	65800	240.82	256.95	260.727	267.075	37.59
22-04-2020	198	198	185	198	38900	239.3	256.15	260.287	266.485	37.59
23-04-2020	198	200	193	198	32500	237.94	255.35	259.82	265.915	37.59
24-04-2020	198	198	193	194	120200	236.54	254.61	259.313	265.315	35.05
27-04-2020	197	200	194	194	23300	235.22	253.87	258.807	264.725	35.05
28-04-2020	194	199	191	198	10600	233.9	253.05	258.38	264.155	39.77
29-04-2020	197	197	196	196	4800	232.74	252.21	257.953	263.575	38.27
30-04-2020	197	197	194	194	254100	231.62	251.35	257.5	262.975	36.78
04-05-2020	196	196	193	193	101500	230.04	250.48	257.013	262.36	36.03
05-05-2020	193	195	188	189	132700	227.86	249.57	256.487	261.735	33.09
06-05-2020	189	195	184	184	211000	225.5	248.59	255.953	261.075	29.83
08-05-2020	190	190	184	189	178400	223.32	247.66	255.467	260.44	36.57
11-05-2020	194	194	190	192	98200	221.32	246.76	255.027	259.82	40.28
12-05-2020	191	191	186	190	77800	219.28	245.86	254.627	259.2	38.66
13-05-2020	190	190	186	186	40500	217.32	244.92	254.2	258.56	35.57
14-05-2020	191	191	183	184	32400	215.64	243.96	253.733	257.91	34.10
15-05-2020	184	185	184	184	80600	213.96	243	253.267	257.27	34.10
18-05-2020	183	190	183	187	14200	212.34	242.13	252.833	256.645	38.51
19-05-2020	187	190	187	188	54800	210.42	241.23	252.407	256.165	39.96
20-05-2020	188	190	188	189	42500	208.6	240.42	251.987	255.66	41.44
26-05-2020	198	199	184	189	282600	206.86	239.53	251.553	255.155	41.44
27-05-2020	189	199	188	189	111900	205.48	238.62	251.107	254.71	41.44
28-05-2020	190	193	188	190	117100	203.96	237.74	250.653	254.25	43.18
29-05-2020	193	193	189	190	278100	202.44	236.88	250.187	253.78	43.18
02-06-2020	190	193	189	190	281000	201.04	236	249.693	253.29	43.18
03-06-2020	192	198	190	191	136400	199.94	235.11	249.207	252.845	45.23
04-06-2020	192	196	191	194	159000	199.18	234.27	248.727	252.415	50.93
05-06-2020	196	199	192	198	575700	198.14	233.45	248.26	251.975	57.30
08-06-2020	199	218	199	208	415700	197.34	232.75	247.873	251.595	68.37
09-06-2020	208	220	202	204	869000	196.58	232.01	247.46	251.215	61.50
10-06-2020	202	208	191	198	174100	195.78	231.23	247.047	250.805	52.92
11-06-2020	198	204	195	196	88200	195.26	230.47	246.607	250.395	50.39
12-06-2020	191	200	190	200	43400	195.1	229.73	246.207	250.005	55.02
15-06-2020	198	204	198	200	66000	195.1	228.99	245.7	249.645	55.02
16-06-2020	202	206	202	204	89300	195.14	228.27	245.22	249.315	59.41
17-06-2020	204	208	202	206	136900	195.4	227.55	244.713	249.045	61.43
18-06-2020	206	216	200	206	136300	195.7	226.85	244.26	248.785	61.43
19-06-2020	206	206	200	200	82800	195.72	226.09	243.74	248.475	52.34
22-06-2020	202	218	199	200	305600	195.68	225.37	243.22	248.185	52.34
23-06-2020	200	208	200	202	22800	195.52	224.69	242.66	247.895	54.92
24-06-2020	204	208	202	208	15800	195.44	224.09	242.14	247.635	61.63
25-06-2020	206	208	202	202	71400	195.44	223.45	241.567	247.355	53.12
26-06-2020	202	204	200	204	9700	195.64	222.87	241.007	247.075	55.33
29-06-2020	204	208	200	200	75100	195.72	222.25	240.447	246.775	50.22
30-06-2020	202	206	200	206	83400	195.88	221.67	239.94	246.505	56.68
01-07-2020	202	202	193	200	101800	195.84	221.17	239.38	246.175	49.73
02-07-2020	200	204	200	200	7100	195.84	220.71	238.82	245.855	49.73
03-07-2020	200	202	199	199	29900	195.86	220.16	238.253	245.53	48.58
06-07-2020	199	208	199	204	7900	195.98	219.66	237.733	245.21	54.28
07-07-2020	204	208	202	202	60600	196.1	219.06	237.227	244.89	51.81
08-07-2020	202	204	202	202	35300	196.18	218.5	236.693	244.59	51.81
09-07-2020	202	208	202	204	113700	196.3	217.8	236.2	244.29	54.23
10-07-2020	202	208	200	204	270300	196.42	217.18	235.707	243.97	54.23
13-07-2020	204	204	200	204	38800	196.62	216.58	235.28	243.64	54.23
14-07-2020	202	206	200	204	58500	196.82	216.02	234.853	243.31	54.23
15-07-2020	204	204	200	200	96000	196.86	215.38	234.32	243	47.77
16-07-2020	202	204	200	200	100900	196.94	214.84	233.787	242.7	47.77
17-07-2020	202	204	200	202	134300	197.1	214.36	233.267	242.4	51.14
20-07-2020	202	206	202	204	87700	197.32	213.68	232.76	242.09	54.32
21-07-2020	204	204	200	202	173600	197.58	212.72	232.24	241.76	50.77
22-07-2020	202	206	202	204	279400	197.98	211.74	231.72	241.46	54.01
23-07-2020	206	206	204	206	78700	198.32	210.82	231.213	241.18	57.05
24-07-2020	208	208	204	206	71700	198.6	209.96	230.707	240.92	57.05
27-07-2020	204	256	200	256	7293200	199.92	209.6	230.547	240.95	85.29
28-07-2020	256	260	240	240	884700	201	209.16	230.28	240.9	69.53
29-07-2020	224	224	224	224	201300	201.8	208.72	229.907	240.75	58.00
30-07-2020	210	232	210	212	2013600	202.36	208.16	229.453	240.54	51.14
03-08-2020	212	220	200	208	1098800	202.78	207.56	229.013	240.32	49.06
04-08-2020	202	216	200	214	197800	203.3	206.86	228.587	240.13	52.20
05-08-2020	210	214	204	212	190300	203.76	206.18	228.2	239.93	51.07
06-08-2020	210	220	210	216	287700	204.3	205.58	227.787	239.74	53.25
07-08-2020	216	222	214	218	443700	204.88	205.18	227.373	239.55	54.35
10-08-2020	216	220	210	218	295900	205.44	204.7	226.973	239.35	54.35
11-08-2020	218	270	216	266	4400800	206.96	204.7	226.907	239.38	72.37
12-08-2020	264	264	248	248	380500	208.12	204.58	226.707	239.3	62.42
13-08-2020	232	254	232	252	917900	209.34	204.64	226.52	239.24	63.62
14-08-2020	250	258	236	236	20085200	210.18	204.68	226.24	239.09	55.94
18-08-2020	236	248	220	228	26276400	210.78	204.46	225.893	238.89	52.53
19-08-2020	228	242	228	236	1869800	211.34	204.34	225.613	238.74	55.45
24-08-2020	236	242	230	240	1143800	212.06	204.32	225.36	238.61	56.89
25-08-2020	242	270	238	246	3323100	213.02	204.4	225.16	238.54	59.01
26-08-2020	248	252	242	244	866200	213.98	204.62	224.973	238.45	57.99
27-08-2020	244	250	242	244	710300	214.86	204.98	224.773	238.37	57.99
28-08-2020	250	250	242	248	346500	215.82	205.46	224.6	238.23	59.62
31-08-2020	250	250	232	240	703300	216.54	205.84	224.36	238.05	55.02
01-09-2020	240	240	230	240	110900	217.22	206.31	224.107	237.84	55.02
02-09-2020	240	240	230	236	364300	217.82	206.76	223.84	237.65	52.66
03-09-2020	234	242	232	238	109200	218.58	207.15	223.587	237.45	53.73
04-09-2020	232	236	222	234	159700	219.26	207.47	223.333	237.23	51.24
07-09-2020	238	238	230	234	68600	219.9	207.71	223.093	236.97	51.24
08-09-2020	234	234	232	234	43900	220.42	207.93	222.867	236.71	51.24
09-09-2020	232	234	224	228	305300	220.94	208.19	222.613	236.41	47.15
10-09-2020	224	224	214	216	1012900	221.18	208.41	222.307	236.05	40.24
11-09-2020	214	230	210	220	240600	221.58	208.65	222.027	235.73	43.23
14-09-2020	224	230	212	228	171500	222.02	208.95	221.787	235.46	48.75
15-09-2020	228	230	224	224	76500	222.5	209.17	221.613	235.16	46.32
16-09-2020	224	230	222	228	48600	223.06	209.45	221.493	234.88	49.05
17-09-2020	230	230	222	222	37000	223.52	209.69	221.28	234.57	45.33
18-09-2020	224	228	222	222	113600	223.88	209.93	221.067	234.27	45.33
21-09-2020	220	228	218	220	115500	224.24	210.17	220.787	233.98	44.04
22-09-2020	218	226	218	220	173100	224.6	210.39	220.533	233.67	44.04
23-09-2020	220	226	216	220	70000	224.92	210.61	220.173	233.38	44.04
24-09-2020	220	220	212	216	132700	225.16	210.79	219.84	233.07	41.11
25-09-2020	212	226	212	226	53100	225.6	211.11	219.587	232.86	50.05
28-09-2020	226	226	212	214	277500	225.8	211.31	219.28	232.59	41.84
29-09-2020	222	222	210	210	196800	226	211.43	218.92	232.24	39.51
30-09-2020	214	218	204	206	661600	226.12	211.53	218.6	231.87	37.28
01-10-2020	204	216	200	216	231600	226.4	211.75	218.373	231.55	45.56
02-10-2020	218	220	210	218	78500	226.68	212	218.013	231.24	47.07
05-10-2020	212	222	212	220	45600	227.04	212.31	217.493	230.94	48.60
06-10-2020	220	220	212	220	116900	227.36	212.67	216.947	230.63	48.60
07-10-2020	216	218	206	210	786200	227.44	212.88	216.36	230.27	41.62
08-10-2020	216	216	214	214	69200	227.6	213.1	215.84	229.93	45.02
09-10-2020	214	216	212	214	47900	226.76	213.34	215.32	229.6	45.02
12-10-2020	216	220	216	218	179200	226.32	213.66	214.88	229.29	48.50
13-10-2020	218	218	214	214	368800	226.12	213.96	214.52	228.96	45.41
14-10-2020	214	222	214	216	86900	226.2	214.28	214.173	228.64	47.22
15-10-2020	218	220	214	214	124100	226.32	214.55	213.813	228.34	45.59
16-10-2020	220	220	212	214	66800	226.32	214.81	213.347	228.02	45.59
19-10-2020	216	218	216	218	33500	226.44	215.1	212.933	227.76	49.62
20-10-2020	218	218	216	216	109400	226.44	215.37	212.533	227.45	47.72
21-10-2020	214	220	214	216	150000	226.4	215.64	212.253	227.13	47.72
22-10-2020	216	216	214	214	43700	226.32	215.88	211.907	226.81	45.68
23-10-2020	218	218	214	214	50200	225.28	216.12	211.56	226.5	45.68
26-10-2020	218	218	216	218	30800	224.68	216.4	211.28	226.2	50.57
27-10-2020	218	218	214	216	118200	223.96	216.65	211.08	225.88	48.23
02-11-2020	216	218	210	210	442100	223.44	216.81	210.933	225.54	41.97
03-11-2020	216	228	214	224	3381600	223.36	217.07	210.76	225.26	56.25
04-11-2020	224	228	218	220	302900	223.04	217.19	210.573	224.97	52.29
05-11-2020	220	224	220	222	340800	222.68	217.37	210.44	224.69	54.03
06-11-2020	222	232	220	232	727800	222.4	217.71	210.4	224.47	61.59
09-11-2020	232	240	232	238	529900	222.28	218.13	210.507	224.3	65.28
10-11-2020	238	240	230	230	917400	222	218.43	210.653	224.08	57.37
11-11-2020	232	240	230	232	385000	221.68	218.75	210.867	223.87	58.71
12-11-2020	234	238	230	232	499600	221.52	219.03	211.067	223.65	58.71
13-11-2020	232	234	230	230	145400	221.32	219.27	211.313	223.41	56.64
16-11-2020	230	236	230	232	183700	221.24	219.53	211.587	223.19	58.23
17-11-2020	236	238	230	232	251400	221.12	219.85	211.807	222.97	58.23
18-11-2020	238	242	234	242	402100	221.28	220.27	212.073	222.82	65.55
19-11-2020	242	248	238	244	749600	221.48	220.69	212.3	222.69	66.81
20-11-2020	246	256	228	234	1708600	221.48	220.95	212.447	222.52	55.86
23-11-2020	236	244	234	238	344000	221.68	221.31	212.687	222.38	58.77
24-11-2020	238	244	236	244	2501000	222.24	221.71	213.02	222.29	62.74
25-11-2020	248	260	246	254	1380000	222.92	222.25	213.407	222.25	68.23
26-11-2020	254	258	252	252	914300	223.4	222.71	213.767	222.19	66.13
27-11-2020	252	256	252	252	368500	223.96	223.23	214.1	222.2	66.13
30-11-2020	254	254	236	242	622300	224.24	223.65	214.38	222.18	56.12
01-12-2020	242	252	242	246	557800	224.72	224.12	214.7	222.14	58.81
02-12-2020	246	252	244	252	357800	225.32	224.6	215.06	222.13	62.51
03-12-2020	256	256	242	248	692600	225.88	225.06	215.407	222.06	58.72
04-12-2020	246	250	242	246	401300	226.4	225.5	215.727	222	56.86
07-12-2020	248	256	246	256	544300	227.12	226.02	216.113	221.91	63.14
08-12-2020	256	270	252	252	619700	227.84	226.5	216.473	221.84	59.42
10-12-2020	256	256	246	252	481300	228.36	226.98	216.86	221.78	59.42
11-12-2020	250	254	250	250	748300	229.08	227.44	217.233	221.73	57.45
14-12-2020	250	258	250	254	234900	229.96	227.98	217.607	221.68	60.28
15-12-2020	256	256	252	254	122800	230.92	228.52	217.993	221.68	60.28
16-12-2020	256	268	254	258	313900	231.76	229.08	218.42	221.72	63.13
17-12-2020	254	262	254	258	460700	232.56	229.62	218.853	221.65	63.13
18-12-2020	260	264	256	256	235600	233.28	230.16	219.3	221.44	60.61
21-12-2020	262	270	258	262	372700	234.12	230.74	219.82	221.24	65.10
22-12-2020	262	300	250	268	1703800	235.28	231.36	220.347	221.09	68.92
23-12-2020	270	272	250	256	1027500	236.12	231.86	220.773	220.91	55.78
28-12-2020	256	314	248	280	5745700	237.44	232.1	221.373	220.85	68.65
29-12-2020	300	300	264	264	1279800	238.36	232.34	221.893	220.75	56.78
30-12-2020	266	266	250	254	684600	239.16	232.64	222.36	220.68	50.86
04-01-2021	256	262	244	260	426600	240.04	233.12	222.867	220.64	53.96
05-01-2021	260	260	256	258	353400	240.92	233.62	223.34	220.59	52.77
06-01-2021	258	260	256	256	470800	241.76	234.04	223.793	220.45	51.54
07-01-2021	258	272	256	258	1206500	242.56	234.5	224.253	220.34	52.73
08-01-2021	258	268	256	260	764700	243.44	234.94	224.727	220.26	53.94
11-01-2021	258	262	258	258	477900	244.28	235.34	225.187	220.26	52.49
12-01-2021	258	264	256	264	382000	245.28	235.8	225.68	220.25	56.29
13-01-2021	266	266	260	262	213900	246.24	235.76	226.16	220.23	54.72
14-01-2021	262	262	258	262	229500	247.12	235.9	226.64	220.24	54.72
15-01-2021	262	262	258	258	106600	247.96	235.96	227.087	220.3	51.39
18-01-2021	258	260	254	256	324600	248.88	236.16	227.5	220.42	49.76
19-01-2021	256	258	254	254	80000	249.48	236.42	227.873	220.44	48.12
20-01-2021	256	266	254	256	162000	250.2	236.62	228.193	220.48	49.90
21-01-2021	260	262	256	258	51700	250.92	236.8	228.553	220.56	51.69
22-01-2021	260	260	254	254	41400	251.36	236.88	228.927	220.64	48.00
25-01-2021	254	254	250	252	370200	251.64	236.96	229.3	220.79	46.22
26-01-2021	252	252	242	244	336200	251.92	236.96	229.593	220.97	39.87
27-01-2021	244	244	240	244	796200	252.16	236.92	229.887	221.19	39.87
28-01-2021	242	254	242	242	233900	252.36	236.94	230.14	221.39	38.34
29-01-2021	240	242	236	238	591100	252.52	236.92	230.353	221.615	35.42
01-02-2021	238	244	238	242	172800	252.72	236.98	230.593	221.87	40.32
02-02-2021	246	248	242	244	16400	252.96	237.04	230.887	222.095	42.66
03-02-2021	242	262	242	252	691800	253.16	237.22	231.233	222.345	50.96
04-02-2021	262	266	250	252	82700	253.32	237.4	231.567	222.555	50.96
05-02-2021	252	252	244	250	146900	253.64	237.56	231.847	222.745	48.90
08-02-2021	250	252	248	248	57300	253.84	237.76	232.153	222.975	46.87
09-02-2021	258	260	250	250	113600	253.96	238.1	232.46	223.255	49.15
10-02-2021	250	254	246	254	40900	253.96	238.44	232.82	223.545	53.44
11-02-2021	254	258	250	256	87900	254.04	238.72	233.153	223.835	55.47
15-02-2021	250	266	250	254	316100	254.08	239.02	233.513	224.095	52.99
16-02-2021	256	260	256	256	135100	254.36	239.3	233.887	224.375	55.15
17-02-2021	262	264	256	258	487800	254.6	239.66	234.28	224.675	57.26
18-02-2021	258	264	256	258	398800	254.72	240.02	234.64	224.975	57.26
19-02-2021	260	264	252	254	734300	254.84	240.36	234.987	225.265	51.62
22-02-2021	256	258	252	252	264100	254.96	240.68	235.32	225.535	49.01
23-02-2021	254	254	250	252	554500	254.88	241	235.64	225.805	49.01
24-02-2021	252	254	248	252	343900	254.88	241.36	235.96	226.075	49.01
25-02-2021	252	256	250	256	93300	254.96	241.66	236.307	226.385	54.72
26-02-2021	254	256	250	254	188000	255.04	242.06	236.64	226.685	51.61
01-03-2021	254	256	246	250	1369700	254.96	242.46	236.973	226.945	45.98
02-03-2021	250	252	244	248	1132900	254.84	242.88	237.293	227.205	43.43
03-03-2021	250	250	246	248	685600	254.64	243.2	237.6	227.475	43.43
04-03-2021	250	250	242	248	509300	254.44	243.5	237.893	227.75	43.43
05-03-2021	248	248	242	248	779400	254.28	243.78	238.2	228.045	43.43
08-03-2021	248	250	246	248	438800	254	244.06	238.493	228.365	43.43
09-03-2021	248	248	244	246	997500	253.56	244.42	238.76	228.65	40.20
10-03-2021	246	248	244	246	398000	253.36	244.74	239.027	228.92	40.20
12-03-2021	248	252	246	250	349300	252.76	245.1	238.987	229.22	49.00
15-03-2021	252	254	250	252	364700	252.52	245.44	239.067	229.55	52.74
16-03-2021	252	254	250	252	331200	252.48	245.82	239.253	229.89	52.74
17-03-2021	254	254	250	252	164500	252.32	246.18	239.52	230.23	52.74
18-03-2021	254	264	252	264	1693500	252.44	246.68	239.893	230.615	69.51
19-03-2021	264	276	256	260	1852800	252.52	247.14	240.2	230.975	61.66
22-03-2021	262	262	252	258	462200	252.52	247.54	240.507	231.32	58.12
23-03-2021	258	258	254	254	466700	252.4	247.92	240.76	231.645	51.73
24-03-2021	254	254	246	250	909300	252.24	248.26	240.973	231.95	46.25
25-03-2021	250	254	246	250	226400	251.96	248.62	241.187	232.25	46.25
26-03-2021	250	256	250	254	377800	251.8	249.02	241.107	232.57	52.13
29-03-2021	254	262	252	260	299000	251.76	249.44	241.187	232.92	59.32
30-03-2021	260	264	242	246	2979500	251.52	249.74	241.147	233.195	43.07
31-03-2021	246	252	242	244	1047600	251.28	250.08	241.2	233.445	41.33
01-04-2021	244	250	242	244	237300	251.08	250.28	241.307	233.675	41.33
05-04-2021	246	248	244	246	818200	250.88	250.54	241.373	233.865	43.96
06-04-2021	248	248	244	244	144500	250.6	250.76	241.4	234.065	41.93
07-04-2021	244	250	244	246	99800	250.44	250.9	241.4	234.305	44.68
08-04-2021	246	248	244	244	148100	250.28	250.96	241.4	234.545	42.51
09-04-2021	246	252	244	248	358100	250.36	251.14	241.427	234.785	47.94
12-04-2021	250	260	248	252	564500	250.52	251.34	241.453	235.045	52.74
13-04-2021	252	252	246	250	303700	250.68	251.52	241.52	235.275	50.25
14-04-2021	250	250	246	246	105800	250.84	251.68	241.56	235.475	45.60
15-04-2021	246	250	246	246	198300	250.92	251.82	241.627	235.675	45.60
16-04-2021	250	250	246	248	297800	251	251.98	241.693	235.915	48.37
19-04-2021	248	248	246	246	63700	250.88	252.02	241.773	236.145	45.85
20-04-2021	246	248	246	248	114500	250.8	252.06	241.867	236.375	48.73
21-04-2021	248	248	246	248	369300	250.76	252.2	241.96	236.575	48.73
22-04-2021	248	254	246	248	140400	250.76	252.3	242.093	236.805	48.73
23-04-2021	246	248	246	246	54800	250.68	252.32	242.293	237.015	45.70
26-04-2021	246	248	244	246	146200	250.52	252.24	242.467	237.245	45.70
27-04-2021	248	248	244	244	244800	250.28	252.16	242.573	237.435	42.63
28-04-2021	248	248	244	246	337700	250.12	252.1	242.72	237.665	46.50
29-04-2021	248	250	246	250	1059400	250	252.18	242.867	237.915	53.29
30-04-2021	250	250	244	246	403500	249.76	252.18	243.027	238.15	46.88
03-05-2021	246	248	244	248	262400	249.56	252.14	243.2	238.37	50.11
04-05-2021	246	248	244	244	167200	249.36	252.1	243.36	238.58	44.31
05-05-2021	244	250	244	246	234900	249.24	252.1	243.533	238.8	47.58
06-05-2021	246	246	244	246	225200	249.12	252	243.707	239.01	47.58
07-05-2021	246	246	240	240	1017000	248.88	251.88	243.867	239.19	39.51
10-05-2021	240	246	240	240	99700	248.56	251.76	243.96	239.37	39.51
11-05-2021	244	244	242	244	64700	248.36	251.7	244.16	239.57	46.52
17-05-2021	244	246	240	240	450800	248.16	251.56	244.36	239.77	41.36
18-05-2021	240	242	240	242	71600	248.04	251.44	244.6	239.98	44.67
19-05-2021	242	242	240	240	637600	247.88	251.26	244.76	240.17	42.11
20-05-2021	240	246	238	246	275700	247.84	251.14	244.947	240.38	51.14
21-05-2021	246	246	242	242	30500	247.72	251	245.093	240.58	45.99
24-05-2021	242	244	242	242	71200	247.6	250.8	245.24	240.77	45.99
25-05-2021	242	244	240	242	98200	247.52	250.54	245.453	240.95	45.99
27-05-2021	240	246	240	244	41500	247.48	250.42	245.653	241.14	49.19
28-05-2021	244	244	240	242	133600	247.32	250.04	245.84	241.07	46.24
31-05-2021	242	246	242	244	36100	247.16	249.84	246.013	241.09	49.50
02-06-2021	246	250	242	244	163700	247	249.74	246.213	241.19	49.50
03-06-2021	246	246	242	242	114900	246.8	249.56	246.387	241.34	46.25
04-06-2021	244	244	242	242	42400	246.36	249.4	246.573	241.51	46.25
07-06-2021	242	244	242	242	105900	246	249.26	246.76	241.65	46.25
08-06-2021	242	244	240	244	61600	245.72	249.12	246.933	241.81	50.32
09-06-2021	244	248	242	244	165400	245.52	248.96	247.12	241.95	50.32
10-06-2021	244	248	242	244	149500	245.4	248.82	247.307	242.08	50.32
11-06-2021	244	246	244	244	200200	245.28	248.62	247.507	242.21	50.32
14-06-2021	244	248	244	246	64000	245.12	248.46	247.72	242.11	54.92
15-06-2021	246	246	244	244	24800	244.8	248.28	247.893	242.09	49.94
16-06-2021	242	244	242	242	145000	244.72	248.12	248.067	242.04	45.50
17-06-2021	242	244	242	242	84200	244.68	247.98	248.28	242.07	45.50
18-06-2021	242	242	238	242	314400	244.64	247.86	248.4	242.14	45.50
21-06-2021	244	244	226	228	489100	244.28	247.58	248.453	242.1	25.60
22-06-2021	230	242	230	236	225700	244.12	247.36	248.547	242.08	41.38
23-06-2021	238	238	234	238	79400	243.96	247.2	248.587	242.04	44.55
24-06-2021	238	242	232	240	187700	243.88	247.08	248.6	242.02	47.59
25-06-2021	236	238	232	236	33200	243.64	247	248.64	241.98	42.56
28-06-2021	238	240	232	238	30800	243.36	246.94	248.68	241.93	45.65
29-06-2021	238	242	230	234	153200	243.04	246.86	248.693	241.9	40.90
30-06-2021	238	238	232	238	47200	242.88	246.86	248.747	241.89	46.86
01-07-2021	236	238	222	230	1114200	242.56	246.74	248.733	241.86	38.50
02-07-2021	238	238	232	238	41800	242.36	246.68	248.773	241.86	48.41
05-07-2021	244	244	232	240	21100	242.24	246.56	248.76	241.89	50.56
06-07-2021	240	244	232	242	276100	242.12	246.46	248.747	241.93	52.67
07-07-2021	242	244	234	244	272900	242.04	246.4	248.813	241.98	54.76
08-07-2021	246	246	236	242	242100	241.92	246.34	248.84	242.05	52.28
09-07-2021	242	246	238	238	1045100	241.76	246.22	248.8	242.16	47.63
12-07-2021	238	246	236	236	79900	241.56	246.04	248.68	242.24	45.45
13-07-2021	246	246	238	242	138100	241.52	245.9	248.613	242.31	52.47
14-07-2021	244	244	234	240	108200	241.4	245.76	248.533	242.39	50.15
15-07-2021	238	240	236	240	138500	241.2	245.6	248.52	242.45	50.15
16-07-2021	240	240	234	240	27800	241.08	245.42	248.48	242.54	50.15
19-07-2021	240	240	236	236	136500	240.84	245.2	248.373	242.61	45.17
21-07-2021	242	242	236	238	156200	240.72	245.04	248.307	242.7	47.95
22-07-2021	238	242	236	242	109800	240.64	244.94	248.28	242.81	53.09
23-07-2021	244	244	238	238	11400	240.48	244.8	248.16	242.9	47.99
26-07-2021	240	242	240	242	122900	240.52	244.7	248.093	243.03	52.86
27-07-2021	240	242	236	240	210100	240.52	244.54	248.013	243.1	50.32
28-07-2021	238	240	232	238	28900	240.4	244.38	247.933	243.22	47.85
29-07-2021	236	240	232	234	82200	240.28	244.22	247.8	243.34	43.27
30-07-2021	236	240	230	236	72400	240.16	244.1	247.68	243.49	46.05
02-08-2021	236	240	232	238	57100	240.12	244	247.547	243.6	48.76
03-08-2021	242	242	234	238	136900	239.96	243.9	247.413	243.7	48.76
04-08-2021	238	240	232	234	158800	239.8	243.76	247.267	243.77	43.67
05-08-2021	240	240	232	234	265100	239.64	243.62	247.08	243.84	43.67
06-08-2021	234	238	230	236	104600	239.52	243.52	246.867	243.97	46.88
09-08-2021	234	236	230	234	337800	239.32	243.4	246.72	244.07	44.17
10-08-2021	234	238	230	236	122700	239.2	243.26	246.427	244.18	47.45
12-08-2021	232	240	232	238	139400	239.08	243.12	246.253	244.28	50.57
13-08-2021	238	240	238	240	84900	239	243	246.16	244.41	53.54
16-08-2021	240	240	230	234	302600	238.84	242.82	245.987	244.5	44.83
18-08-2021	234	236	234	236	16900	238.72	242.54	245.84	244.61	47.87
19-08-2021	236	238	234	238	351600	238.64	242.32	245.72	244.73	50.80
20-08-2021	238	240	230	238	102200	238.52	242.12	245.587	244.83	50.80
23-08-2021	238	240	236	238	131500	238.4	241.96	245.44	244.94	50.80
24-08-2021	242	242	236	238	45800	238.28	241.84	245.307	245.05	50.80
25-08-2021	240	240	234	238	50900	238.16	241.72	245.133	245.17	50.80
26-08-2021	238	240	236	236	131300	237.96	241.54	244.96	245.28	46.98
27-08-2021	236	242	234	238	19600	237.84	241.32	244.8	245.38	50.95
30-08-2021	240	244	236	238	100200	237.76	241.24	244.667	245.49	50.95
31-08-2021	238	240	222	234	1779300	237.6	241.14	244.52	245.61	43.41
01-09-2021	234	236	232	236	125500	237.48	241.06	244.4	245.67	47.59
02-09-2021	236	238	234	236	107000	237.64	240.96	244.267	245.75	47.59
03-09-2021	234	236	234	236	34100	237.64	240.88	244.12	245.82	47.59
06-09-2021	234	234	230	232	794500	237.52	240.74	243.973	245.82	40.18
07-09-2021	232	236	232	234	349900	237.4	240.64	243.853	245.8	44.81
08-09-2021	234	234	232	232	110500	237.32	240.48	243.773	245.81	41.36
09-09-2021	234	234	230	230	50800	237.16	240.26	243.68	245.8	38.20
10-09-2021	230	234	230	232	197900	237.12	240.08	243.613	245.8	42.90
13-09-2021	230	232	230	230	116200	236.96	239.92	243.56	245.8	39.65
14-09-2021	230	232	228	230	2008200	236.96	239.76	243.48	245.79	39.65
15-09-2021	230	232	230	232	136500	236.84	239.6	243.4	245.79	44.53
16-09-2021	234	234	230	232	34500	236.68	239.46	243.267	245.74	44.53
17-09-2021	232	232	230	230	99600	236.44	239.28	243.12	245.67	40.71
20-09-2021	232	232	226	230	226500	236.16	239.1	242.987	245.65	40.71
21-09-2021	230	230	228	230	43000	235.92	238.92	242.867	245.61	40.71
22-09-2021	230	230	228	230	79600	235.76	238.76	242.733	245.54	40.71
23-09-2021	232	232	228	230	288200	235.64	238.6	242.573	245.42	40.71
24-09-2021	230	234	228	232	498400	235.44	238.48	242.413	245.32	47.25
27-09-2021	230	234	230	232	342000	235.28	238.34	242.267	245.22	47.25
28-09-2021	232	234	230	230	226700	235.08	238.14	242.093	245.16	41.89
29-09-2021	232	234	230	234	215900	234.96	238.02	241.933	245.1	53.30
30-09-2021	234	244	228	234	5636900	234.92	237.88	241.773	245.01	53.30
01-10-2021	232	232	228	228	796500	234.72	237.72	241.6	244.91	39.73
04-10-2021	228	230	226	230	743000	234.48	237.56	241.453	244.83	44.78
05-10-2021	230	234	228	230	108800	234.32	237.4	241.307	244.7	44.78
06-10-2021	232	232	228	232	177200	234.12	237.32	241.173	244.6	49.67
07-10-2021	232	232	228	232	168100	233.96	237.24	241.013	244.5	49.67
08-10-2021	232	232	230	232	197500	233.84	237.12	240.867	244.41	49.67
11-10-2021	232	234	230	234	320100	233.84	237.06	240.76	244.31	54.68
12-10-2021	236	236	232	232	263400	233.76	236.96	240.653	244.2	49.38
13-10-2021	232	238	230	230	1759100	233.6	236.86	240.533	244.06	44.72
14-10-2021	230	236	230	234	86100	233.52	236.74	240.44	243.94	54.06
15-10-2021	234	236	230	236	76400	233.56	236.68	240.36	243.84	57.90
18-10-2021	236	238	230	236	132200	233.6	236.62	240.28	243.71	57.90
19-10-2021	236	236	232	234	24500	233.56	236.54	240.2	243.54	52.79
21-10-2021	234	236	232	236	210100	233.6	236.46	240.133	243.44	56.88
22-10-2021	234	242	234	236	1037600	233.6	236.4	240.04	243.22	56.88
25-10-2021	238	246	234	238	116100	233.6	236.34	239.947	243.09	60.83
26-10-2021	240	246	236	236	1133800	233.52	236.26	239.84	243	55.37
27-10-2021	238	238	236	238	111400	233.6	236.22	239.747	242.89	59.30
28-10-2021	240	240	234	236	200300	233.6	236.16	239.56	242.78	54.17
29-10-2021	238	266	238	242	1220000	233.68	236.16	239.44	242.71	64.19
01-11-2021	242	248	238	238	294500	233.68	236.1	239.307	242.61	55.48
02-11-2021	242	254	240	240	533200	233.72	236.06	239.213	242.51	58.51
03-11-2021	244	250	240	240	74000	233.76	236.02	239.147	242.42	58.51
04-11-2021	246	252	244	244	563400	233.88	236.02	239.107	242.32	64.17
05-11-2021	248	252	246	248	537900	234.12	236.04	239.067	242.25	68.76
08-11-2021	248	250	246	248	304500	234.32	236.08	238.987	242.18	68.76
09-11-2021	248	248	244	244	166600	234.44	236.1	238.973	242.11	59.87
10-11-2021	244	246	238	240	478400	234.56	236.08	238.947	242.03	52.55
11-11-2021	240	250	240	242	431700	234.68	236.08	238.933	241.97	55.48
12-11-2021	244	244	240	242	101600	234.8	236.22	238.907	241.9	55.48
15-11-2021	242	242	238	240	132500	234.88	236.26	238.88	241.81	51.77
16-11-2021	240	242	240	240	94600	235.04	236.28	238.84	241.74	51.77
17-11-2021	240	246	238	240	436000	235.16	236.28	238.813	241.68	51.77
18-11-2021	240	244	234	240	1173100	235.32	236.32	238.76	241.66	51.77
19-11-2021	240	240	236	238	1236400	235.48	236.32	238.667	241.63	47.50
22-11-2021	238	240	236	238	151600	235.6	236.36	238.587	241.61	47.50
23-11-2021	236	242	234	236	762800	235.72	236.34	238.52	241.6	43.35
24-11-2021	242	242	234	242	456600	235.96	236.46	238.493	241.6	55.82
25-11-2021	244	244	236	238	230100	236.08	236.46	238.427	241.57	48.20
26-11-2021	238	240	236	238	135000	236.2	236.44	238.373	241.5	48.20
29-11-2021	236	236	230	234	139400	236.28	236.36	238.28	241.41	41.62
30-11-2021	234	238	230	234	72500	236.36	236.26	238.187	241.33	41.62
01-12-2021	238	238	232	234	26600	236.44	236.18	238.093	241.26	41.62
02-12-2021	234	234	230	234	102400	236.52	236.14	238.013	241.18	41.62
03-12-2021	236	238	234	238	17300	236.68	236.16	237.96	241.1	50.68
06-12-2021	234	240	230	234	21100	236.72	236.08	237.893	240.99	43.42
07-12-2021	234	236	234	234	31600	236.76	236.02	237.813	240.89	43.42
08-12-2021	234	240	234	238	69700	236.92	236	237.733	240.8	51.48
09-12-2021	238	238	236	238	13400	237	235.98	237.68	240.7	51.48
10-12-2021	238	248	234	244	948400	237.2	236.06	237.653	240.63	61.12
13-12-2021	246	268	238	248	1014300	237.6	236.16	237.68	240.6	65.97
14-12-2021	248	250	238	246	309400	237.92	236.2	237.68	240.57	61.81
15-12-2021	246	252	236	252	1009900	238.36	236.34	237.72	240.57	68.27
16-12-2021	252	252	242	246	196100	238.64	236.38	237.76	240.54	57.76
17-12-2021	242	246	240	242	103100	238.84	236.4	237.773	240.47	52.01
20-12-2021	242	242	240	240	144800	239	236.42	237.747	240.4	49.36
21-12-2021	240	242	234	238	758300	239.08	236.46	237.733	240.34	46.80
22-12-2021	240	244	238	240	644600	239.24	236.5	237.72	240.3	49.61
23-12-2021	244	244	238	240	71600	239.44	236.52	237.72	240.26	49.61
24-12-2021	240	244	236	244	198600	239.64	236.58	237.707	240.24	55.13
27-12-2021	244	252	240	250	763400	239.92	236.74	237.76	240.25	61.87
28-12-2021	250	254	236	242	252600	240.04	236.82	237.76	240.22	50.89
29-12-2021	242	252	236	242	185100	240.2	236.88	237.76	240.2	50.89
30-12-2021	242	250	236	246	266700	240.4	237	237.773	240.2	55.47
03-01-2022	248	248	240	246	89000	240.6	237.1	237.8	240.18	55.47
04-01-2022	246	252	244	246	263700	240.76	237.18	237.813	240.15	55.47
05-01-2022	244	244	238	240	168600	240.84	237.18	237.787	240.09	47.22
06-01-2022	240	244	230	242	272800	240.92	237.26	237.787	240.04	49.90
07-01-2022	242	250	242	244	32600	241.08	237.34	237.8	239.94	52.49
10-01-2022	246	246	238	244	90000	241.12	237.4	237.813	239.86	52.49
11-01-2022	242	244	236	238	173900	241.12	237.4	237.773	239.76	44.48
12-01-2022	240	244	234	236	130400	241.04	237.38	237.72	239.67	42.17
13-01-2022	236	242	236	236	98500	240.96	237.36	237.667	239.6	42.17
14-01-2022	236	240	236	236	89400	240.8	237.34	237.613	239.53	42.17
17-01-2022	242	242	236	238	18200	240.6	237.36	237.56	239.45	45.69
18-01-2022	242	242	236	236	34500	240.36	237.34	237.507	239.33	42.88
19-01-2022	240	240	236	236	101200	240.2	237.32	237.467	239.28	42.88
20-01-2022	236	240	236	236	38300	240.12	237.34	237.427	239.24	42.88
21-01-2022	238	238	234	238	123100	240.04	237.36	237.4	239.21	46.96
24-01-2022	240	240	224	234	252300	239.88	237.34	237.44	239.15	40.70
25-01-2022	234	234	230	230	507100	239.68	237.28	237.4	239.08	35.59
26-01-2022	228	232	220	232	144400	239.52	237.28	237.36	239.01	39.67
27-01-2022	230	232	230	230	69400	239.32	237.24	237.293	238.94	37.13
28-01-2022	230	232	230	232	33000	239.16	237.24	237.267	238.86	41.18
31-01-2022	232	236	224	230	139300	239	237.24	237.213	238.75	38.51
02-02-2022	230	234	230	234	53400	238.92	237.26	237.213	238.67	46.04
03-02-2022	236	238	232	234	30400	238.88	237.3	237.187	238.61	46.04
04-02-2022	236	238	228	230	133300	238.64	237.3	237.187	238.53	40.32
07-02-2022	234	236	230	236	25400	238.6	237.34	237.173	238.47	50.30
08-02-2022	232	238	230	236	42000	238.56	237.38	237.147	238.42	50.30
09-02-2022	236	238	232	238	61300	238.64	237.46	237.12	238.37	53.32
10-02-2022	240	242	236	236	133400	238.68	237.52	237.067	238.31	50.04
11-02-2022	238	240	230	236	404300	238.72	237.58	237.027	238.25	50.04
14-02-2022	236	236	230	236	52200	238.76	237.64	237.013	238.2	50.04
15-02-2022	232	236	232	236	135300	238.72	237.7	237.013	238.15	50.04
16-02-2022	236	240	230	232	838700	238.68	237.7	236.947	238.09	42.95
17-02-2022	232	236	228	230	1745300	238.6	237.68	236.88	238.01	39.91
18-02-2022	228	232	228	232	371300	238.48	237.7	236.827	237.92	44.17
21-02-2022	238	248	236	238	359100	238.48	237.74	236.813	237.88	54.58
22-02-2022	238	242	236	238	192500	238.36	237.78	236.827	237.83	54.58
23-02-2022	238	240	232	236	122900	238.12	237.86	236.813	237.79	50.91
24-02-2022	236	246	232	232	987500	237.84	237.88	236.747	237.72	44.47
25-02-2022	238	246	234	236	174600	237.52	237.94	236.733	237.67	51.13
01-03-2022	238	240	236	238	237400	237.36	238	236.707	237.66	54.09
02-03-2022	234	238	232	232	396100	237.16	238	236.653	237.62	45.23
04-03-2022	232	244	232	238	1995400	237.12	238.06	236.653	237.59	53.44
07-03-2022	240	242	238	240	522100	237.16	238.12	236.693	237.59	55.82
08-03-2022	240	242	240	242	343100	237.2	238.22	236.733	237.59	58.13
09-03-2022	242	246	240	242	281900	237.24	238.34	236.76	237.6	58.13
10-03-2022	242	246	242	244	387000	237.24	238.44	236.8	237.59	60.51
11-03-2022	246	250	244	244	308900	237.12	238.52	236.867	237.6	60.51
14-03-2022	244	250	244	246	96400	237.2	238.62	236.947	237.62	62.96
15-03-2022	246	246	240	240	187300	237.16	238.68	236.973	237.61	52.45
16-03-2022	240	254	234	242	632800	237.08	238.74	237.027	237.6	55.14
17-03-2022	240	248	240	242	261500	237	238.8	237.067	237.6	55.14
18-03-2022	242	248	242	246	187000	237	238.88	237.12	237.61	60.34
21-03-2022	246	248	246	248	31600	237.16	239	237.173	237.63	62.67
22-03-2022	246	248	246	248	195100	237.28	239.1	237.267	237.66	62.67
23-03-2022	248	250	246	250	242000	237.4	239.24	237.36	237.7	65.05
24-03-2022	250	254	250	254	282100	237.6	239.36	237.467	237.76	69.28
25-03-2022	254	254	244	244	171600	237.72	239.42	237.507	237.76	52.27
28-03-2022	246	246	242	244	183700	237.88	239.46	237.547	237.76	52.27
29-03-2022	250	254	244	252	2076700	238.2	239.58	237.64	237.8	61.13
30-03-2022	252	312	252	312	16616000	239.72	240.26	238.133	238.14	84.44
31-03-2022	330	390	316	390	49353700	242.76	241.68	239.16	238.86	91.54
01-04-2022	412	460	364	364	23196000	245.32	242.84	240	239.46	78.66
04-04-2022	340	340	340	340	1019500	247.4	243.8	240.68	239.95	69.00
05-04-2022	318	394	318	318	36334900	249.04	244.58	241.24	240.33	61.54
06-04-2022	326	346	296	310	15187800	250.48	245.26	241.733	240.67	59.04
07-04-2022	290	312	290	296	5243000	251.72	245.8	242.133	241.01	54.84
08-04-2022	308	318	276	278	11787500	252.68	246.18	242.413	241.22	49.93
11-04-2022	278	286	260	270	5697800	253.44	246.48	242.667	241.38	47.88
12-04-2022	284	286	262	276	4517400	254.36	246.84	242.947	241.56	49.55
13-04-2022	288	288	264	266	1865900	255.04	247.1	243.173	241.71	46.85
14-04-2022	260	274	260	268	1192600	255.8	247.4	243.427	241.86	47.47
18-04-2022	274	274	262	266	1373800	256.44	247.68	243.653	242.02	46.88
19-04-2022	270	280	264	270	1286500	257.16	248.02	243.92	242.18	48.26
20-04-2022	280	316	274	298	21411000	258.52	248.58	244.373	242.52	56.71
21-04-2022	302	312	280	282	8109800	259.44	249.02	244.707	242.74	51.53
22-04-2022	286	286	270	274	1846600	260.2	249.38	244.987	242.91	49.11
25-04-2022	272	278	256	268	1795300	260.8	249.72	245.24	243.04	47.32
26-04-2022	276	288	274	276	3660400	261.6	250.14	245.547	243.2	49.94
27-04-2022	274	278	268	276	1516000	262.4	250.56	245.853	243.37	49.94
28-04-2022	274	276	268	272	859200	263.12	250.94	246.133	243.54	48.54
09-05-2022	272	272	256	260	3481400	263.6	251.16	246.333	243.66	44.51
10-05-2022	260	260	248	256	3963400	264.08	251.38	246.493	243.73	43.22
11-05-2022	256	264	256	264	704300	264.76	251.68	246.707	243.85	46.55
12-05-2022	264	264	254	256	769400	265.24	251.86	246.88	243.93	43.78
13-05-2022	256	260	252	256	837300	265.6	252.04	247.027	244.01	43.78
17-05-2022	254	258	250	256	571400	265.96	252.16	247.173	244.11	43.78
18-05-2022	252	256	252	254	120000	266.32	252.22	247.347	244.19	42.98
19-05-2022	256	256	250	252	591100	266.72	252.28	247.493	244.24	42.16
20-05-2022	250	256	250	256	180100	267.12	252.32	247.667	244.33	44.46
23-05-2022	256	258	252	256	245600	267.48	252.42	247.827	244.4	44.46
24-05-2022	252	256	250	256	707200	267.96	252.56	247.987	244.48	44.46
25-05-2022	256	258	252	256	667200	268.32	252.72	248.147	244.57	44.46
27-05-2022	254	258	254	256	329600	268.64	252.9	248.293	244.68	44.46
30-05-2022	256	258	252	254	569400	268.88	253.04	248.44	244.77	43.21
31-05-2022	254	256	250	256	611000	269.16	253.2	248.613	244.86	44.88
02-06-2022	256	256	250	254	525200	269.36	253.3	248.747	244.94	43.51
03-06-2022	254	254	250	252	708500	269.52	253.32	248.853	245.03	42.12
06-06-2022	252	272	250	260	2319000	269.8	253.5	249.013	245.16	49.11
07-06-2022	260	268	254	256	592900	270.12	253.64	249.16	245.26	46.11
08-06-2022	260	262	256	260	229700	270.48	253.78	249.32	245.39	49.44
09-06-2022	260	262	254	258	885700	270.8	253.9	249.467	245.5	47.85
10-06-2022	256	258	250	252	574500	270.92	253.96	249.56	245.57	43.34
13-06-2022	252	252	248	248	1234800	270.92	254.04	249.64	245.61	40.60
14-06-2022	248	252	246	248	104400	270.92	254.1	249.707	245.68	40.60
15-06-2022	250	250	240	246	696800	270.84	254.12	249.773	245.73	39.16
16-06-2022	246	252	244	248	875200	270.72	254.16	249.813	245.78	41.40
17-06-2022	248	250	246	248	316500	270.8	254.26	249.88	245.83	41.40
20-06-2022	248	252	246	250	369700	270.92	254.4	249.947	245.89	43.79
21-06-2022	250	252	248	250	53200	270.88	254.54	250.013	245.95	43.79
22-06-2022	248	248	244	246	325200	269.56	254.64	250.027	245.99	40.00
23-06-2022	246	246	240	244	343300	266.64	254.7	250	246.03	38.22
24-06-2022	246	246	242	246	244400	264.28	254.8	249.987	246.07	41.05
27-06-2022	244	248	242	244	267400	262.36	254.88	249.987	246.1	39.12
28-06-2022	244	248	244	244	104500	260.88	254.96	250.013	246.15	39.12
29-06-2022	244	246	242	244	33000	259.56	255.02	250.027	246.19	39.12
30-06-2022	244	254	240	246	530800	258.56	255.14	250.053	246.24	42.49
01-07-2022	246	246	242	244	188800	257.88	255.28	250.08	246.28	40.10
04-07-2022	244	246	238	238	735200	257.24	255.34	250.067	246.31	33.92
05-07-2022	236	242	236	242	55800	256.56	255.46	250.08	246.35	40.50
06-07-2022	242	246	238	244	127900	256.12	255.58	250.107	246.41	43.53
07-07-2022	240	240	238	240	77000	255.56	255.68	250.12	246.46	39.23
08-07-2022	238	244	238	240	56100	255.04	255.74	250.133	246.5	39.23
11-07-2022	246	246	240	242	108800	254.48	255.82	250.173	246.56	42.52
12-07-2022	244	244	240	240	30000	253.32	255.92	250.16	246.61	40.18
13-07-2022	242	250	242	242	55000	252.52	255.98	250.187	246.66	43.53
14-07-2022	242	246	240	240	12200	251.84	256.02	250.2	246.7	41.05
15-07-2022	244	244	238	240	130700	251.28	256.04	250.24	246.75	41.05
18-07-2022	238	242	238	238	69100	250.52	256.06	250.267	246.79	38.51
19-07-2022	242	242	238	242	125300	249.84	256.12	250.32	246.85	45.75
20-07-2022	244	244	240	244	49000	249.28	256.2	250.387	246.92	48.98
21-07-2022	244	244	240	242	32100	248.92	256.26	250.413	246.98	46.03
22-07-2022	242	250	240	248	199100	248.76	256.42	250.507	247.06	54.82
25-07-2022	250	254	244	244	534400	248.36	256.56	250.573	247.12	49.08
26-07-2022	244	250	240	248	275600	248.2	256.72	250.64	247.21	54.24
27-07-2022	242	248	242	244	73900	247.96	256.78	250.68	247.26	48.90
28-07-2022	246	248	244	244	35000	247.72	256.84	250.68	247.31	48.90
29-07-2022	260	284	260	266	5614800	247.96	257.14	250.8	247.5	68.61
01-08-2022	268	268	252	260	1042100	248.12	257.42	250.893	247.65	61.63
02-08-2022	260	276	258	272	2744800	248.44	257.78	251.027	247.86	68.53
03-08-2022	270	288	268	282	2910400	248.96	258.22	251.267	248.11	72.90
04-08-2022	284	284	274	280	792300	249.44	258.7	251.52	248.35	70.78
05-08-2022	282	288	274	280	1182400	249.92	259.12	251.787	248.59	70.78
08-08-2022	280	286	274	278	537300	250.36	259.5	252.053	248.81	68.48
09-08-2022	276	280	262	278	487400	250.84	259.86	252.307	249.04	68.48
10-08-2022	270	278	268	276	532100	251.24	260.2	252.547	249.27	65.98
11-08-2022	284	284	272	276	407500	251.68	260.52	252.76	249.48	65.98
12-08-2022	276	280	270	278	260300	252.2	260.86	252.947	249.69	67.36
15-08-2022	280	298	280	294	1415200	252.88	261.34	253.293	249.98	75.81
16-08-2022	296	298	282	284	786800	253.44	261.78	253.573	250.23	64.56
18-08-2022	282	288	282	286	467300	253.96	262.22	253.84	250.48	65.66
19-08-2022	292	306	288	292	2602400	254.64	262.72	254.147	250.76	68.78
22-08-2022	292	294	274	284	837300	255.28	263.1	254.4	250.99	60.84
23-08-2022	282	294	278	284	827600	256	263.46	254.693	251.23	60.84
24-08-2022	280	294	280	294	910900	256.92	263.92	255.04	251.51	66.45
25-08-2022	294	294	284	286	580000	257.72	264.28	255.32	251.76	59.15
26-08-2022	288	292	286	290	329500	258.56	264.64	255.627	252	61.43
29-08-2022	290	290	280	286	364500	259.32	265.06	255.947	252.24	57.94
30-08-2022	284	288	280	280	341600	259.92	265.42	256.24	252.44	53.07
31-08-2022	282	288	280	284	812300	260.6	265.74	256.56	252.66	55.74
01-09-2022	292	308	284	296	2206900	261.6	265.58	256.96	252.92	62.61
02-09-2022	296	312	296	306	3264900	262.84	264.74	257.413	253.21	67.19
05-09-2022	306	316	294	300	2539500	263.92	264.1	257.84	253.47	62.27
06-09-2022	300	302	280	294	2370300	264.92	263.64	258.227	253.72	57.71
07-09-2022	292	294	280	284	1345900	265.72	263.3	258.547	253.94	51.02
08-09-2022	286	296	282	288	779200	266.6	263.08	258.88	254.17	53.35
09-09-2022	288	290	284	288	164100	267.44	263	259.24	254.4	53.35
12-09-2022	288	290	286	288	251500	268.32	263.1	259.627	254.64	53.35
13-09-2022	286	294	282	286	1527600	269.28	263.26	259.987	254.87	51.81
14-09-2022	284	288	278	288	431600	270.2	263.38	260.373	255.11	53.26
15-09-2022	284	286	282	284	610700	271	263.56	260.72	255.33	50.02
16-09-2022	282	284	278	278	876800	271.76	263.66	261.04	255.53	45.53
19-09-2022	280	280	270	272	701600	272.4	263.72	261.293	255.7	41.52
20-09-2022	274	278	270	270	483800	272.96	263.72	261.533	255.87	40.25
21-09-2022	272	288	272	280	674500	273.76	263.54	261.867	256.06	48.71
22-09-2022	276	284	272	280	195100	274.52	263.52	262.16	256.27	48.71
23-09-2022	278	284	276	282	444900	275.36	263.6	262.467	256.49	50.34
26-09-2022	282	288	278	288	496500	276.32	263.8	262.8	256.76	54.97
27-09-2022	292	296	276	282	804200	277.2	263.86	263.107	257	49.96
28-09-2022	280	282	272	274	462000	277.84	263.84	263.36	257.2	44.17
29-09-2022	274	280	270	274	378100	278.44	263.86	263.613	257.4	44.17
30-09-2022	270	276	256	270	712600	279	263.96	263.84	257.56	41.39
03-10-2022	264	274	260	264	541100	279.32	264.04	264.053	257.71	37.57
04-10-2022	264	272	264	268	54100	279.8	264.08	264.307	257.88	41.45
05-10-2022	266	270	266	268	36000	280.2	264.2	264.547	258.03	41.45
06-10-2022	270	270	262	266	231900	280.64	264.3	264.733	258.17	40.01
07-10-2022	270	270	266	268	19700	281.12	264.42	264.933	258.29	42.18
10-10-2022	266	268	264	268	62700	281.16	264.56	265.147	258.39	42.18
11-10-2022	266	268	264	264	69900	281.24	264.68	265.36	258.48	38.92
12-10-2022	264	270	258	266	737800	281.12	264.78	265.56	258.55	41.36
13-10-2022	260	266	260	262	268600	280.72	264.84	265.72	258.63	38.08
14-10-2022	260	264	260	264	121400	280.4	264.92	265.933	258.74	40.62
17-10-2022	264	264	252	256	304500	279.92	264.92	266.053	258.82	34.53
18-10-2022	258	268	250	252	593000	279.4	264.88	266.133	258.89	31.95
19-10-2022	266	266	256	262	125200	279.08	264.96	266.267	259	43.34
20-10-2022	264	264	262	264	70700	278.84	265.04	266.413	259.12	45.31
21-10-2022	264	278	262	272	668600	278.76	265.22	266.6	259.26	52.44
24-10-2022	274	278	270	274	180500	278.68	265.44	266.8	259.38	54.05
25-10-2022	270	278	268	276	17700	278.32	265.6	267	259.55	55.67
26-10-2022	274	286	272	282	736300	278.28	265.86	267.28	259.75	60.20
27-10-2022	284	286	276	282	1180700	278.2	266.08	267.547	259.93	60.20
28-10-2022	288	290	262	266	2971900	277.68	266.16	267.707	260.03	45.74
31-10-2022	266	270	264	264	627700	277.28	266.28	267.827	260.12	44.31
01-11-2022	268	268	260	260	1757900	276.8	266.4	267.907	260.22	41.51
02-11-2022	262	268	262	264	236900	276.2	266.56	268.013	260.33	45.24
03-11-2022	266	268	262	264	463400	275.76	266.74	268.107	260.43	45.24
04-11-2022	262	266	258	260	777200	275.16	266.86	268.147	260.51	42.13
07-11-2022	258	264	254	254	477000	274.52	266.92	268.213	260.59	37.91
08-11-2022	256	264	256	260	172100	274.12	267.02	268.32	260.71	43.95
09-11-2022	262	268	258	260	547600	273.64	267.12	268.373	260.83	43.95
10-11-2022	260	264	256	262	273100	272.96	267.28	268.04	260.96	45.98
11-11-2022	262	264	256	262	667100	272.08	267.46	267.187	261.08	45.98
14-11-2022	262	0	0	262	240100	271.32	267.62	266.507	261.21	45.98
15-11-2022	262	262	256	260	235800	270.64	267.78	265.973	261.33	43.99
16-11-2022	260	262	258	262	259100	270.2	267.96	265.6	261.46	46.49
17-11-2022	262	266	260	262	595900	269.68	268.14	265.28	261.58	46.49
18-11-2022	260	262	258	262	198200	269.16	268.3	265.053	261.72	46.49
21-11-2022	262	264	260	262	372500	268.64	268.48	264.947	261.88	46.49
22-11-2022	262	262	260	262	190400	268.16	268.72	264.893	262.03	46.49
23-11-2022	262	262	260	260	221700	267.6	268.9	264.787	262.18	43.67
24-11-2022	260	264	260	262	351900	267.16	269.08	264.76	262.33	47.12
25-11-2022	262	262	260	262	144500	266.84	269.3	264.72	262.49	47.12
28-11-2022	262	264	260	260	287400	266.6	269.5	264.68	262.62	43.99
29-11-2022	260	262	258	262	225100	266.44	269.7	264.627	262.76	47.73
30-11-2022	260	262	260	262	79700	266.08	269.92	264.387	262.92	47.73
01-12-2022	262	266	262	264	185000	265.76	270.14	264.267	263.06	51.48
02-12-2022	264	272	264	270	461700	265.52	270.44	264.24	263.23	60.62
05-12-2022	274	278	268	272	748700	265.2	270.76	264.267	263.4	63.11
06-12-2022	270	274	268	270	258800	264.96	271.08	264.227	263.57	59.08
07-12-2022	268	272	266	270	411500	264.88	271.36	264.187	263.74	59.08
08-12-2022	270	270	258	266	308900	264.72	271.58	264.147	263.89	51.46
09-12-2022	266	268	260	264	427200	264.6	271.8	264.173	264.03	48.12
12-12-2022	264	266	262	266	270600	264.64	271.98	264.24	264.2	51.51
13-12-2022	266	268	262	262	240600	264.52	272.16	264.227	264.36	45.16
14-12-2022	264	264	262	264	213700	264.44	272.32	264.28	264.52	48.57
15-12-2022	264	266	260	264	297700	264.4	272.52	264.333	264.65	48.57
16-12-2022	264	264	260	260	392500	264.24	272.68	264.36	264.76	42.44
19-12-2022	260	266	260	260	104000	264.08	272.62	264.4	264.88	42.44
20-12-2022	260	264	254	264	280400	264.08	272.66	264.48	265.04	49.79
21-12-2022	260	264	258	260	70800	263.96	272.54	264.507	265.16	43.77
22-12-2022	264	264	250	256	1287200	263.84	272.28	264.507	265.25	38.73
23-12-2022	256	258	254	258	105600	263.72	272.06	264.52	265.38	42.31
26-12-2022	258	262	254	256	596700	263.72	271.82	264.52	265.47	39.80
27-12-2022	260	260	256	260	176000	263.88	271.64	264.547	265.57	46.61
28-12-2022	260	260	252	256	502900	263.76	271.42	264.56	265.64	41.55
29-12-2022	256	258	254	256	119700	263.6	271.22	264.56	265.71	41.55
30-12-2022	260	260	254	258	30700	263.32	271.04	264.587	265.78	45.01
02-01-2023	258	260	254	256	78400	262.96	270.82	264.613	265.84	42.31
03-01-2023	258	260	254	258	109900	262.6	270.46	264.6	265.9	45.81
04-01-2023	258	262	258	258	242600	262.12	270.2	264.613	265.99	45.81
05-01-2023	258	258	250	250	528100	261.48	269.84	264.547	266.03	35.75
06-01-2023	252	258	248	256	1169200	261.28	269.48	264.533	266.1	45.43
09-01-2023	252	258	252	256	44100	261.12	269.2	264.56	266.15	45.43
10-01-2023	256	256	252	252	110700	260.96	268.88	264.587	266.17	40.69
11-01-2023	254	256	250	254	213200	260.76	268.48	264.627	266.2	43.85
12-01-2023	258	258	252	254	144900	260.56	268.16	264.68	266.22	43.85
13-01-2023	256	256	250	254	223900	260.44	267.8	264.72	266.22	43.85
16-01-2023	254	256	250	254	188900	260.44	267.48	264.76	266.27	43.85
17-01-2023	254	258	250	256	179000	260.36	267.24	264.8	266.33	47.59
18-01-2023	256	256	254	254	66300	260.24	266.94	264.827	266.34	44.40
19-01-2023	254	258	250	256	211100	260.12	266.54	264.893	266.06	48.15
20-01-2023	256	258	254	256	160600	260	266.04	264.973	265.39	48.15
24-01-2023	256	258	254	256	165200	259.88	265.6	265.04	264.85	48.15
25-01-2023	258	258	256	256	391400	259.8	265.22	265.12	264.43	48.15
26-01-2023	258	266	256	264	468500	259.84	265.02	265.253	264.16	61.94
27-01-2023	264	270	260	264	428200	259.88	264.78	265.387	263.93	61.94
30-01-2023	264	268	262	262	272400	259.88	264.52	265.493	263.76	57.51
31-01-2023	264	268	262	262	131900	259.88	264.26	265.613	263.68	57.51
01-02-2023	262	264	260	264	80900	259.92	264.04	265.787	263.65	60.76
02-02-2023	264	266	260	266	128900	260.04	263.82	265.947	263.6	63.76
03-02-2023	266	268	262	264	309300	260.08	263.62	266.08	263.59	58.92
06-02-2023	264	276	262	268	1840100	260.2	263.52	266.267	263.59	64.69
07-02-2023	266	272	264	266	463800	260.32	263.46	266.44	263.59	60.14
08-02-2023	266	268	264	266	465600	260.4	263.42	266.6	263.57	60.14
09-02-2023	266	272	266	268	1556900	260.52	263.3	266.787	263.42	63.15
10-02-2023	268	270	264	268	944600	260.6	263.18	266.96	263.35	63.15
13-02-2023	268	268	260	268	798200	260.56	263.04	267.147	263.32	63.15
14-02-2023	268	270	266	270	606100	260.52	262.86	267.347	263.33	66.32
15-02-2023	270	270	266	266	277600	260.44	262.7	267.533	263.28	55.95
16-02-2023	266	272	266	268	684200	260.4	262.64	267.707	263.24	59.37
17-02-2023	268	270	266	268	747000	260.44	262.58	267.867	263.22	59.37
20-02-2023	280	302	272	286	5947000	260.88	262.74	268.16	263.35	77.56
21-02-2023	286	298	286	286	4621100	261.28	262.96	268.413	263.5	77.56
22-02-2023	290	290	284	288	1169200	261.8	263.16	268.707	263.62	78.79
23-02-2023	288	292	286	288	662900	262.28	263.36	268.973	263.78	78.79
24-02-2023	288	290	284	286	1089100	262.72	263.56	269.253	263.93	74.10
27-02-2023	286	318	286	318	9649300	263.88	264.06	269.747	264.24	87.21
28-02-2023	318	324	304	310	4201000	264.88	264.48	270.04	264.52	76.75
01-03-2023	316	316	304	308	2096000	265.76	264.92	270.36	264.8	74.35
02-03-2023	308	308	288	288	4359700	266.32	265.14	270.467	264.96	55.61
03-03-2023	290	314	290	302	3320800	267.24	265.54	270.6	265.19	62.70
06-03-2023	300	306	292	298	1125000	268.04	265.88	270.72	265.4	59.76
07-03-2023	298	302	290	298	716700	268.88	266.3	270.84	265.61	59.76
08-03-2023	292	298	292	294	392100	269.56	266.72	270.947	265.8	56.69
09-03-2023	294	314	294	304	2304900	270.52	267.14	271.12	266.05	61.96
10-03-2023	304	312	296	298	1070200	271.36	267.48	271.267	266.26	57.44
13-03-2023	298	304	290	292	2385900	272.04	267.68	271.373	266.45	53.26
14-03-2023	294	294	284	288	1355400	272.68	267.82	271.44	266.63	50.61
15-03-2023	292	292	284	288	949500	273.28	267.94	271.4	266.77	50.61
16-03-2023	282	286	270	278	1390300	273.68	267.9	271.36	266.88	44.24
17-03-2023	284	292	282	290	484000	274.48	267.98	271.387	267.03	52.04
20-03-2023	292	292	282	286	243000	275.08	268.18	271.347	267.17	49.55
21-03-2023	286	294	282	288	390000	275.72	268.42	271.373	267.35	50.82
24-03-2023	288	292	284	292	806400	276.52	268.74	271.427	267.57	53.34
27-03-2023	292	296	288	294	459300	277.32	269.04	271.427	267.8	54.60
28-03-2023	296	296	288	294	632700	278.12	269.34	271.48	268.04	54.60
29-03-2023	294	304	290	298	1291200	279	269.72	271.533	268.29	57.26
30-03-2023	302	308	300	304	1262100	280	270.22	271.653	268.57	60.97
31-03-2023	304	304	294	300	2046600	280.88	270.62	271.787	268.82	57.40
03-04-2023	302	306	300	302	382100	281.84	271.04	271.907	269.08	58.70
04-04-2023	306	306	302	304	1279200	282.8	271.46	271.96	269.37	60.01
05-04-2023	304	310	304	306	1031600	283.8	271.9	271.96	269.68	61.34
06-04-2023	306	308	300	302	946700	284.72	272.3	271.973	269.96	57.25
10-04-2023	302	302	294	298	1832400	285.56	272.68	272	270.23	53.41
11-04-2023	286	296	284	294	1952900	286.16	273	272.067	270.48	49.82
12-04-2023	294	296	292	292	772500	286.72	273.3	272.093	270.72	48.08
13-04-2023	292	298	288	292	491200	287.32	273.6	272.12	270.95	48.08
14-04-2023	290	292	288	290	349000	287.88	273.88	272.133	271.18	46.20
17-04-2023	288	292	288	290	585000	288.4	274.16	272.16	271.44	46.20
18-04-2023	292	302	292	296	1554500	289	274.52	272.213	271.71	52.63
26-04-2023	298	306	298	302	1620900	289.76	274.92	272.333	272	58.03
27-04-2023	306	336	306	326	3001300	290.92	275.56	272.653	272.43	71.85
28-04-2023	330	338	320	326	1385900	292.12	276.22	273.013	272.86	71.85
02-05-2023	326	348	326	342	2257600	293.64	277.02	273.493	273.36	77.56
03-05-2023	340	340	326	336	1478400	295	277.76	273.867	273.84	71.69
04-05-2023	334	334	326	328	425400	296.2	278.4	274.187	274.27	64.65
05-05-2023	312	316	292	316	1314200	297.16	278.86	274.413	274.65	55.81
08-05-2023	322	326	316	326	2673300	298.28	279.4	274.667	275.08	60.64
09-05-2023	324	326	320	324	599300	299.44	279.94	274.947	275.51	59.25
10-05-2023	326	330	322	326	271900	300.6	280.5	275.293	275.93	60.23
11-05-2023	330	334	320	324	770900	301.72	281.08	275.627	276.33	58.70
12-05-2023	324	336	324	330	816000	302.6	281.74	276.027	276.77	61.83
15-05-2023	330	330	316	318	1994200	303.24	282.26	276.387	277.12	53.16
16-05-2023	320	326	318	326	570200	304	282.9	276.773	277.53	57.44
17-05-2023	326	328	320	324	292900	304.72	283.5	277.147	277.91	56.06
19-05-2023	324	326	320	326	733600	305.52	284.12	277.547	278.32	57.17
22-05-2023	324	324	318	322	1127800	305.6	284.74	277.907	278.71	54.22
23-05-2023	320	324	320	324	592000	305.88	285.38	278.28	279	55.46
24-05-2023	324	326	324	324	428400	306.2	285.98	278.68	279.32	55.46
25-05-2023	344	344	320	322	234700	306.88	286.6	279.053	279.57	53.78
26-05-2023	322	324	320	322	490500	307.28	287.26	279.453	279.77	53.78
29-05-2023	324	324	322	324	423500	307.8	287.92	279.853	279.99	55.35
30-05-2023	322	324	320	320	354300	308.24	288.56	280.28	280.19	51.57
31-05-2023	324	324	318	322	187000	308.8	289.18	280.747	280.41	53.29
05-06-2023	322	326	312	316	1900900	309.04	289.78	281.107	280.6	47.81
06-06-2023	322	322	318	322	399900	309.52	290.44	281.493	280.83	53.01
07-06-2023	320	322	318	318	155300	310.04	291.04	281.8	281.04	49.47
08-06-2023	320	320	314	318	714700	310.64	291.66	282.093	281.24	49.47
09-06-2023	324	326	318	320	179300	311.28	292.28	282.387	281.37	51.35
12-06-2023	322	326	318	324	1075300	312.2	292.94	282.667	281.57	54.97
13-06-2023	326	338	322	338	2108600	313.16	293.82	283.04	281.83	64.83
14-06-2023	340	378	340	364	5837200	314.72	294.9	283.693	282.19	75.54
15-06-2023	354	374	350	354	1859700	316.04	295.88	284.293	282.54	67.08
16-06-2023	352	362	338	340	2665900	317	296.76	284.827	282.82	57.39
19-06-2023	336	342	324	342	585000	317.96	297.64	285.347	283.06	58.31
20-06-2023	342	350	338	346	804400	319	298.56	285.893	283.36	60.18
21-06-2023	348	348	342	344	151800	319.92	299.46	286.453	283.63	58.76
22-06-2023	350	358	348	352	966000	320.88	300.44	287.107	283.96	62.56
23-06-2023	358	368	352	362	718800	322.12	301.5	287.787	284.37	66.68
26-06-2023	354	360	348	358	2776800	323.24	302.54	288.44	284.74	63.66
27-06-2023	358	368	356	360	594100	324.36	303.58	289.093	285.06	64.53
03-07-2023	360	374	358	364	648900	325.52	304.66	289.773	285.35	66.26
04-07-2023	360	366	356	362	902900	326.72	305.72	290.44	285.66	64.56
05-07-2023	366	398	366	386	1683900	328.48	307.02	291.28	286.12	73.37
06-07-2023	378	390	372	384	1088500	330.28	308.22	292.093	286.62	71.77
07-07-2023	390	420	388	408	1663300	332.6	309.66	293.067	287.22	77.98
10-07-2023	422	450	414	436	4895300	335.48	311.4	294.227	287.96	82.75
11-07-2023	442	456	420	432	2380800	338.32	313.1	295.36	288.68	80.08
12-07-2023	432	500	430	482	3790000	342.16	315.28	296.827	289.66	86.11
13-07-2023	478	478	442	464	1055500	345.52	317.26	298.187	290.54	77.07
14-07-2023	462	474	448	468	1006100	348.84	319.3	299.56	291.46	77.63
17-07-2023	462	468	436	450	1202800	351.32	321.12	300.813	292.32	69.39
18-07-2023	446	464	436	444	1150000	353.68	322.9	302.04	293.18	66.84
20-07-2023	446	456	442	450	855900	355.84	324.74	303.293	294.08	68.10
21-07-2023	442	450	436	450	1060400	358.12	326.56	304.547	294.93	68.10
24-07-2023	452	468	446	460	754100	360.76	328.48	305.853	295.83	70.28
25-07-2023	462	484	456	462	809300	363.68	330.42	307.133	296.73	70.72
26-07-2023	456	484	456	462	788400	366.4	332.34	308.4	297.6	70.72
27-07-2023	466	470	458	460	673400	369.12	334.28	309.667	298.49	69.54
31-07-2023	452	456	450	456	954200	371.72	336.16	310.907	299.4	67.15
01-08-2023	450	450	388	392	13945300	373.08	337.4	311.747	299.99	42.12
02-08-2023	394	398	348	376	7605900	374	338.3	312.493	300.52	38.28
03-08-2023	376	382	358	368	2066200	375	339.12	313.173	301.04	36.49
04-08-2023	368	370	366	370	212700	375.88	339.94	313.893	301.55	37.28
07-08-2023	382	382	368	380	1169800	377	340.86	314.667	302.11	41.22
08-08-2023	382	396	376	380	788700	378.08	341.8	315.44	302.68	41.22
09-08-2023	384	386	378	380	702100	379.24	342.42	316.24	303.24	41.22
10-08-2023	378	382	370	380	963000	380.36	343.12	317.04	303.8	41.22
11-08-2023	382	386	380	382	193400	381.52	343.86	317.827	304.39	42.19
14-08-2023	388	388	378	380	519100	382.68	344.78	318.627	304.96	41.45
15-08-2023	380	382	376	376	260700	383.76	345.52	319.427	305.53	39.94
16-08-2023	376	380	370	378	247600	384.84	346.32	320.227	306.1	41.10
18-08-2023	378	378	370	374	380200	385.92	347.08	321.013	306.69	39.46
21-08-2023	374	374	358	364	1993800	386.76	347.78	321.707	307.25	35.64
22-08-2023	370	370	360	364	602300	387.72	348.38	322.427	307.76	35.64
23-08-2023	370	370	360	366	333400	388.6	349.06	323.16	308.27	37.05
24-08-2023	370	370	362	366	179900	389.56	349.8	323.88	308.74	37.05
25-08-2023	368	368	362	366	287000	390.52	350.58	324.613	309.2	37.05
28-08-2023	368	368	362	362	166300	391.36	351.32	325.307	309.63	35.12
29-08-2023	364	364	356	362	890800	392.12	352.16	326	310.03	35.12
30-08-2023	364	364	360	362	106100	392.6	352.88	326.747	310.43	35.12
31-08-2023	364	366	362	362	163500	392.56	353.64	327.453	310.91	35.12
01-09-2023	366	366	358	360	265800	392.68	354.36	328.147	311.39	33.94
04-09-2023	360	360	358	360	73500	393.08	355.04	328.867	311.89	33.94
05-09-2023	364	364	356	362	109500	393.48	355.72	329.587	312.38	36.43
06-09-2023	360	364	360	360	22500	393.76	356.38	330.293	312.86	35.01
07-09-2023	360	364	358	360	138100	394.08	357	331	313.36	35.01
08-09-2023	360	360	350	354	440200	394.12	357.5	331.667	313.86	30.82
11-09-2023	358	368	350	364	573600	394.16	358.14	332.387	314.38	43.05
12-09-2023	362	364	360	360	240500	394.2	358.72	333.093	314.88	40.00
13-09-2023	360	362	358	358	62300	394.16	359.26	333.773	315.36	38.53
14-09-2023	358	366	350	366	364900	394.2	359.86	334.507	315.88	46.92
15-09-2023	362	368	358	362	40100	394.2	360.46	335.213	316.38	43.71
18-09-2023	360	366	358	360	331500	393.68	361.08	335.907	316.88	42.16
19-09-2023	360	360	354	360	137500	393.2	361.74	336.547	317.37	42.16
20-09-2023	360	366	360	364	111200	392.32	362.46	337.213	317.88	46.56
21-09-2023	364	370	358	364	265700	390.88	363.18	337.893	318.39	46.56
22-09-2023	364	366	358	360	115600	389.44	363.88	338.547	318.88	42.78
25-09-2023	362	362	358	362	89600	387.04	364.6	339.2	319.38	45.18
26-09-2023	362	362	356	358	126800	384.92	365.22	339.813	319.87	41.44
27-09-2023	356	362	350	356	440600	382.68	365.76	340.427	320.34	39.67
29-09-2023	360	360	356	358	44600	380.84	366.08	341.027	320.82	42.32
10-10-2023	352	358	350	354	110200	379.04	366.36	341.613	321.29	38.67
11-10-2023	358	360	352	354	148400	377.12	366.48	342.2	321.75	38.67
12-10-2023	360	360	352	354	129300	375.2	366.66	342.773	322.21	38.67
13-10-2023	356	358	350	358	54800	373.16	366.96	343.373	322.68	44.64
16-10-2023	356	358	352	354	42600	371	367.34	343.947	323.1	40.40
17-10-2023	356	356	350	356	297800	368.88	367.64	344.52	323.52	43.30
18-10-2023	356	388	352	364	2198700	366.96	368.04	345.173	323.99	53.12
19-10-2023	358	358	352	354	433700	364.92	368.32	345.747	324.41	43.08
20-10-2023	352	358	330	344	1052200	363.96	368.52	346.253	324.8	35.79
23-10-2023	346	346	328	328	533800	363	368.5	346.533	325.12	27.71
24-10-2023	344	344	342	344	32500	362.52	368.76	346.92	325.51	41.85
25-10-2023	350	358	346	350	78900	362.12	369	347.333	325.95	46.10
26-10-2023	350	354	346	352	734800	361.56	369.28	347.76	326.39	47.48
27-10-2023	352	352	350	350	111900	360.96	369.52	348.187	326.82	46.21
30-10-2023	354	354	350	352	192600	360.4	369.82	348.413	327.28	47.72
31-10-2023	354	354	344	352	242000	359.84	370.1	348.693	327.74	47.72
01-11-2023	360	376	358	358	861700	359.36	370.44	349.027	328.21	52.37
02-11-2023	362	362	354	358	199200	358.92	370.8	349.493	328.7	52.37
03-11-2023	360	364	354	358	163400	358.56	371.16	349.867	329.21	52.37
06-11-2023	356	360	352	358	212800	358.16	371.5	350.267	329.71	52.37
07-11-2023	358	360	356	358	101800	357.84	371.88	350.667	330.22	52.37
08-11-2023	358	358	338	358	928900	357.72	372.24	351.093	330.71	52.37
09-11-2023	356	356	350	352	89400	357.48	372.6	351.413	331.19	45.99
10-11-2023	352	352	350	350	155400	357.16	372.88	351.76	331.66	44.06
13-11-2023	350	362	350	360	401500	357.04	373.3	352.213	332.17	54.36
14-11-2023	354	360	352	358	81100	356.88	373.7	352.68	332.68	52.29
15-11-2023	358	358	354	356	29400	356.76	374.06	353.133	333.17	50.23
16-11-2023	356	368	354	360	166900	356.72	374.42	353.68	333.68	54.13
17-11-2023	358	368	358	360	211700	356.68	374.64	354.147	334.23	54.13
20-11-2023	358	366	356	362	217900	356.68	374.62	354.653	334.76	56.12
21-11-2023	360	366	358	362	88500	356.72	374.7	355.147	335.29	56.12
22-11-2023	362	366	354	354	172100	356.6	374.84	355.56	335.8	46.70
23-11-2023	354	362	350	360	230800	356.56	375.02	356	336.33	53.06
24-11-2023	360	364	356	358	160100	356.52	375.14	356.427	336.85	50.88
27-11-2023	358	362	358	360	221000	356.52	375.3	356.84	337.38	52.97
28-11-2023	360	366	358	368	513900	356.8	375.46	357.267	337.95	60.23
29-11-2023	368	368	360	364	39900	356.8	375.48	357.693	338.49	55.60
30-11-2023	364	366	360	360	259100	356.8	375.5	358.08	339.02	51.36
01-12-2023	364	366	360	366	107600	356.96	375.56	358.493	339.57	56.70
04-12-2023	366	368	358	358	226900	356.8	375.5	358.84	340.08	48.98
05-12-2023	360	374	356	370	469100	356.96	375.58	359.293	340.65	58.18
06-12-2023	372	372	356	364	506000	357.04	375.36	359.733	341.19	53.03
07-12-2023	364	366	356	366	87900	357.16	375.18	360.213	341.7	54.48
08-12-2023	366	370	358	368	193200	357.24	374.78	360.72	342.22	55.94
11-12-2023	368	368	352	366	228600	357.28	374.08	361.213	342.74	54.07
12-12-2023	360	372	360	364	335100	357.36	373.4	361.707	343.25	52.19
13-12-2023	360	370	356	366	304600	357.44	372.24	362.213	343.76	53.91
14-12-2023	366	368	358	368	220000	357.64	371.28	362.693	344.27	55.64
15-12-2023	362	368	362	368	245900	357.88	370.28	363.133	344.79	55.64
18-12-2023	370	370	360	366	120600	358.04	369.44	363.4	345.28	53.33
19-12-2023	366	370	356	368	199100	358.32	368.68	363.68	345.79	55.32
20-12-2023	368	368	358	368	342300	358.6	367.86	363.853	346.3	55.32
21-12-2023	370	370	358	360	282400	358.72	366.96	364.013	346.76	46.16
22-12-2023	360	366	356	366	368800	358.88	366.02	364.267	347.25	52.51
27-12-2023	366	370	358	368	128200	359.16	365.08	364.613	347.75	54.44
28-12-2023	366	366	360	362	221000	359.28	364.08	364.853	348.21	48.12
29-12-2023	366	366	360	362	219900	359.24	363.1	365.107	348.69	48.12
02-01-2024	368	368	360	368	251900	359.52	362.22	365.387	349.19	54.28
03-01-2024	366	366	362	364	289300	359.92	361.94	365.653	349.67	50.02
04-01-2024	364	366	360	364	158800	360.64	361.82	365.88	350.06	50.02
05-01-2024	364	366	358	364	141600	361.04	361.78	366.187	350.45	50.02
08-01-2024	364	368	360	360	235400	361.24	361.68	366.413	350.81	45.55
09-01-2024	360	362	358	358	260900	361.36	361.46	366.64	351.16	43.46
10-01-2024	364	364	360	364	214100	361.64	361.3	366.893	351.55	50.76
11-01-2024	362	362	358	362	45000	361.84	361.12	367.16	351.77	48.51
12-01-2024	362	362	358	360	166800	362	360.92	367.4	352.02	46.30
15-01-2024	360	362	356	358	169800	362	360.68	367.627	352.27	44.14
16-01-2024	360	366	358	358	216900	362	360.46	367.867	352.62	44.14
17-01-2024	360	360	358	358	175100	362	360.28	368.107	352.9	44.14
18-01-2024	360	360	358	360	29300	362.04	360.1	368.347	353.21	47.22
19-01-2024	360	364	358	364	514100	362.16	360	368.64	353.54	52.82
22-01-2024	364	364	358	362	372100	362.24	359.98	368.907	353.88	49.97
23-01-2024	362	382	356	360	749200	362.4	359.94	369.2	354.16	47.22
24-01-2024	360	362	356	358	278800	362.56	359.86	369.44	354.46	44.58
25-01-2024	358	358	356	356	84400	362.48	359.76	369.693	354.78	42.04
26-01-2024	358	362	356	356	122500	362.44	359.66	369.947	355.12	42.04
29-01-2024	356	358	356	356	30500	362.44	359.6	370.187	355.46	42.04
30-01-2024	356	360	356	358	115100	362.4	359.56	370.413	355.86	45.88
31-01-2024	360	360	356	356	169300	362.32	359.5	370.533	356.19	42.83
01-02-2024	356	360	356	358	14000	362.24	359.46	370.493	356.55	46.65
02-02-2024	356	358	356	356	57900	362.12	359.42	370.507	356.89	43.52
05-02-2024	358	360	358	358	63900	362.2	359.4	370.627	357.22	47.33
06-02-2024	358	362	356	362	156600	362.24	359.4	370.76	357.56	54.02
07-02-2024	360	362	360	360	233600	362.28	359.4	370.853	357.89	50.56
12-02-2024	360	364	360	362	48000	362.32	359.42	370.973	358.21	53.75
13-02-2024	364	364	362	362	55700	362.2	359.5	371.04	358.5	53.75
15-02-2024	362	368	362	366	427600	362.24	359.52	371.067	358.83	59.77
16-02-2024	366	374	358	366	171400	362.36	359.58	371.12	359.15	59.77
19-02-2024	366	372	360	362	448300	362.28	359.62	371.133	359.44	51.93
20-02-2024	362	370	362	366	150900	362.44	359.62	371.147	359.74	57.88
21-02-2024	366	370	364	368	163800	362.4	359.68	371.187	360.07	60.51
22-02-2024	370	388	368	382	635900	362.76	359.9	371.16	360.49	73.15
23-02-2024	402	452	398	408	6881300	363.6	360.38	371.32	361.06	83.63
26-02-2024	414	414	392	398	1260600	364.2	360.72	371.253	361.59	71.99
27-02-2024	400	412	400	406	770400	365	361.14	371.053	362.16	74.99
28-02-2024	408	408	398	400	298400	365.72	361.54	370.84	362.71	69.02
29-02-2024	402	404	392	394	316100	366.28	361.86	370.253	363.23	63.57
01-03-2024	398	404	392	396	111200	366.84	362.24	369.8	363.73	64.58
04-03-2024	396	396	390	394	303800	367.36	362.62	369.307	364.19	62.72
05-03-2024	392	402	388	394	287700	367.92	362.98	368.933	364.53	62.72
07-03-2024	408	418	402	404	732500	368.64	363.48	368.667	364.92	68.05
08-03-2024	410	410	400	406	96600	369.4	364	368.373	365.24	69.01
13-03-2024	400	402	394	396	339800	370.12	364.42	368.013	365.54	59.43
14-03-2024	396	404	392	402	722300	370.84	364.86	367.627	365.91	62.77
15-03-2024	398	400	394	398	102900	371.44	365.3	367.2	366.32	59.27
18-03-2024	400	402	396	398	37200	372.16	365.72	366.773	366.68	59.27
19-03-2024	396	410	394	404	218800	373	366.12	366.4	367.08	62.87
20-03-2024	410	412	404	408	187100	373.8	366.66	366.08	367.49	65.09
21-03-2024	410	416	410	412	87800	374.76	367.34	366.213	367.93	67.20
22-03-2024	410	410	400	410	218400	375.68	368.16	366.44	368.33	65.08
25-03-2024	410	416	408	414	91100	376.68	368.86	366.747	368.81	67.30
26-03-2024	416	420	414	414	383800	377.76	369.5	367.04	369.25	67.30
27-03-2024	420	428	414	424	437600	379.08	370.22	367.333	369.75	72.39
28-03-2024	424	424	410	414	305900	380.08	370.86	367.56	370.19	62.00
01-04-2024	418	418	400	404	360500	380.92	371.38	367.72	370.6	53.70
02-04-2024	402	412	402	408	98700	381.88	371.94	367.907	371.02	56.23
03-04-2024	410	418	410	416	530800	383.04	372.52	368.133	371.48	60.83
04-04-2024	420	428	416	422	314000	384.32	373.16	368.413	371.98	63.89
05-04-2024	428	428	422	424	193400	385.64	373.82	368.733	372.49	64.88
16-04-2024	426	426	406	414	392400	386.72	374.38	368.973	372.94	56.56
17-04-2024	382	400	374	394	196700	387.32	374.74	369.107	373.31	44.32
18-04-2024	394	398	380	392	645400	387.92	375.08	369.293	373.66	43.31
19-04-2024	394	394	380	390	17600	388.52	375.46	369.467	374.03	42.27
22-04-2024	0	396	376	390	258700	389.16	375.86	369.627	374.37	42.27
23-04-2024	384	394	372	388	370300	389.8	376.14	369.773	374.72	41.13
24-04-2024	388	390	370	382	1201700	390.32	376.38	369.88	375.04	37.83
25-04-2024	382	386	372	386	662300	390.92	376.68	370.04	375.37	41.22
26-04-2024	384	384	374	380	58300	391.36	376.88	370.16	375.65	37.88
29-04-2024	384	388	372	382	1115900	391.88	377.1	370.293	375.87	39.63
30-04-2024	384	386	370	386	849800	392.44	377.34	370.453	375.98	43.09
02-05-2024	386	386	374	380	24800	392.92	377.52	370.587	376.11	39.44
03-05-2024	380	380	368	372	117600	393.2	377.7	370.667	376.27	35.16
06-05-2024	372	382	368	374	1846100	393.44	377.84	370.747	376.43	37.00
07-05-2024	374	376	370	374	27500	393.72	378	370.84	376.57	37.00
08-05-2024	374	374	364	374	28200	393.96	378.14	370.933	376.72	37.00
13-05-2024	366	370	360	370	128100	394.12	378.16	371.04	376.81	34.55
14-05-2024	370	370	360	362	36200	394.04	378.14	371.027	376.81	30.24
15-05-2024	388	388	366	368	90400	394.08	378.22	371.08	376.86	36.63
16-05-2024	368	378	368	376	69900	394.36	378.32	371.2	376.94	43.99
17-05-2024	376	378	370	374	41300	394.52	378.48	371.253	376.99	42.66
20-05-2024	376	376	372	376	17300	394.68	378.54	371.347	377.06	44.47
21-05-2024	366	378	366	370	33100	394.44	378.6	371.413	376.98	40.35
22-05-2024	372	380	368	376	129800	393.8	378.7	371.52	376.94	45.76
27-05-2024	376	380	372	378	42100	393.4	378.8	371.613	376.79	47.48
28-05-2024	374	386	374	376	2400	392.8	378.9	371.693	376.49	45.91
29-05-2024	376	380	368	378	61600	392.36	379.04	371.813	376.22	47.76

Mark

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

Detail

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