ADRO

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
05-01-2009	490	520	485	520	14824500
06-01-2009	520	540	510	510	11781500
07-01-2009	510	550	510	520	27035500
08-01-2009	510	510	500	500	2130000
09-01-2009	510	520	510	510	1698000
12-01-2009	520	580	510	550	24687500
13-01-2009	550	660	540	660	122331000
14-01-2009	680	750	660	680	118802500
15-01-2009	660	690	620	660	38034500
16-01-2009	670	700	650	670	26462500
19-01-2009	680	680	640	650	8579500
20-01-2009	630	650	610	630	26961000
21-01-2009	620	680	600	640	32071000
22-01-2009	670	670	630	640	7662000
23-01-2009	630	640	620	640	3696500					70.00
27-01-2009	650	690	650	690	21292500					74.57
28-01-2009	690	690	680	690	6889500					74.57
29-01-2009	700	740	700	720	75027000					77.00
30-01-2009	710	760	710	740	31744000					78.48
02-02-2009	740	750	710	730	16230000					75.85
03-02-2009	730	740	710	730	7222500					75.85
04-02-2009	730	770	730	770	28112500					79.10
05-02-2009	780	830	770	820	105337000					82.30
06-02-2009	840	870	830	870	62025000					84.81
09-02-2009	880	890	820	830	15323500					75.59
10-02-2009	830	870	810	850	12250000					76.94
11-02-2009	830	870	830	860	12423000					77.60
12-02-2009	860	860	830	850	5682000					75.26
13-02-2009	850	850	830	840	6425000					72.89
16-02-2009	840	850	820	830	3942000					70.50
17-02-2009	830	830	790	800	6605000					63.74
18-02-2009	790	830	770	820	11894000					66.07
19-02-2009	820	820	800	810	6976500					63.86
20-02-2009	810	820	770	790	10847500					59.56
23-02-2009	800	820	780	800	14914000					60.97
24-02-2009	790	790	760	780	8408500					56.70
25-02-2009	790	790	770	780	5669500					56.70
26-02-2009	790	790	760	770	6637500					54.49
27-02-2009	780	790	770	770	4059000					54.49
02-03-2009	770	780	730	730	5101500					46.13
03-03-2009	710	740	710	720	5855500					44.30
04-03-2009	720	760	720	760	7948500					52.43
05-03-2009	770	800	760	760	22316500					52.43
06-03-2009	750	770	750	750	1650000					50.30
10-03-2009	760	780	760	770	2072500					54.30
11-03-2009	780	790	770	770	10249000					54.30
12-03-2009	770	790	760	770	3955500					54.30
13-03-2009	780	790	770	770	4976000					54.30
16-03-2009	780	790	750	750	2698000					49.00
17-03-2009	760	760	730	740	9686500	724.2				46.55
18-03-2009	750	750	730	740	4155500	728.6				46.55
19-03-2009	740	760	740	740	4216500	733.2				46.55
20-03-2009	750	790	750	780	15422500	738.4				57.22
23-03-2009	790	830	790	820	32856500	744.8				64.79
24-03-2009	830	1000	820	890	93539000	752.4				73.59
25-03-2009	890	930	880	890	43654500	759.2				73.59
27-03-2009	910	950	910	940	34683000	764.8				78.12
30-03-2009	940	940	880	890	15764000	769				65.94
31-03-2009	890	910	880	880	33468000	773.4				63.80
01-04-2009	900	910	880	890	34532000	777.8				65.02
02-04-2009	900	920	880	890	38749500	782.6				65.02
03-04-2009	900	900	880	890	17417500	787.8				65.02
06-04-2009	890	940	890	910	68659000	793.2				67.75
07-04-2009	910	920	890	900	20180000	798.4				65.02
08-04-2009	900	920	890	900	28796500	803.6				65.02
13-04-2009	910	950	910	950	72351500	808.8				71.64
14-04-2009	940	980	940	970	78133500	814.4				73.78
15-04-2009	960	980	940	970	58857500	819.4				73.78
16-04-2009	980	1000	940	950	45997500	823.6				67.85
17-04-2009	960	980	930	950	56614500	828				67.85
20-04-2009	950	980	950	980	39176000	833				71.79
21-04-2009	950	980	940	950	37817000	836.6				63.41
22-04-2009	980	1060	950	970	241693000	839.6				66.24
23-04-2009	980	1040	970	1010	87039500	842.4				71.06
24-04-2009	1020	1050	990	1000	70989000	845.8				68.43
27-04-2009	1050	1050	1000	1020	61275500	849.2				70.76
28-04-2009	1030	1040	980	1000	49386000	852				65.55
29-04-2009	1020	1020	1000	1010	31192000	855.2				66.86
30-04-2009	1020	1040	1010	1020	75866500	858.8				68.17
01-05-2009	1040	1090	1030	1060	151475500	863.4				72.80
04-05-2009	1150	1150	1080	1140	127750000	870.2				79.28
05-05-2009	1160	1200	1130	1130	147614000	876.4				76.82
06-05-2009	1140	1170	1120	1160	60704000	883.4				78.93
07-05-2009	1180	1210	1180	1200	65399000	891.6				81.37
08-05-2009	1200	1200	1170	1180	31256000	899.2				76.59
11-05-2009	1200	1240	1160	1180	75539000	907.2				76.59
12-05-2009	1180	1180	1110	1170	31850500	915				74.07
13-05-2009	1180	1200	1170	1180	34319500	923.2				74.96
14-05-2009	1150	1170	1100	1100	18250000	929.8				57.88
15-05-2009	1120	1140	1010	1070	31214500	936.6				53.00
18-05-2009	1060	1100	1000	1080	16524000	943.8				54.38
19-05-2009	1120	1150	1100	1120	22487500	951				59.50
20-05-2009	1130	1150	1110	1130	22823000	958.4				60.69
22-05-2009	1110	1280	1080	1280	179416500	969				73.33
25-05-2009	1320	1360	1260	1310	221283000	979.8				75.06
26-05-2009	1320	1330	1220	1230	56588500	989				63.29
27-05-2009	1260	1330	1240	1280	94593000	999.2				66.79
28-05-2009	1250	1310	1250	1290	53833500	1009.6				67.46
29-05-2009	1310	1350	1300	1340	87271000	1021.4				70.65
01-06-2009	1350	1380	1340	1380	77876500	1034.2	879.2			72.93
02-06-2009	1390	1450	1360	1370	132243500	1046.8	887.7			71.43
03-06-2009	1400	1410	1260	1300	495397000	1058	895.6			61.87
04-06-2009	1280	1340	1270	1340	153433500	1069.2	903.8			64.77
05-06-2009	1350	1360	1310	1320	145485000	1079.2	912			62.22
08-06-2009	1340	1340	1280	1290	65897500	1087.2	919.8			58.50
09-06-2009	1300	1320	1270	1300	107812500	1095.4	927.3			59.37
10-06-2009	1320	1330	1300	1310	65582500	1102.8	933.8			60.27
11-06-2009	1310	1340	1290	1310	92919500	1111.2	940.1			60.27
12-06-2009	1310	1320	1290	1300	65201500	1119.6	946.5			58.76
15-06-2009	1280	1300	1260	1260	56236500	1127	952.4			53.04
16-06-2009	1240	1260	1210	1260	71196000	1134.4	958.5			53.04
17-06-2009	1240	1260	1220	1240	44316500	1141.4	964.6			50.21
18-06-2009	1240	1260	1170	1180	62030000	1146.8	970			42.82
19-06-2009	1200	1240	1150	1240	71462500	1153.6	976			50.64
22-06-2009	1230	1250	1170	1180	36167000	1159.2	981.4			44.14
23-06-2009	1130	1130	1050	1080	114047500	1161.8	985.3			35.87
24-06-2009	1070	1180	1070	1180	69573500	1166	990.2			46.64
25-06-2009	1190	1270	1170	1250	146074000	1171.6	995.5			52.63
26-06-2009	1260	1280	1220	1240	34088000	1177.4	1000.5			51.74
29-06-2009	1240	1240	1200	1220	12817500	1182.8	1005.4			49.91
30-06-2009	1250	1260	1190	1200	25128500	1187.2	1010.1			48.08
01-07-2009	1190	1210	1180	1200	13504000	1192.2	1014.4			48.08
02-07-2009	1210	1220	1180	1180	14006000	1196.4	1018			46.12
03-07-2009	1160	1180	1150	1170	27818500	1199.6	1021			45.13
06-07-2009	1160	1160	1120	1130	14766000	1202.2	1024			41.31
07-07-2009	1130	1200	1130	1190	24978000	1205.6	1027.4			48.37
09-07-2009	1210	1220	1140	1150	43365000	1208.6	1030.3			44.53
10-07-2009	1170	1170	1130	1140	16811500	1211.2	1033.2			43.59
13-07-2009	1130	1140	1070	1100	26557000	1212.8	1035.8			39.99
14-07-2009	1130	1160	1100	1160	23358000	1214.8	1039.1			47.06
15-07-2009	1180	1190	1150	1180	30125500	1215.6	1042.9			49.22
16-07-2009	1200	1210	1140	1160	23115500	1216.2	1046.3			47.15
17-07-2009	1120	1150	1100	1150	28239000	1216	1049.7			46.11
21-07-2009	1190	1200	1170	1200	48898000	1216	1053.8			51.84
22-07-2009	1200	1220	1170	1180	50685500	1216	1057.6			49.57
23-07-2009	1180	1200	1180	1200	36416000	1216.4	1061.8			51.84
24-07-2009	1220	1230	1180	1210	102735500	1217.2	1066.1			52.98
27-07-2009	1220	1260	1220	1250	123477000	1218.6	1070.9			57.33
28-07-2009	1260	1280	1240	1270	102495000	1222	1075.9			59.35
29-07-2009	1260	1270	1200	1240	79389000	1225.4	1081			55.13
30-07-2009	1210	1260	1210	1260	88987000	1229	1086.4			57.31
31-07-2009	1270	1300	1260	1280	74016000	1232.2	1091.6			59.43
03-08-2009	1280	1310	1260	1280	100805000	1235.2	1096.8			59.43
04-08-2009	1300	1360	1300	1330	258960500	1236.2	1102.6			64.55
05-08-2009	1340	1370	1320	1360	186502000	1237.2	1108.5			67.22
06-08-2009	1370	1460	1360	1460	297075500	1241.8	1115.4			74.19
07-08-2009	1460	1520	1430	1450	168963500	1245.2	1122.2			72.53
10-08-2009	1470	1520	1460	1480	119141500	1249	1129.3			74.39
11-08-2009	1480	1490	1440	1460	51619000	1251.4	1136.4			70.95
12-08-2009	1440	1440	1350	1410	100515000	1252	1143.1	1003.467		63.10
13-08-2009	1440	1480	1440	1460	69541000	1253.8	1150.3	1009.733		67.03
14-08-2009	1470	1480	1430	1450	26574000	1256.8	1157.4	1016		65.52
18-08-2009	1400	1420	1370	1420	68319500	1258.4	1163.8	1022		61.10
19-08-2009	1430	1430	1310	1330	59355000	1258.6	1168.9	1027.533		50.15
20-08-2009	1360	1430	1360	1410	75345500	1261	1174.1	1033.533		57.45
21-08-2009	1410	1410	1360	1390	27116000	1262.8	1179.1	1039.133		55.27
24-08-2009	1440	1450	1420	1440	61470500	1265.4	1184.1	1044.333		59.41
25-08-2009	1430	1430	1380	1390	123972500	1267	1189.1	1049.067		54.02
26-08-2009	1400	1400	1380	1390	50450500	1268.8	1194.2	1053.933		54.02
27-08-2009	1380	1390	1340	1350	74207500	1270.6	1198.8	1058.467		49.83
28-08-2009	1360	1370	1320	1350	56353000	1272.4	1203.4	1063.133		49.83
31-08-2009	1370	1420	1360	1360	155797000	1274.8	1208.1	1068		50.94
01-09-2009	1370	1390	1350	1360	41791000	1278.4	1212.6	1072.8		50.94
02-09-2009	1340	1360	1320	1350	52582500	1280.6	1217.1	1077.533		49.67
03-09-2009	1350	1370	1330	1350	94129000	1284	1221.6	1082.267		49.67
04-09-2009	1350	1350	1330	1340	29657000	1289.2	1225.5	1086.6		48.27
07-09-2009	1350	1350	1320	1330	22099000	1292.2	1229.1	1090.867		46.86
08-09-2009	1330	1380	1310	1380	103898000	1294.8	1233.2	1095.267		54.11
09-09-2009	1380	1400	1350	1360	65541500	1297.2	1237.3	1099.4		51.10
10-09-2009	1380	1380	1360	1370	43461500	1300.2	1241.5	1103.667		52.52
11-09-2009	1370	1390	1360	1370	47976000	1303.6	1245.4	1107.933		52.52
14-09-2009	1350	1370	1340	1350	34895000	1306.6	1249.4	1111.8		49.21
15-09-2009	1360	1380	1350	1350	48492000	1310	1253.2	1115.333		49.21
16-09-2009	1370	1380	1360	1370	36220000	1314	1256.8	1118.667		52.67
17-09-2009	1380	1420	1370	1390	174021500	1319.2	1260.7	1122.4		55.91
24-09-2009	1380	1420	1380	1400	70917000	1323.4	1264.5	1126.067		57.47
25-09-2009	1380	1420	1370	1400	31764500	1328.4	1268.5	1129.667		57.47
28-09-2009	1400	1420	1380	1410	42514500	1333.8	1272.5	1133.4		59.16
29-09-2009	1430	1440	1410	1420	42666000	1340.2	1276.5	1137.267		60.82
30-09-2009	1430	1440	1400	1430	47690000	1345.6	1280.2	1141.267		62.48
01-10-2009	1430	1430	1410	1420	20927500	1350.4	1283	1145.4		59.76
02-10-2009	1400	1410	1390	1400	56182000	1355.2	1285.7	1149.267		54.65
05-10-2009	1410	1420	1390	1420	17955000	1360.6	1288.3	1153.333		58.48
06-10-2009	1430	1460	1420	1440	131097500	1365.4	1290.7	1157.667		61.93
07-10-2009	1450	1460	1400	1410	68913000	1370	1293	1161.733		54.59
08-10-2009	1420	1430	1390	1390	36239000	1373.8	1295.1	1165.8		50.31
09-10-2009	1400	1420	1390	1400	15256000	1377.6	1297.4	1169.933		52.32
12-10-2009	1410	1410	1370	1380	25759000	1380.2	1299.4	1174		48.12
13-10-2009	1390	1410	1380	1390	35548500	1382.6	1302.3	1178.133		50.27
14-10-2009	1400	1430	1400	1430	54991500	1386.4	1305.9	1182.8		57.80
15-10-2009	1440	1470	1430	1450	127273000	1390.2	1309.6	1187.667		60.99
16-10-2009	1460	1470	1440	1460	40549500	1393.8	1313	1192.333		62.51
19-10-2009	1450	1530	1430	1530	107502000	1398.8	1317	1197.467		71.03
20-10-2009	1550	1550	1500	1510	147739500	1402.4	1319.3	1202.533		66.39
21-10-2009	1510	1570	1490	1560	181260000	1406.4	1321.8	1207.8		71.42
22-10-2009	1550	1570	1510	1520	97783000	1407.6	1324.7	1212.8		63.26
23-10-2009	1540	1630	1520	1620	220404500	1411	1328.1	1218.467		71.90
26-10-2009	1620	1630	1580	1600	72724000	1413.4	1331.2	1224		68.43
27-10-2009	1580	1600	1550	1570	102455000	1415.6	1333.5	1229.467		63.49
28-10-2009	1570	1570	1480	1520	98314500	1417.8	1334.9	1234.667	1107.05	56.20
29-10-2009	1480	1550	1440	1540	214886500	1419.4	1336.6	1240	1112.15	58.27
30-10-2009	1570	1590	1530	1540	121464500	1421.2	1339	1245.333	1117.3	58.27
02-11-2009	1500	1590	1490	1580	116838500	1424.4	1341.4	1250.667	1122.6	62.38
03-11-2009	1580	1590	1510	1510	83275500	1428	1343.3	1255.267	1127.65	52.61
04-11-2009	1530	1570	1530	1560	35743500	1431	1346	1259.733	1132.9	57.70
05-11-2009	1540	1550	1520	1540	27438000	1434	1348.4	1264.067	1137.85	55.15
06-11-2009	1570	1570	1540	1540	21206000	1436	1350.7	1268.067	1142.25	55.15
09-11-2009	1550	1560	1530	1540	21785000	1439	1353	1272.4	1146.55	55.15
10-11-2009	1560	1570	1510	1510	49441500	1441.4	1355.1	1276.6	1150.8	50.93
11-11-2009	1510	1560	1510	1550	60859000	1445.4	1358	1281	1155.2	55.79
12-11-2009	1580	1660	1570	1620	360070000	1450.8	1361.6	1285.867	1160.05	62.74
13-11-2009	1600	1710	1600	1710	367704500	1457.8	1366.3	1291.333	1165.45	69.41
16-11-2009	1710	1720	1680	1710	248125000	1464.8	1371.6	1296.667	1170.8	69.41
17-11-2009	1710	1720	1680	1700	105671000	1471.8	1376.2	1302	1176.1	67.84
18-11-2009	1690	1730	1690	1700	134411000	1478.8	1381.4	1307.333	1181.4	67.84
19-11-2009	1700	1710	1670	1680	59499500	1485.6	1387.4	1312.2	1186.35	64.47
20-11-2009	1680	1710	1660	1700	114824500	1493	1392.6	1317.067	1191.4	66.28
23-11-2009	1710	1770	1680	1770	177054500	1500.8	1397.8	1322.4	1196.65	71.69
24-11-2009	1760	1770	1700	1710	188194500	1507.8	1402.5	1327.467	1201.5	62.44
25-11-2009	1710	1750	1710	1720	154569000	1514.8	1407.5	1332.6	1206.45	63.29
26-11-2009	1720	1720	1650	1670	158381000	1520.8	1412.2	1337.2	1211.15	56.41
30-11-2009	1670	1750	1670	1740	408977000	1528.6	1417.6	1342.467	1216	62.55
01-12-2009	1740	1740	1710	1740	57534500	1536.4	1423.2	1347.6	1220.6	62.55
02-12-2009	1750	1750	1720	1730	43264500	1543.6	1428.8	1352.4	1224.9	61.12
03-12-2009	1740	1780	1730	1750	243079500	1550.8	1435	1357.4	1229.5	62.94
04-12-2009	1740	1760	1730	1750	76057500	1557.8	1440.6	1362.267	1234	62.94
07-12-2009	1750	1750	1710	1710	33396500	1564	1446.2	1367	1238.25	56.78
08-12-2009	1710	1730	1700	1700	28128000	1569.8	1451.8	1371.6	1242.5	55.32
09-12-2009	1700	1740	1700	1740	30674000	1576.2	1458.2	1376.4	1247	59.77
10-12-2009	1740	1760	1720	1730	52123000	1582.2	1463.9	1380.867	1251.5	58.21
11-12-2009	1750	1750	1730	1750	40925000	1588.8	1469.6	1384.933	1256.25	60.44
14-12-2009	1740	1740	1720	1740	37502000	1595.6	1475.4	1389	1260.85	58.75
15-12-2009	1740	1740	1720	1730	22284000	1601.8	1481.2	1392.8	1265.45	57.04
16-12-2009	1730	1760	1710	1750	106054500	1608	1486.7	1396.467	1270.25	59.58
17-12-2009	1760	1760	1720	1720	42637000	1614.2	1492.1	1400.067	1274.85	54.38
21-12-2009	1730	1730	1650	1680	87699500	1620	1496.9	1403.4	1279.35	48.34
22-12-2009	1700	1710	1690	1710	41277000	1626.2	1501.9	1407	1284	52.60
23-12-2009	1720	1720	1690	1700	11899000	1632.6	1506.4	1410.467	1288.65	51.08
28-12-2009	1710	1740	1710	1720	26388000	1639.2	1510.9	1414.6	1293.4	53.93
29-12-2009	1720	1730	1720	1730	14286500	1645.2	1515.8	1419	1298.4	55.34
30-12-2009	1730	1740	1720	1730	51654000	1650.8	1520.5	1423.333	1303.45	55.34
04-01-2010	1730	1750	1730	1750	26001500	1656.6	1525.2	1427.533	1308.4	58.28
05-01-2010	1750	1800	1750	1790	212590500	1661.8	1530.3	1431.933	1313.55	63.47
06-01-2010	1790	1830	1790	1800	230174500	1667.6	1535	1435.4	1318.8	64.65
07-01-2010	1820	1850	1810	1840	152755000	1673.2	1539.8	1438.933	1324.15	68.98
08-01-2010	1840	1980	1840	1960	312883500	1682	1544.8	1443.8	1330.1	77.77
11-01-2010	1990	2025	1970	1980	161806500	1689.2	1550.1	1448.467	1336.15	78.85
12-01-2010	1970	1970	1920	1960	115809000	1696.4	1554.9	1452.933	1342.1	74.94
13-01-2010	1920	1960	1910	1960	68364500	1704.2	1559.9	1457.067	1348.15	74.94
14-01-2010	1970	2075	1970	2050	263906000	1714.8	1566.3	1461.533	1354.7	80.09
15-01-2010	2050	2050	1980	1990	94313500	1723.8	1571.6	1465.667	1360.95	69.79
18-01-2010	1950	2025	1950	1990	63910500	1732.8	1577	1470.267	1367.2	69.79
19-01-2010	1990	2000	1980	1990	46697000	1741	1582.7	1474.6	1373.25	69.79
20-01-2010	2000	2000	1960	1970	89282000	1750.2	1589.1	1478.933	1379	66.25
21-01-2010	1970	1990	1950	1960	77028000	1758.2	1594.6	1483.4	1384.35	64.48
22-01-2010	1920	1940	1900	1940	170996000	1766.2	1600.1	1487.667	1389.6	60.99
25-01-2010	1920	1950	1910	1940	78580000	1774.2	1605.1	1491.867	1394.6	60.99
26-01-2010	1950	1950	1860	1880	185529500	1781	1610	1495.667	1399.55	51.31
27-01-2010	1890	1910	1820	1840	140035500	1787.6	1614.5	1499.267	1404.35	46.06
28-01-2010	1860	1910	1860	1900	87198500	1794.6	1620	1503.533	1409.4	53.71
29-01-2010	1870	1890	1840	1890	67205500	1800	1625.4	1507.733	1414.4	52.37
01-02-2010	1880	1880	1830	1850	89144000	1802.8	1630.3	1511.8	1419.2	47.31
02-02-2010	1880	1890	1850	1860	59905000	1805.8	1635.3	1516.333	1423.95	48.65
03-02-2010	1880	1950	1870	1920	200966000	1810.2	1641	1520.867	1429.05	55.88
04-02-2010	1920	1960	1910	1930	97917500	1814.8	1646.8	1525.867	1434.2	56.96
05-02-2010	1870	1880	1840	1860	170831000	1818.4	1652	1531.067	1438.75	48.04
08-02-2010	1860	1860	1760	1840	191326000	1821.2	1657.1	1535.467	1443.1	45.83
09-02-2010	1820	1840	1780	1830	146246000	1822.4	1661.6	1539.333	1447.4	44.72
10-02-2010	1840	1850	1790	1790	99367500	1824	1665.9	1543	1451.6	40.51
11-02-2010	1810	1830	1780	1810	64897500	1825.8	1670.3	1546.933	1455.9	43.38
12-02-2010	1820	1850	1810	1840	86135000	1829.2	1675	1551.2	1460.2	47.48
15-02-2010	1830	1840	1810	1830	24525500	1831	1679.8	1555.4	1464.6	46.28
16-02-2010	1830	1870	1810	1860	57664000	1833.4	1684.9	1559.933	1469.05	50.34
17-02-2010	1880	1890	1840	1860	137723000	1836	1689.8	1564.533	1473.3	50.34
18-02-2010	1860	1860	1800	1810	111675500	1837.2	1694	1569.067	1477.35	43.92
19-02-2010	1800	1810	1780	1800	98042000	1838.2	1698	1573.133	1481.25	42.75
22-02-2010	1820	1830	1790	1810	78213000	1840.2	1702.1	1577.533	1485.3	44.35
23-02-2010	1800	1850	1790	1840	109941000	1843	1706.4	1582.2	1489.45	48.96
24-02-2010	1810	1860	1810	1860	102389000	1845.4	1710.8	1587.267	1493.65	51.83
25-02-2010	1860	1870	1820	1830	83807000	1847.4	1714.8	1591.733	1497.5	47.52
01-03-2010	1850	1860	1820	1840	52729500	1849.2	1719	1596.133	1501	49.04
02-03-2010	1840	1850	1820	1830	47068500	1851	1723.3	1600.6	1504.5	47.56
03-03-2010	1840	1860	1820	1840	114970000	1853.2	1727.5	1605.2	1507.9	49.21
04-03-2010	1840	1860	1830	1840	60844000	1855	1731.5	1609.467	1511.1	49.21
05-03-2010	1850	1860	1840	1850	35850500	1857.6	1735.9	1613.933	1514.45	51.01
08-03-2010	1870	1880	1860	1860	81749500	1861.2	1740.6	1618.333	1517.85	52.80
09-03-2010	1860	1880	1860	1870	52123000	1864.4	1745.3	1622.733	1521.35	54.60
10-03-2010	1870	1910	1860	1890	136544000	1868.2	1750.4	1627	1524.9	58.03
11-03-2010	1890	1900	1870	1890	47044500	1871.6	1755.4	1631.133	1528.85	58.03
12-03-2010	1880	1890	1870	1880	24129500	1874.6	1759.9	1635.4	1532.9	55.59
15-03-2010	1870	1880	1860	1870	31597500	1877.4	1764.1	1639.467	1536.85	53.19
17-03-2010	1880	1920	1880	1920	194101000	1880.8	1768.7	1643.733	1540.85	62.04
18-03-2010	1920	1930	1890	1900	100901500	1883	1772.4	1647.867	1544.7	57.36
19-03-2010	1900	1910	1880	1880	91620500	1884.6	1776.1	1651.533	1547.7	53.06
22-03-2010	1870	1880	1830	1840	74255000	1884.6	1778.9	1654.733	1550.35	45.68
23-03-2010	1850	1860	1820	1830	59109000	1882	1782	1657.2	1553.35	44.03
24-03-2010	1850	1880	1830	1880	112399000	1880	1784.6	1660.067	1556.35	53.14
25-03-2010	1880	1890	1860	1860	100361000	1878	1787.2	1662.6	1559.2	49.66
26-03-2010	1870	1890	1860	1870	63653500	1876.2	1790.2	1665.333	1561.85	51.37
29-03-2010	1880	1910	1870	1890	122076000	1873	1793.9	1668.533	1564.4	54.70
30-03-2010	1900	1930	1900	1910	116515000	1871.4	1797.6	1671.533	1567.1	57.81
31-03-2010	1920	1980	1890	1960	298866000	1870.8	1801.8	1674.933	1570.4	64.38
01-04-2010	1970	2050	1970	2025	285992000	1871.5	1806.25	1678.967	1573.825	70.76
05-04-2010	2025	2100	2025	2075	148704000	1873.6	1811.9	1683.933	1577.6	74.54
06-04-2010	2075	2150	2050	2100	198836500	1876.4	1817.3	1688.533	1581.65	76.20
07-04-2010	2125	2200	2100	2150	173661000	1880.6	1823.4	1693.6	1585.9	79.12
08-04-2010	2100	2150	2075	2100	86537000	1883.8	1829	1698	1589.85	69.87
09-04-2010	2100	2150	2100	2125	58389000	1888.7	1834.85	1702.9	1593.925	71.66
12-04-2010	2150	2175	2125	2150	56845500	1894.9	1841.25	1707.967	1598.175	73.36
13-04-2010	2150	2175	2100	2175	75380500	1900.4	1847.5	1713.467	1602.75	74.97
14-04-2010	2150	2175	2125	2150	63514500	1905.6	1852.8	1718.8	1607.2	70.38
15-04-2010	2175	2225	2150	2200	158957500	1912.6	1857.7	1724.4	1612	73.83
16-04-2010	2200	2250	2175	2225	115278500	1919.9	1862.85	1730.167	1617.225	75.38
19-04-2010	2175	2200	2125	2175	137157500	1925	1867.6	1735.667	1621.9	66.87
20-04-2010	2175	2200	2150	2200	61955500	1930.4	1872.6	1741.333	1627	68.77
21-04-2010	2200	2225	2175	2200	81381500	1937.2	1877.8	1747.067	1632.6	68.77
22-04-2010	2200	2250	2175	2250	85029000	1945.4	1883.3	1753.2	1637.95	72.43
23-04-2010	2250	2250	2175	2200	49570500	1952.8	1887.6	1758.667	1642.7	64.31
26-04-2010	2200	2225	2175	2200	39372500	1961	1892.5	1764.267	1647.5	64.31
27-04-2010	2200	2200	2150	2200	44070500	1968.8	1897.3	1769.8	1652.4	64.31
28-04-2010	2150	2200	2125	2150	68618500	1975	1902.1	1775	1657.15	56.40
29-04-2010	2150	2175	2125	2125	29307500	1980.9	1905.95	1780.167	1661.775	52.90
30-04-2010	2175	2225	2150	2200	78900500	1987.7	1910.55	1785.833	1666.875	60.77
03-05-2010	2175	2175	2125	2125	44896000	1993	1914.5	1790.867	1671.65	51.50
04-05-2010	2150	2175	2100	2125	53630000	1999.3	1918.25	1795.767	1676.625	51.50
05-05-2010	2075	2100	1970	1980	225471500	2002.9	1920.55	1799.633	1680.575	38.38
06-05-2010	1950	2025	1930	2000	116565500	2006.7	1923.45	1803.633	1684.825	40.63
07-05-2010	1920	1970	1900	1930	134949000	2008.5	1925.75	1807.1	1688.775	35.72
10-05-2010	1970	2025	1950	2000	99329000	2011.3	1928.35	1810.967	1693.275	43.12
11-05-2010	2025	2125	1990	2050	189316000	2015.7	1931.55	1815.1	1697.725	47.75
12-05-2010	2100	2100	2050	2100	54026000	2020.9	1935.05	1819.633	1702.325	51.96
14-05-2010	2100	2125	2075	2075	40455500	2025.8	1938.4	1824.133	1706.9	49.80
17-05-2010	2050	2075	2000	2050	63171500	2030	1941.6	1828.333	1711.4	47.67
18-05-2010	2075	2075	2025	2050	22905000	2034.2	1944.6	1832.4	1715.65	47.67
19-05-2010	2025	2025	1950	1950	133169500	2036.2	1946.9	1836	1719.5	39.76
20-05-2010	1970	1990	1900	1920	117755000	2037.4	1949.3	1839.533	1723.1	37.74
21-05-2010	1850	1870	1810	1840	165991000	2036.8	1950.6	1842.467	1726.25	32.93
24-05-2010	1850	1880	1790	1800	102780000	2035	1951.6	1845.267	1729	30.82
25-05-2010	1750	1790	1700	1720	174021500	2031.6	1951.6	1847.467	1731.25	27.07
26-05-2010	1760	1900	1760	1890	161184500	2031.8	1953.2	1850.533	1734.5	42.94
27-05-2010	1870	1930	1810	1910	112036000	2032.6	1955	1853.6	1737.75	44.47
31-05-2010	1920	2025	1920	2000	140424500	2034.2	1957.5	1857.2	1741.35	50.86
01-06-2010	1980	1990	1910	1920	78072000	2034.6	1958.8	1859.8	1744.55	45.81
02-06-2010	1930	1970	1880	1930	89736500	2035.6	1960.1	1862.6	1747.55	46.53
03-06-2010	1970	1980	1940	1950	91680500	2037.8	1961.2	1865.2	1750.5	48.00
04-06-2010	1930	1940	1910	1940	39245500	2040	1961	1868	1752.9	47.30
07-06-2010	1870	1870	1820	1840	117793000	2039.2	1959.6	1869.467	1754.85	40.86
08-06-2010	1840	1860	1830	1850	50464500	2039	1958.5	1871.133	1756.7	41.71
09-06-2010	1850	1870	1830	1860	45883000	2038.8	1957.5	1873.067	1758.7	42.60
10-06-2010	1860	1870	1850	1860	27144000	2038.2	1955.6	1875.333	1760.95	42.60
11-06-2010	1880	1890	1860	1870	43398000	2037.4	1954.4	1877.533	1763	43.61
14-06-2010	1880	1900	1870	1890	24821500	2036	1953.4	1879.867	1765.2	45.65
15-06-2010	1890	1900	1870	1880	34836000	2033.1	1952.3	1881.867	1767.5	44.78
16-06-2010	1900	2000	1900	1970	227316000	2031	1952.3	1884.933	1770.7	53.42
17-06-2010	1970	1990	1960	1980	65421000	2028.6	1952.5	1887.733	1773.55	54.28
18-06-2010	1990	2000	1970	1980	80183000	2025.2	1952.9	1890.667	1776.5	54.28
21-06-2010	2000	2100	2000	2075	214058000	2024.7	1954.25	1894.233	1779.675	61.98
22-06-2010	2050	2075	1990	2000	97657500	2022.2	1955.45	1897.3	1782.725	54.22
23-06-2010	2000	2025	1990	2025	55183500	2019.7	1957.3	1900.733	1785.9	56.19
24-06-2010	2025	2050	1990	1990	35276500	2016	1958.2	1903.667	1789.1	52.76
25-06-2010	1990	2025	1990	2025	24382000	2013.5	1959.55	1906.367	1792.475	55.67
28-06-2010	2025	2075	2025	2050	28703500	2010.5	1961.55	1908.633	1795.925	57.68
29-06-2010	2050	2050	1960	1970	56475000	2005.4	1962.65	1910.367	1798.975	49.90
30-06-2010	1940	2000	1930	1990	56187000	2001.7	1963.35	1912.3	1802.175	51.66
01-07-2010	1970	1980	1940	1970	36407500	1997.1	1963.75	1914.1	1805.275	49.78
02-07-2010	1980	1990	1980	1990	39110500	1992.9	1965.05	1916.167	1808.525	51.67
05-07-2010	1990	2000	1980	1990	27733500	1987.7	1966.55	1918.1	1811.825	51.67
06-07-2010	1990	2050	1980	2025	50155000	1984.2	1968.5	1919.8	1815.05	55.10
07-07-2010	2025	2025	1980	1990	30593000	1980	1970.5	1921.667	1818.2	51.19
08-07-2010	2025	2050	2000	2025	91244000	1976.5	1972.65	1923.7	1821.475	54.66
09-07-2010	2025	2050	2000	2050	81778000	1974.5	1974.75	1926.233	1824.875	57.01
12-07-2010	2050	2050	2000	2025	63066000	1972.5	1976.7	1928.133	1828.25	53.99
13-07-2010	2000	2025	2000	2025	27180000	1969	1978.35	1930.033	1831.625	53.99
14-07-2010	2050	2075	2025	2050	74311500	1967.5	1980.25	1932.167	1835.025	56.65
15-07-2010	2025	2050	2000	2025	50396500	1965.5	1982.4	1934	1838.2	53.33
16-07-2010	2025	2025	1990	2025	27517500	1966.4	1984.65	1935.833	1841.325	53.33
19-07-2010	2000	2000	1980	1990	11243000	1966.2	1986.45	1937.7	1844.275	48.70
20-07-2010	1990	2025	1990	2000	32258000	1967.6	1988.05	1939.7	1847.225	50.04
21-07-2010	2025	2025	1990	2025	56157000	1968.1	1989.7	1941.6	1850.25	53.31
22-07-2010	2000	2025	1990	2025	26389000	1967.6	1991.65	1943.567	1853.225	53.31
23-07-2010	2025	2075	2025	2050	106837000	1966.6	1993.75	1945.567	1856.375	56.60
26-07-2010	2075	2075	2025	2025	102692000	1965.6	1995.7	1947.467	1859.5	52.61
27-07-2010	2050	2100	2025	2025	83911500	1965.1	1997.55	1949.433	1862.525	52.61
28-07-2010	2050	2075	2025	2075	72382000	1965.6	1999.9	1951.6	1865.7	59.28
29-07-2010	2050	2075	2025	2050	57503500	1967.6	2001.9	1953.8	1868.9	55.10
30-07-2010	2050	2050	2000	2000	23752000	1969.2	2003.3	1955.933	1871.95	47.84
02-08-2010	2025	2050	2000	2050	62943000	1973.4	2005.1	1958.2	1875.2	54.32
03-08-2010	2050	2100	2000	2025	82788500	1977.9	2006.45	1960.367	1878.425	50.91
04-08-2010	2025	2050	2000	2025	30807500	1984	2007.8	1962.4	1881.6	50.91
05-08-2010	2025	2050	2025	2050	33380000	1987.2	2009.5	1964.533	1884.7	54.24
06-08-2010	2050	2125	2025	2125	113584500	1991.5	2012.05	1967.167	1888.075	62.47
09-08-2010	2125	2150	2100	2125	51556000	1994	2014.1	1969.667	1891.4	62.47
10-08-2010	2125	2125	2050	2100	47041000	1997.6	2016.1	1971.733	1894.25	58.41
11-08-2010	2100	2100	2050	2075	29407000	2000.5	2018.05	1973.567	1897.075	54.59
12-08-2010	2025	2050	2000	2050	48748000	2002.5	2020.15	1974.967	1899.525	51.00
13-08-2010	2050	2075	2025	2075	26049000	2005.2	2022.6	1975.733	1902.3	54.24
16-08-2010	2075	2075	2025	2050	25861000	2009.4	2024.3	1976.2	1904.45	50.63
18-08-2010	2050	2100	2025	2100	41630500	2014.4	2026.7	1977.133	1906.95	56.82
19-08-2010	2100	2125	2050	2100	67908500	2019.2	2029	1978.067	1909.6	56.82
20-08-2010	2050	2100	2050	2100	14999500	2024	2031.1	1978.4	1912.5	56.82
23-08-2010	2075	2100	2050	2075	19670000	2028.1	2032.75	1978.967	1915.175	52.70
24-08-2010	2075	2075	2025	2050	26609500	2031.3	2033.65	1979.367	1917.725	48.88
25-08-2010	2050	2050	2025	2050	27810500	2034.7	2033.9	1979.767	1920.075	48.88
26-08-2010	2050	2050	1990	2025	94836500	2035.8	2033.4	1980.133	1922.65	45.09
27-08-2010	2025	2025	1970	1990	60531000	2036	2032.3	1980.333	1924.8	40.37
30-08-2010	2000	2025	1960	1980	55301500	2036	2030.6	1980.6	1927	39.11
31-08-2010	1960	1960	1880	1900	161802500	2032.5	2028.6	1980.333	1928.8	30.82
01-09-2010	1890	1900	1840	1870	186639500	2029.9	2026.05	1980.267	1930.45	28.39
02-09-2010	1870	1880	1760	1790	294859500	2025.2	2022.45	1979.933	1931.85	23.15
03-09-2010	1810	1850	1810	1840	121359500	2022.2	2019.1	1979.533	1933.3	31.64
06-09-2010	1850	1950	1850	1920	215561000	2020.1	2016.8	1979.733	1934.8	42.58
07-09-2010	1920	1960	1900	1940	101304000	2017.9	2014.2	1980.333	1935.95	44.95
15-09-2010	1970	2025	1960	2000	201779500	2018.5	2011.95	1981.267	1937.4	51.43
16-09-2010	2025	2100	2000	2100	156250000	2020.7	2011.2	1982.467	1939.4	59.90
17-09-2010	2100	2150	2075	2150	155222500	2024.3	2010.7	1983.933	1941.65	63.34
20-09-2010	2125	2150	2025	2050	44473000	2025.5	2009.2	1985.2	1943.5	53.46
21-09-2010	2050	2075	1990	2025	66406000	2026.2	2006.95	1986.433	1945.125	51.30
22-09-2010	2025	2025	1950	1980	54815000	2025.3	2004.75	1987.433	1946.175	47.58
23-09-2010	1980	1990	1960	1980	17062000	2025.1	2002.55	1988.7	1947.525	47.58
24-09-2010	1980	2025	1980	2025	28690500	2025.1	2000.8	1990.133	1949.05	51.65
27-09-2010	2050	2100	2025	2075	102206000	2025.6	2000.05	1991.7	1951.075	55.75
28-09-2010	2075	2125	2025	2050	121368000	2026.1	1999.3	1993.167	1952.625	53.32
29-09-2010	2075	2075	2025	2050	20505000	2026.6	1997.8	1994.433	1954.175	53.32
30-09-2010	2050	2075	2000	2025	71403500	2026.1	1996.8	1995.533	1955.65	50.74
01-10-2010	2050	2075	2025	2050	47987000	2026.6	1996.05	1997.133	1957.15	53.18
04-10-2010	2075	2100	2025	2025	33272500	2026.6	1996.5	1998.633	1958.525	50.49
05-10-2010	2050	2050	2000	2050	53478500	2027.8	1997	2000.233	1960.225	53.04
06-10-2010	2075	2100	2050	2100	93891500	2029.8	1998.7	2001.967	1962.225	57.74
07-10-2010	2100	2100	2025	2050	63328000	2030.3	1999.2	2003.233	1963.775	52.13
08-10-2010	2050	2075	2025	2050	43965000	2030.8	1999.2	2004.7	1965.375	52.13
11-10-2010	2050	2075	2025	2075	139750000	2031.3	1998.95	2006.267	1967	54.68
12-10-2010	2075	2075	2025	2050	17197500	2031.8	1998.7	2007.733	1968.55	51.71
13-10-2010	2050	2100	2050	2100	55923500	2033.3	1999.2	2009.467	1970.4	56.77
14-10-2010	2100	2200	2075	2175	172124500	2035.3	2000.45	2011.7	1972.525	63.03
15-10-2010	2175	2250	2150	2225	93850500	2038.8	2003.2	2014.2	1975.05	66.51
18-10-2010	2200	2225	2150	2175	66456000	2042.3	2005.75	2016.3	1977.525	60.39
19-10-2010	2175	2175	2150	2175	16708000	2044.8	2009.1	2018.333	1979.85	60.39
20-10-2010	2125	2150	2100	2125	49341000	2046.8	2012.35	2019.9	1981.975	54.56
21-10-2010	2125	2150	2100	2125	23250000	2048.8	2016.4	2021.467	1984	54.56
22-10-2010	2125	2300	2125	2250	149841000	2052.8	2020	2023.933	1986.6	64.49
25-10-2010	2250	2250	2150	2175	82744000	2053.8	2022.65	2025.967	1988.825	56.51
26-10-2010	2200	2225	2175	2200	23376000	2055.3	2024.65	2027.833	1991.075	58.36
27-10-2010	2200	2200	2075	2100	56521500	2055.3	2026.45	2029.167	1992.625	49.32
28-10-2010	2100	2125	2100	2125	15057000	2056.3	2028.4	2030.8	1994.25	51.35
29-10-2010	2100	2125	2075	2100	15114000	2057.3	2029.9	2032.533	1995.55	49.23
01-11-2010	2150	2150	2100	2125	34748000	2058.3	2031.75	2034.5	1996.375	51.39
02-11-2010	2100	2150	2100	2125	23941000	2059.8	2034.6	2036.133	1997.1	51.39
03-11-2010	2150	2200	2125	2150	50069000	2060.8	2037.6	2038.067	1998.05	53.68
04-11-2010	2175	2225	2175	2225	114360000	2063.3	2041.25	2040.433	1999.375	59.80
05-11-2010	2250	2325	2225	2275	202973500	2066.8	2045.4	2043	2000.5	63.28
08-11-2010	2275	2400	2275	2350	163219500	2072.3	2050.2	2045.933	2002.3	67.78
09-11-2010	2350	2500	2350	2500	178930500	2081.3	2056.3	2049.533	2004.85	74.52
10-11-2010	2500	2500	2400	2400	113166500	2088.3	2061.5	2052.033	2006.9	64.79
11-11-2010	2425	2450	2400	2450	28490000	2096.8	2066.3	2054.533	2009.3	67.11
12-11-2010	2425	2450	2375	2400	52552500	2105	2070.5	2056.533	2011.5	62.67
15-11-2010	2400	2450	2350	2400	24191500	2113.4	2074.7	2058.2	2013.8	62.67
16-11-2010	2425	2500	2425	2475	47455000	2124.9	2078.7	2060.7	2016.475	66.52
18-11-2010	2475	2475	2400	2450	51183000	2136.5	2083.2	2062.867	2019.325	64.15
19-11-2010	2475	2500	2425	2450	63008500	2149.7	2087.45	2064.867	2022.375	64.15
22-11-2010	2475	2475	2450	2450	25019500	2161.9	2092.05	2066.7	2025.125	64.15
23-11-2010	2450	2450	2350	2425	37022000	2172	2096.05	2068.533	2027.8	61.41
24-11-2010	2425	2425	2325	2400	33234000	2181.2	2099.55	2069.867	2030.55	58.72
25-11-2010	2425	2425	2350	2350	22404000	2188.2	2103.35	2070.7	2033	53.64
26-11-2010	2350	2350	2300	2325	53527500	2192.7	2106.7	2071.7	2035.025	51.26
29-11-2010	2325	2325	2275	2300	26296500	2195.7	2110	2072.367	2036.875	48.91
30-11-2010	2300	2375	2300	2325	68138000	2201.2	2113.35	2073.2	2039.2	51.31
01-12-2010	2325	2375	2300	2375	22694500	2208.2	2117.2	2074.033	2041.875	55.78
02-12-2010	2425	2475	2375	2400	74685500	2216.6	2120.95	2075.367	2044.725	57.86
03-12-2010	2450	2450	2350	2375	42967500	2224.5	2124.8	2076.533	2047.65	55.07
06-12-2010	2400	2475	2400	2475	83583500	2233.5	2129.3	2078.367	2050.975	62.80
08-12-2010	2500	2625	2475	2625	177109000	2244.5	2135.05	2081.533	2054.9	70.89
09-12-2010	2600	2650	2575	2625	97324500	2256	2141.05	2084.867	2058.875	70.89
10-12-2010	2625	2625	2575	2600	40128000	2267	2146.8	2087.533	2062.575	68.03
13-12-2010	2625	2650	2550	2575	22359500	2278	2152.05	2090.533	2066.15	65.20
14-12-2010	2575	2600	2525	2550	24063000	2288	2157.3	2093.367	2069.85	62.40
15-12-2010	2550	2550	2500	2550	40172500	2298.5	2162.55	2097.167	2073.6	62.40
16-12-2010	2550	2550	2500	2525	58893500	2308	2167.9	2100.667	2077.175	59.44
17-12-2010	2525	2600	2250	2300	81162500	2312	2170.9	2103.133	2079.475	40.72
20-12-2010	2500	2575	2475	2500	30452000	2321	2175.65	2106.467	2082.675	54.45
21-12-2010	2550	2575	2500	2550	22062500	2331	2180.9	2109.8	2086.275	57.13
22-12-2010	2550	2550	2425	2475	16659500	2339	2185.15	2112.3	2089.45	52.18
23-12-2010	2500	2550	2450	2525	14708500	2348.5	2190.15	2115.3	2092.925	54.98
27-12-2010	2525	2525	2500	2525	8199500	2357	2195.15	2118.467	2096.35	54.98
28-12-2010	2525	2525	2500	2500	8293500	2363.5	2199.4	2121.467	2099.65	53.17
29-12-2010	2525	2550	2500	2525	14375000	2369.5	2204.15	2125.3	2103.025	54.77
30-12-2010	2525	2550	2500	2550	19802000	2377	2209.65	2129.5	2106.475	56.38
03-01-2011	2550	2675	2525	2675	147849500	2387	2215.9	2135.067	2110.5	63.37
04-01-2011	2700	2900	2675	2875	94667500	2402	2224.4	2142.233	2115.425	71.30
05-01-2011	2825	2850	2750	2850	56025500	2416.5	2232.65	2149.767	2120.225	69.28
06-01-2011	2850	2850	2725	2775	44333500	2427	2239.9	2155.667	2124.7	63.48
07-01-2011	2725	2725	2650	2700	43283500	2437.5	2245.65	2160.933	2128.85	58.22
10-01-2011	2700	2700	2500	2500	101623500	2443.5	2249.4	2164.267	2131.75	47.04
11-01-2011	2500	2600	2450	2475	61287000	2451	2253.15	2167.967	2134.625	45.85
12-01-2011	2500	2625	2500	2625	78434000	2461	2258.65	2172.6	2138.35	53.44
13-01-2011	2625	2675	2575	2625	58937500	2471.5	2264.4	2177.1	2142.275	53.44
14-01-2011	2625	2625	2550	2625	25063000	2481.5	2269.9	2181.667	2146.25	53.44
17-01-2011	2625	2625	2525	2575	45514000	2490.5	2275.15	2186.567	2149.725	50.49
18-01-2011	2575	2675	2550	2675	83178500	2501	2280.9	2192.067	2153.8	55.74
19-01-2011	2675	2725	2600	2650	55959000	2509.5	2286.4	2197.333	2157.7	54.20
20-01-2011	2625	2625	2425	2450	69369500	2513	2289.9	2201.267	2160.5	43.73
21-01-2011	2375	2425	2300	2350	102465500	2513	2292.65	2204.467	2162.7	39.62
24-01-2011	2375	2375	2300	2350	56096000	2510	2295.65	2207.533	2164.65	39.62
25-01-2011	2375	2475	2350	2475	54391500	2511.5	2299.9	2211.5	2166.9	46.87
26-01-2011	2475	2475	2375	2400	47472000	2510.5	2303.65	2214.367	2168.525	43.49
27-01-2011	2400	2475	2400	2425	42968000	2511	2308	2217.333	2170.15	44.92
28-01-2011	2400	2400	2325	2375	87570500	2510.5	2311.95	2219.967	2171.275	42.60
31-01-2011	2350	2350	2225	2250	119446500	2506	2315.45	2221.133	2172.025	37.42
01-02-2011	2300	2400	2275	2400	132754500	2505	2320.75	2223.8	2173.4	45.93
02-02-2011	2450	2500	2450	2500	73500000	2506	2327.85	2226.967	2175.15	50.73
04-02-2011	2500	2500	2425	2450	27018000	2506	2333.95	2230.033	2176.525	48.42
07-02-2011	2475	2475	2375	2400	69352500	2505.5	2338.75	2232.533	2177.775	46.14
08-02-2011	2400	2425	2350	2350	58314500	2504.5	2342.85	2234.533	2178.525	43.93
09-02-2011	2350	2375	2275	2300	48013500	2503.5	2345.85	2236.733	2178.9	41.76
10-02-2011	2275	2325	2250	2300	56384500	2503	2347.85	2238.8	2179.525	41.76
11-02-2011	2275	2400	2250	2375	43984000	2504.5	2350.1	2241.5	2180.4	46.36
14-02-2011	2375	2425	2375	2425	26623000	2506.5	2353.85	2244.4	2181.525	49.23
16-02-2011	2400	2400	2350	2375	44981500	2506.5	2357.35	2246.967	2182.15	46.55
17-02-2011	2375	2375	2325	2375	27802000	2506	2361.3	2249.3	2183.025	46.55
18-02-2011	2375	2475	2350	2425	50201500	2507	2365.75	2252.2	2184.15	49.73
21-02-2011	2425	2475	2425	2475	43370500	2507	2370.25	2255.2	2185.525	52.76
22-02-2011	2425	2425	2375	2375	50539000	2502	2373.25	2257.367	2186.65	46.70
23-02-2011	2400	2500	2375	2450	51379000	2498.5	2377.25	2260.2	2188.275	51.22
24-02-2011	2450	2475	2400	2450	52395500	2495.5	2381.25	2263.033	2189.525	51.22
25-02-2011	2450	2500	2425	2475	57902000	2493.5	2385.75	2265.867	2191.275	52.77
28-02-2011	2425	2450	2400	2450	23987000	2491.5	2389.75	2268.7	2192.9	51.03
01-03-2011	2475	2475	2400	2425	32059500	2489	2393.75	2271.367	2195.125	49.27
02-03-2011	2375	2425	2325	2350	52159500	2485.5	2396.75	2273.767	2196.875	44.34
03-03-2011	2350	2375	2325	2325	27893000	2486	2399	2275.933	2198.85	42.80
04-03-2011	2350	2375	2325	2375	37845000	2483.5	2402.25	2278.267	2200.725	46.78
07-03-2011	2350	2400	2350	2375	26502500	2480	2405.5	2280.6	2202.35	46.78
08-03-2011	2375	2425	2375	2400	33728000	2478.5	2408.75	2282.933	2203.85	48.84
09-03-2011	2375	2400	2350	2350	33953000	2475	2411.75	2285.1	2205.225	45.08
10-03-2011	2350	2375	2325	2325	26646000	2471	2414	2287.1	2206.6	43.29
11-03-2011	2300	2350	2275	2325	36429000	2467.5	2415.5	2288.767	2207.975	43.29
14-03-2011	2325	2425	2300	2400	77861000	2465	2417.25	2291.1	2210.225	50.18
15-03-2011	2375	2400	2325	2400	66820500	2462	2419.5	2293.767	2212.625	50.18
16-03-2011	2400	2400	2350	2375	34260000	2456	2421.5	2295.933	2215.3	47.93
17-03-2011	2375	2400	2325	2375	29756000	2446	2424	2298.267	2218.175	47.93
18-03-2011	2400	2400	2325	2375	56890000	2436.5	2426.5	2300.6	2221.45	47.93
21-03-2011	2375	2375	2275	2325	98817500	2427.5	2427.25	2302.433	2223.625	43.10
22-03-2011	2325	2325	2200	2225	119662500	2418	2427.75	2303.1	2225.2	35.40
23-03-2011	2225	2250	2200	2250	57242000	2413	2428.25	2303.933	2226.45	38.37
24-03-2011	2250	2300	2225	2275	100761500	2409	2430	2305.1	2228.225	41.27
25-03-2011	2250	2325	2250	2275	80552000	2402	2431.5	2306.433	2229.95	41.27
28-03-2011	2275	2300	2250	2300	18235000	2395.5	2433.5	2308.1	2231.7	44.30
29-03-2011	2275	2300	2250	2275	51185500	2388.5	2435	2309.433	2233.375	41.97
30-03-2011	2275	2300	2225	2225	60939000	2381.5	2436	2310.6	2235.3	37.68
31-03-2011	2225	2250	2175	2200	111031000	2372	2436.5	2311.267	2237.05	35.72
01-04-2011	2200	2300	2200	2275	139141500	2364.5	2437	2312.433	2239.125	44.98
04-04-2011	2300	2350	2250	2350	84109000	2362.5	2437.75	2314.1	2241.575	52.37
05-04-2011	2350	2350	2300	2300	41311500	2361.5	2437.25	2315.6	2243.725	47.77
06-04-2011	2300	2350	2300	2350	31718500	2361.5	2435.75	2317.6	2246.025	52.28
07-04-2011	2350	2350	2275	2325	39684500	2358.5	2435	2319.433	2248.25	49.96
08-04-2011	2325	2325	2275	2300	41358500	2356.5	2433.5	2321.267	2249.9	47.67
11-04-2011	2275	2300	2275	2300	14199500	2354	2432.5	2323.333	2251.5	47.67
12-04-2011	2300	2300	2250	2275	56453000	2352	2431.25	2325.3	2252.975	45.27
13-04-2011	2250	2300	2250	2275	52916000	2352.5	2429.25	2327.8	2253.975	45.27
14-04-2011	2275	2300	2250	2250	57245000	2349.5	2427.25	2330.333	2255.225	42.77
15-04-2011	2275	2300	2225	2275	58703000	2345	2425.5	2333.567	2256.475	45.98
18-04-2011	2275	2275	2225	2225	26212000	2340.5	2423.25	2336.133	2257.65	41.02
19-04-2011	2225	2250	2200	2225	32631500	2337	2421.25	2338.167	2258.65	41.02
20-04-2011	2225	2275	2225	2250	63640000	2335	2419.75	2340.233	2259.65	44.49
21-04-2011	2250	2275	2225	2225	104494000	2333.5	2418.5	2341.733	2260.925	41.84
25-04-2011	2225	2250	2225	2250	12269500	2332.5	2417.75	2342.733	2262.225	45.35
26-04-2011	2225	2250	2200	2225	59596000	2329.5	2417	2343.233	2263.5	42.58
27-04-2011	2225	2250	2200	2200	27990500	2325	2415.75	2344.233	2264.55	39.96
28-04-2011	2200	2250	2200	2225	31313500	2322	2414.25	2345.567	2265.725	43.70
29-04-2011	2200	2250	2200	2200	32164500	2318.5	2412.25	2347.033	2266.6	40.95
02-05-2011	2225	2250	2200	2225	23131500	2314.5	2410.75	2348.667	2267.775	44.69
03-05-2011	2225	2250	2200	2225	54368000	2309.5	2408.25	2350	2268.775	44.69
04-05-2011	2225	2275	2225	2250	41186000	2307	2404.5	2351.167	2269.775	48.48
05-05-2011	2275	2375	2250	2325	235200500	2304.5	2401.5	2353	2271.275	57.81
06-05-2011	2325	2350	2275	2300	89128500	2301.5	2398.5	2354.667	2272.65	54.28
09-05-2011	2300	2325	2275	2325	24530000	2298.5	2396	2356.667	2274.025	57.10
10-05-2011	2325	2325	2275	2300	33579000	2295.5	2393.5	2358.333	2275.4	53.55
11-05-2011	2325	2325	2300	2325	49388000	2293.5	2391.25	2360.333	2276.9	56.47
12-05-2011	2300	2300	2250	2250	41996000	2291.5	2388.5	2361.667	2278.2	46.93
13-05-2011	2250	2275	2225	2275	47774500	2290.5	2388.25	2362.833	2279.575	49.97
16-05-2011	2225	2250	2200	2250	22293500	2288	2385.75	2364.167	2280.7	47.07
18-05-2011	2275	2350	2250	2350	192628500	2287.5	2383.75	2366.167	2282.325	57.65
19-05-2011	2350	2400	2350	2375	75975500	2287	2382.75	2368.167	2283.95	59.81
20-05-2011	2375	2375	2350	2375	41824000	2287.5	2381.25	2370.333	2285.7	59.81
23-05-2011	2350	2350	2300	2325	67058500	2287.5	2379.25	2371.833	2287.2	53.48
24-05-2011	2300	2325	2275	2325	33396500	2287.5	2377.5	2372.833	2288.45	53.48
25-05-2011	2325	2375	2300	2375	62652000	2287	2376	2373.833	2290.075	58.56
26-05-2011	2375	2400	2350	2375	61492000	2286.5	2374.25	2375.167	2291.95	58.56
27-05-2011	2350	2400	2350	2400	43270000	2287	2371.5	2376.667	2293.7	61.03
30-05-2011	2400	2400	2350	2375	37554500	2287	2366.5	2378.333	2295.45	57.35
31-05-2011	2400	2475	2375	2450	319769000	2288.5	2362.5	2380.5	2297.575	64.31
01-06-2011	2450	2450	2400	2425	59446000	2290.5	2359	2381.667	2299.45	60.75
03-06-2011	2400	2450	2375	2450	58025500	2295	2356.5	2383.5	2301.075	62.96
06-06-2011	2450	2500	2425	2475	83452500	2299.5	2356.25	2385.333	2302.825	65.07
07-06-2011	2425	2475	2425	2475	28266000	2303.5	2356.25	2387.833	2304.7	65.07
08-06-2011	2475	2475	2425	2450	55731000	2307	2354.5	2390	2306.575	61.03
09-06-2011	2450	2475	2425	2450	17417000	2310	2352.75	2392.333	2308.575	61.03
10-06-2011	2475	2475	2400	2400	16985500	2312.5	2350.5	2394.167	2310.2	53.35
13-06-2011	2400	2400	2350	2400	45760000	2316	2348.75	2396	2311.95	53.35
14-06-2011	2375	2425	2350	2425	48489500	2320.5	2346.25	2397.833	2313.575	56.52
15-06-2011	2450	2450	2375	2400	12957000	2323	2343.75	2399	2315.075	52.66
16-06-2011	2350	2375	2300	2350	27942000	2323	2342.75	2399.5	2316.325	45.91
17-06-2011	2325	2350	2250	2275	47279500	2322.5	2342	2399	2317.325	38.03
20-06-2011	2325	2350	2275	2300	15524500	2321.5	2341.5	2397.667	2318.575	41.63
21-06-2011	2325	2375	2325	2375	39238000	2322.5	2340.5	2397.5	2320.2	50.84
22-06-2011	2375	2400	2350	2375	16782500	2324	2340.25	2397	2321.95	50.84
23-06-2011	2375	2400	2350	2350	19036000	2325	2339.5	2396.667	2323.75	47.92
24-06-2011	2350	2400	2325	2375	32325000	2327	2339.5	2396.5	2325.725	50.96
27-06-2011	2350	2400	2350	2375	14011000	2329	2340.75	2395.833	2328.1	50.96
28-06-2011	2400	2425	2375	2400	34418000	2332	2340.75	2395.5	2330.75	54.06
30-06-2011	2425	2475	2425	2450	67064500	2335.5	2340.25	2395.5	2334.05	59.58
01-07-2011	2475	2525	2450	2500	84017000	2341	2340.75	2395.833	2337.35	64.21
04-07-2011	2525	2550	2500	2525	56288500	2347	2342	2396.5	2340.375	66.29
05-07-2011	2525	2550	2500	2500	34710500	2352	2343.5	2397.167	2343.175	62.39
06-07-2011	2525	2600	2500	2525	61315500	2358	2345.75	2398.333	2345.8	64.63
07-07-2011	2550	2575	2525	2550	48175000	2364	2348.25	2399.833	2348.05	66.76
08-07-2011	2575	2600	2575	2600	35780500	2371.5	2350.5	2401.833	2350.3	70.58
11-07-2011	2575	2600	2550	2575	44352000	2379	2352	2403.5	2352.925	66.47
12-07-2011	2550	2575	2450	2475	53920500	2384	2353	2404.167	2355.175	53.12
13-07-2011	2475	2525	2450	2525	21921500	2390.5	2354.5	2405	2357.9	57.70
14-07-2011	2500	2525	2500	2500	31391500	2396	2355.25	2405.833	2360.5	54.82
15-07-2011	2500	2575	2500	2550	27400500	2402.5	2356	2406.333	2363.125	59.20
18-07-2011	2575	2625	2550	2600	37476000	2409.5	2358.25	2406.167	2365.75	63.06
19-07-2011	2575	2600	2525	2575	13096500	2414.5	2359.5	2405.833	2368.375	60.01
20-07-2011	2575	2600	2550	2575	25106000	2420	2360.75	2405.667	2371	60.01
21-07-2011	2575	2575	2525	2525	26378000	2424	2361.25	2405.333	2373.5	53.94
22-07-2011	2575	2575	2500	2525	46810500	2428.5	2362	2405.167	2375.875	53.94
25-07-2011	2525	2550	2475	2500	25116000	2432	2362.75	2404.833	2378.25	50.95
26-07-2011	2550	2600	2525	2575	34656000	2438.5	2365	2405.167	2380.875	58.40
27-07-2011	2575	2600	2550	2600	29992000	2445	2367.75	2407.167	2383.375	60.55
28-07-2011	2550	2700	2550	2675	107957000	2453.5	2370.75	2408.333	2386.5	66.19
29-07-2011	2700	2700	2650	2650	56912000	2459.5	2373.5	2409	2389.5	62.96
01-08-2011	2675	2700	2650	2675	23569500	2465.5	2376.25	2410.333	2392.5	64.81
02-08-2011	2650	2675	2625	2650	18455500	2471	2379.25	2411.167	2395.5	61.50
03-08-2011	2600	2650	2550	2600	18215500	2476.5	2382	2411.667	2398	55.40
04-08-2011	2650	2675	2550	2600	13145500	2482	2384.75	2412.333	2400.125	55.40
05-08-2011	2500	2500	2325	2375	70954000	2482	2384.5	2411.333	2400.875	36.52
08-08-2011	2325	2350	2275	2325	74459000	2481	2383.75	2409.833	2401.625	33.77
09-08-2011	2225	2350	2150	2175	72402500	2476.5	2381.75	2406.5	2401.625	27.15
10-08-2011	2250	2450	2250	2450	71230000	2478	2382.5	2403.667	2403.25	47.47
11-08-2011	2350	2400	2275	2325	125904000	2475.5	2382	2400.167	2404.25	41.77
12-08-2011	2350	2375	2300	2325	71796500	2473.5	2382	2397.167	2404.625	41.77
15-08-2011	2350	2375	2300	2350	70801000	2471.5	2383.25	2394.833	2405.5	43.35
16-08-2011	2400	2450	2350	2350	85566000	2469	2384.25	2393.833	2406.25	43.35
18-08-2011	2400	2425	2350	2400	43435000	2467.5	2385.5	2393.333	2407.75	46.70
19-08-2011	2350	2350	2225	2250	94433500	2463.5	2385.25	2390.833	2408.375	39.20
22-08-2011	2275	2300	2175	2225	38336000	2459	2384.5	2388.167	2409	38.11
23-08-2011	2225	2300	2200	2250	41823000	2456	2384.25	2385.667	2409.625	39.92
24-08-2011	2275	2300	2125	2125	137505500	2450.5	2383.25	2382.667	2409.625	34.48
25-08-2011	2175	2175	2050	2100	115024000	2444	2382.25	2378.833	2409.375	33.50
26-08-2011	2050	2050	1990	2025	112388000	2436.5	2379.75	2374.667	2408.375	30.68
05-09-2011	2000	2125	1990	1990	86014000	2429.3	2376.15	2371.6	2406.95	29.43
06-09-2011	1980	2025	1980	2025	51780000	2424.3	2373.4	2369.433	2405.325	32.39
07-09-2011	2025	2100	2025	2075	109596000	2419.8	2370.65	2367.6	2403.2	36.49
08-09-2011	2075	2100	2025	2050	81779000	2413.3	2367.9	2364.767	2401.45	35.33
09-09-2011	2025	2050	2000	2025	79640000	2406.3	2365.15	2362.267	2399.325	34.17
12-09-2011	1990	2000	1950	1970	73218500	2398.7	2361.85	2359.233	2397.175	31.70
13-09-2011	2000	2025	1960	1970	37654500	2390.6	2358.8	2356.533	2395.025	31.70
14-09-2011	1990	2025	1950	1960	71411000	2382.3	2355.65	2354.6	2392.45	31.22
15-09-2011	1990	1990	1930	1940	56271500	2373.1	2352.55	2351.533	2389.9	30.25
16-09-2011	1970	2000	1950	1980	66977000	2363.7	2349.6	2348.067	2387.55	34.66
19-09-2011	1950	1970	1930	1940	39807500	2352.5	2346.75	2344.667	2385	32.45
20-09-2011	1940	1940	1900	1920	54157500	2340.4	2343.7	2341.467	2382.475	31.37
21-09-2011	1930	1930	1890	1900	43913000	2328.4	2340.2	2338.467	2379.975	30.29
22-09-2011	1850	1860	1700	1710	84562000	2312.1	2335.05	2334.533	2376.775	22.38
23-09-2011	1630	1720	1560	1650	115505500	2294.1	2329.05	2330.2	2373.4	20.56
26-09-2011	1630	1630	1430	1520	194909500	2272.5	2322	2324.5	2369.5	17.27
27-09-2011	1570	1650	1570	1630	118055000	2253.6	2316.3	2319.2	2366.025	27.79
28-09-2011	1640	1720	1600	1690	148576500	2237.9	2310.95	2314.633	2362.6	32.81
29-09-2011	1680	1750	1660	1730	93751000	2222	2306.25	2310.333	2359.25	36.00
30-09-2011	1740	1780	1700	1720	103593000	2206.4	2301.2	2305.633	2355.975	35.54
03-10-2011	1690	1690	1610	1610	67945500	2187.6	2295.05	2299.867	2351.65	30.92
04-10-2011	1570	1620	1500	1530	65777500	2166.2	2287.85	2294.233	2346.175	28.06
05-10-2011	1530	1580	1510	1530	113886500	2145.3	2279.9	2288.1	2340.7	28.06
06-10-2011	1570	1700	1570	1680	129253000	2127.4	2273.7	2282.967	2336.1	40.11
07-10-2011	1720	1760	1610	1680	54429000	2110.5	2267.25	2277.667	2331.625	40.11
10-10-2011	1650	1690	1640	1670	19023500	2093.4	2260.95	2272.467	2327.225	39.59
11-10-2011	1730	1790	1720	1780	98423500	2079	2255.5	2268.167	2323.375	47.54
12-10-2011	1780	1870	1760	1860	129680000	2064.7	2251.6	2264.9	2320.05	52.44
13-10-2011	1890	1920	1850	1860	137845500	2049.9	2247.45	2261.8	2317.85	52.44
14-10-2011	1850	1910	1840	1900	60514000	2034.4	2243.95	2258.633	2314.85	54.88
17-10-2011	1930	1960	1930	1960	85648000	2020.6	2240.05	2255.867	2311.9	58.34
18-10-2011	1930	1930	1860	1880	63803500	2004.7	2235.1	2252.4	2308.925	52.55
19-10-2011	1920	1990	1920	1980	80682500	1991.3	2231.15	2249.933	2306.2	58.14
20-10-2011	1970	1970	1870	1900	89142500	1977.3	2226.9	2247.1	2303.075	52.79
21-10-2011	1930	1930	1890	1910	44895000	1963.5	2222.75	2244.333	2300.125	53.36
24-10-2011	1950	1990	1940	1950	83871000	1955	2218.5	2241.333	2297.25	55.70
25-10-2011	1970	2000	1960	2000	60454000	1948.5	2214.75	2238.667	2294.5	58.50
26-10-2011	1970	2025	1970	2000	48511500	1945	2210.75	2236.167	2291.125	58.50
27-10-2011	2025	2125	2025	2075	154383500	1937.5	2207.75	2234.167	2287.125	62.61
28-10-2011	2125	2150	2075	2125	77957000	1933.5	2204.5	2232.5	2283.5	65.09
31-10-2011	2125	2125	2025	2025	30339500	1927.5	2200.5	2230.5	2279.75	56.95
01-11-2011	2000	2100	1980	1990	75069500	1920.3	2195.9	2228.933	2276.2	54.39
02-11-2011	1960	2075	1930	2050	80186000	1914.3	2191.65	2227.6	2273.95	57.89
03-11-2011	2025	2025	1980	2000	46059500	1906.3	2186.9	2225.767	2271.575	54.16
04-11-2011	2050	2075	2025	2050	58505500	1902.3	2182.9	2224.267	2268.7	57.13
07-11-2011	2075	2100	2050	2075	33289000	1899.3	2179.15	2222.767	2265.95	58.58
08-11-2011	2075	2100	2075	2075	14805000	1895.8	2175.9	2221.433	2263.2	58.58
09-11-2011	2075	2150	2075	2150	48936500	1896.3	2173.4	2220.933	2261.075	62.93
10-11-2011	2050	2075	2025	2075	36365000	1895.8	2169.9	2220.1	2258.075	56.53
11-11-2011	2075	2075	2025	2050	18178000	1896.3	2166.4	2218.6	2255.075	54.54
14-11-2011	2075	2100	2025	2050	20500000	1897.5	2163.4	2216.6	2253.075	54.54
15-11-2011	2025	2050	1990	2000	36347000	1897	2160.65	2214.6	2251.325	50.42
16-11-2011	2000	2025	1990	2025	32316500	1896	2157.9	2212.433	2249.7	52.36
17-11-2011	2000	2000	1980	2000	31995500	1895	2154.15	2210.267	2247.325	50.25
18-11-2011	1970	1990	1950	1960	28652000	1893.7	2150	2208	2245.125	46.98
21-11-2011	1940	1940	1850	1880	65958500	1891.9	2145.3	2205.2	2242.4	41.20
22-11-2011	1860	1920	1860	1920	147529500	1890.9	2140.75	2202.833	2240.125	44.85
23-11-2011	1890	1910	1870	1910	50361000	1889.9	2136.1	2200.4	2238.425	44.12
24-11-2011	1900	1930	1890	1910	37784000	1889.3	2131.2	2198.133	2235.975	44.12
25-11-2011	1890	1890	1830	1870	39462500	1887.1	2125.4	2195.433	2232.825	40.99
28-11-2011	1900	1920	1880	1900	79344000	1886.3	2119.4	2193.267	2230.075	44.18
29-11-2011	1890	1920	1880	1900	60766000	1885.9	2113.15	2191.1	2227.575	44.18
30-11-2011	1910	1960	1890	1910	85555000	1886.1	2107.25	2188.833	2225.375	45.33
01-12-2011	1950	1980	1940	1960	76274000	1891.1	2101.6	2187.067	2223.675	50.76
02-12-2011	1970	1970	1930	1970	33894000	1897.5	2095.8	2185.2	2222.025	51.79
05-12-2011	1950	1980	1950	1970	18495000	1906.5	2089.5	2183.5	2220	51.79
06-12-2011	1950	1970	1940	1970	22138500	1913.3	2083.45	2181.967	2217.725	51.79
07-12-2011	1970	2025	1970	2000	74346500	1919.5	2078.7	2180.467	2215.85	55.30
08-12-2011	2000	2000	1980	1990	12489500	1924.7	2073.35	2179.067	2213.925	53.90
09-12-2011	1970	1980	1920	1920	46272000	1928.7	2067.55	2177.033	2211.4	45.21
12-12-2011	1960	1960	1920	1930	35392500	1935.1	2061.35	2175.067	2208.675	46.54
13-12-2011	1900	1920	1870	1880	50863000	1942.1	2054.15	2172.6	2206.2	41.18
14-12-2011	1860	1900	1840	1860	50104000	1948.7	2047	2169.5	2203.25	39.23
15-12-2011	1820	1820	1790	1820	96946000	1951.5	2039.45	2166.3	2200.1	35.60
16-12-2011	1830	1840	1820	1840	65983000	1954.7	2032.6	2163.067	2196.925	38.66
19-12-2011	1820	1820	1770	1790	57436500	1957.1	2025.25	2159.667	2193.625	34.28
20-12-2011	1780	1790	1730	1730	110809500	1956.1	2017.55	2155.7	2190.15	29.91
21-12-2011	1780	1790	1750	1760	70107000	1954.1	2009.4	2152.433	2187.2	34.41
22-12-2011	1760	1780	1740	1760	44919500	1952.1	2001	2149	2184.375	34.41
23-12-2011	1770	1790	1760	1770	45348000	1949.5	1991.95	2145.8	2181.35	36.00
27-12-2011	1770	1790	1760	1780	9550000	1945.9	1983.25	2142	2178.375	37.63
28-12-2011	1780	1780	1750	1770	28297000	1943.7	1974.2	2137.967	2175.225	36.63
29-12-2011	1750	1770	1740	1760	37153500	1939.3	1965.3	2133.867	2172.275	35.61
30-12-2011	1770	1790	1760	1770	26921000	1936.7	1957	2130.167	2169.5	37.49
02-01-2012	1760	1770	1750	1760	6244000	1933.7	1948.6	2126.4	2166.675	36.34
03-01-2012	1770	1820	1770	1810	109473500	1930.9	1942.95	2122.633	2163.725	45.32
04-01-2012	1820	1830	1810	1830	69199000	1927.5	1938	2119	2160.875	48.45
05-01-2012	1830	1830	1780	1790	56594500	1923.3	1934.15	2114.933	2157.95	43.13
06-01-2012	1790	1800	1760	1770	33691500	1917.2	1927.35	2110.9	2154.925	40.72
09-01-2012	1760	1790	1760	1780	48736000	1910.3	1921.9	2106.433	2151.95	42.45
10-01-2012	1790	1820	1770	1820	83169000	1906.2	1916.85	2102.4	2149.425	48.88
11-01-2012	1820	1830	1790	1810	44526500	1902.6	1911.45	2098.133	2147.35	47.45
12-01-2012	1800	1810	1790	1810	26521000	1897.8	1906.05	2093.7	2145.15	47.45
13-01-2012	1810	1820	1790	1810	30569500	1894	1900.15	2089.267	2142.825	47.45
16-01-2012	1790	1800	1760	1780	32394500	1888.6	1895.45	2084.8	2140.35	42.78
17-01-2012	1790	1800	1780	1800	30607000	1883.1	1891.2	2080.467	2137.85	46.56
18-01-2012	1800	1820	1790	1820	46157000	1878	1886.9	2076.6	2135.575	50.11
19-01-2012	1830	1850	1820	1830	82844500	1871.6	1883.95	2072.8	2133.6	51.83
20-01-2012	1850	1850	1800	1820	30959000	1866.5	1881.15	2068.767	2131.7	49.97
24-01-2012	1830	1840	1820	1830	23794000	1862.1	1879.2	2064.967	2129.475	51.83
25-01-2012	1840	1850	1830	1840	22560500	1857.9	1877.7	2061.567	2126.925	53.69
26-01-2012	1840	1850	1830	1840	35048500	1854.7	1875.85	2058.667	2124.625	53.69
27-01-2012	1840	1860	1830	1860	54394500	1851.4	1873.7	2055.733	2122.175	57.49
30-01-2012	1850	1860	1820	1820	33197500	1847.8	1871.4	2052.033	2119.65	48.86
31-01-2012	1820	1840	1810	1830	41717000	1845.2	1869.45	2048.4	2117.3	50.84
01-02-2012	1830	1880	1790	1870	109242500	1845	1868.45	2045.2	2115.15	57.89
02-02-2012	1880	1960	1870	1960	173686500	1845.8	1868.35	2042.433	2113.575	68.75
03-02-2012	1960	1980	1920	1920	79857500	1846	1867.95	2039.4	2111.8	61.20
06-02-2012	1960	1980	1930	1940	51627500	1846.6	1867.95	2036.333	2110.25	63.36
07-02-2012	1960	2000	1940	1980	76332500	1848.8	1867.95	2033.2	2108.775	67.30
08-02-2012	1990	2025	1950	2000	60496000	1850.8	1868.55	2029.867	2107.65	69.08
09-02-2012	2000	2000	1970	1980	42069000	1852.4	1869.15	2026.233	2106.425	65.24
10-02-2012	1990	1990	1910	1930	55392500	1852.8	1869.45	2022.433	2104.825	56.75
13-02-2012	1940	1950	1920	1950	22403500	1852.6	1871.85	2018.6	2103.45	59.05
14-02-2012	1950	1950	1900	1920	32004500	1851.6	1874.55	2014.4	2101.8	54.38
15-02-2012	1930	1960	1920	1950	53989000	1851.2	1878.85	2010.067	2100.425	57.96
16-02-2012	1930	1940	1910	1920	22920000	1850.2	1881.75	2005.7	2099.025	53.45
17-02-2012	1950	1980	1930	1980	56603000	1849.8	1884.65	2002.4	2097.8	60.13
20-02-2012	1990	2000	1960	1990	37086500	1849.8	1887.25	1998.833	2096.75	61.13
21-02-2012	1990	1990	1970	1990	23978000	1851.2	1889.95	1995.433	2095.575	61.13
22-02-2012	1980	2000	1960	2000	49687000	1852.6	1893.85	1991.767	2094.45	62.23
23-02-2012	1990	2000	1960	1960	25113500	1854.2	1898.15	1987.5	2093	55.47
24-02-2012	1960	1960	1900	1920	78847000	1855.4	1902.05	1983.133	2090.975	49.65
27-02-2012	1910	1920	1870	1890	39431000	1856.8	1904.15	1978.567	2088.925	45.78
28-02-2012	1890	1900	1870	1900	53106500	1858	1906.35	1974.4	2086.8	47.26
29-02-2012	1900	1930	1890	1920	60738000	1860.6	1908.85	1970.367	2084.9	50.18
01-03-2012	1910	1920	1900	1900	17745500	1864	1910.05	1966.367	2082.775	47.35
02-03-2012	1920	1970	1920	1970	53511500	1868.2	1911.15	1962.333	2081.375	56.58
05-03-2012	1970	1970	1930	1950	16892500	1872	1912.05	1958	2079.75	53.68
06-03-2012	1940	1940	1920	1930	30519000	1875.2	1912.35	1953.033	2078.15	50.88
07-03-2012	1900	1920	1900	1920	27478000	1878	1911.95	1948.167	2076	49.49
08-03-2012	1920	1940	1920	1930	16922000	1881.2	1912.45	1943.2	2073.775	50.93
09-03-2012	1930	1960	1930	1960	23991000	1885.2	1912.25	1938.6	2071.7	55.08
12-03-2012	1960	1970	1940	1950	10183500	1888.8	1912.75	1934.267	2069.825	53.46
13-03-2012	1960	1970	1940	1940	7778000	1892.4	1913.05	1929.867	2067.9	51.82
14-03-2012	1970	1980	1960	1970	38725000	1895.6	1913.25	1927.167	2065.875	56.17
15-03-2012	1980	1980	1920	1940	43737000	1897.8	1912.65	1924.6	2063.7	51.19
16-03-2012	1950	1950	1910	1920	26718000	1900.4	1911.85	1922.9	2061.3	48.12
19-03-2012	1930	1940	1910	1910	16963000	1903.2	1910.2	1919.3	2058.975	46.62
20-03-2012	1910	1930	1900	1920	22536500	1906	1908.15	1916.6	2056.325	48.36
21-03-2012	1920	1930	1870	1900	119582500	1907.6	1906.9	1913.767	2053.7	45.19
22-03-2012	1880	1910	1870	1900	33996500	1909.4	1906	1910.767	2050.95	45.19
26-03-2012	1920	1930	1880	1890	98912500	1911	1904.4	1907.7	2048.025	43.54
27-03-2012	1910	1920	1870	1890	96593500	1912.6	1903.3	1904.3	2045.1	43.54
28-03-2012	1900	1930	1890	1930	72951000	1915.6	1902.1	1902.167	2042.5	51.73
29-03-2012	1920	1930	1910	1920	33582000	1918	1900.55	1900.133	2039.85	49.79
30-03-2012	1910	1930	1910	1930	43464000	1920.2	1899.1	1898	2037.5	51.74
02-04-2012	1930	1960	1930	1960	31610500	1922.8	1897.2	1896.9	2035.3	57.13
03-04-2012	1960	1970	1940	1960	44661000	1925.6	1896.05	1895.967	2032.975	57.13
04-04-2012	1950	1950	1900	1910	51494000	1927.2	1894.65	1895.2	2030.525	46.99
05-04-2012	1890	1920	1890	1910	22924000	1928.6	1893.25	1894.667	2028.325	46.99
09-04-2012	1890	1920	1890	1900	7906500	1929.8	1892.25	1893.833	2026.45	45.13
10-04-2012	1900	1910	1880	1880	22558000	1930.2	1890.8	1892.533	2024.35	41.58
11-04-2012	1880	1880	1820	1830	72659500	1930.4	1889.1	1891.067	2021.625	34.33
12-04-2012	1840	1860	1800	1810	72588500	1930	1887.6	1889.633	2018.8	31.93
13-04-2012	1830	1840	1820	1830	32785000	1929.2	1887.1	1888.7	2016.2	36.69
16-04-2012	1820	1840	1810	1820	12030000	1926.4	1886.1	1887.7	2013.425	35.36
17-04-2012	1840	1840	1800	1810	34435500	1924.2	1885.1	1886.7	2010.6	34.03
18-04-2012	1830	1860	1810	1820	64683000	1921.8	1884.2	1885.9	2007.7	36.60
19-04-2012	1820	1820	1790	1810	43112500	1918.4	1883.6	1884.767	2004.5	35.13
20-04-2012	1800	1800	1770	1800	35676000	1914.4	1882.6	1883.833	2001	33.67
23-04-2012	1790	1810	1780	1800	31130500	1910.8	1881.6	1883.033	1997.375	33.67
24-04-2012	1800	1830	1790	1830	26758500	1908.8	1880.8	1882.567	1994.025	42.05
25-04-2012	1820	1820	1790	1820	28966000	1906.2	1879.4	1883.3	1990.5	40.22
26-04-2012	1810	1820	1800	1810	24411500	1904	1877.8	1884.367	1986.8	38.43
27-04-2012	1820	1820	1800	1810	34893500	1901.2	1876.2	1886.3	1982.85	38.43
30-04-2012	1830	1860	1830	1860	57768000	1900	1875.1	1887.833	1979.275	51.09
01-05-2012	1860	1870	1840	1870	31491500	1897.8	1873.8	1889.033	1976.25	53.17
02-05-2012	1870	1880	1830	1870	53885500	1895.4	1872.6	1889.967	1972.975	53.17
03-05-2012	1850	1860	1830	1840	30203000	1892.4	1871.8	1890.767	1969.675	46.33
04-05-2012	1850	1850	1800	1810	23925500	1888.6	1870.6	1892.1	1965.975	40.69
07-05-2012	1790	1790	1760	1770	66180000	1884.8	1869.5	1893.7	1961.825	34.64
08-05-2012	1770	1790	1760	1760	21421500	1881.6	1868.5	1895.233	1957.75	33.31
09-05-2012	1760	1770	1740	1760	31438000	1879	1867.9	1895.767	1953.675	33.31
10-05-2012	1760	1770	1750	1760	24105000	1876.2	1867.1	1896.3	1949.85	33.31
11-05-2012	1750	1750	1730	1730	13232000	1872.4	1866.5	1896.7	1945.875	29.11
14-05-2012	1730	1740	1710	1730	19988000	1869	1866.5	1896.367	1942.025	29.11
15-05-2012	1710	1720	1670	1680	57521000	1863.2	1865.7	1895.167	1937.55	23.41
16-05-2012	1660	1660	1610	1650	38242000	1857.2	1864.6	1893.767	1932.8	20.78
21-05-2012	1640	1660	1620	1650	31356500	1851.6	1863.4	1892.1	1927.675	20.78
22-05-2012	1660	1720	1660	1700	45956500	1847.2	1862.6	1890.367	1922.925	34.91
23-05-2012	1680	1680	1630	1650	43429500	1841.6	1861.4	1888.833	1917.8	29.29
24-05-2012	1670	1670	1630	1650	42078000	1835.4	1860.3	1886.633	1912.8	29.29
25-05-2012	1640	1650	1600	1620	35630000	1828.8	1858.8	1884.767	1907.9	26.33
28-05-2012	1620	1620	1580	1610	29389000	1822.2	1857.3	1882.767	1902.95	25.41
29-05-2012	1600	1640	1580	1610	41109000	1815	1855.3	1880.5	1899.125	25.41
30-05-2012	1590	1600	1570	1590	27948500	1808	1852.9	1877.767	1895.45	23.51
31-05-2012	1580	1580	1460	1470	67800000	1799	1849.7	1874.233	1891.925	15.84
01-06-2012	1470	1490	1360	1380	55010000	1788.4	1845.8	1869.6	1886.575	12.53
04-06-2012	1320	1350	1180	1200	109000000	1774	1840	1863.433	1880.95	8.65
05-06-2012	1240	1260	1210	1220	70502000	1760.4	1834	1858.067	1875.425	11.92
06-06-2012	1240	1280	1220	1270	113001000	1747.8	1828.6	1853.267	1870.025	19.65
07-06-2012	1300	1340	1280	1300	112125000	1736	1823.5	1848.267	1864.775	23.97
08-06-2012	1280	1290	1260	1260	29577500	1723.4	1818	1843.333	1859.075	22.25
11-06-2012	1300	1310	1240	1270	85155000	1710.2	1812.9	1838.133	1854.175	23.72
12-06-2012	1250	1260	1220	1230	45651000	1696.4	1807.2	1832.5	1849.2	21.94
13-06-2012	1230	1260	1220	1230	43486000	1682.4	1801.3	1826.867	1844.1	21.94
14-06-2012	1240	1260	1200	1210	74963000	1667.4	1795.1	1820.6	1839.525	21.02
15-06-2012	1240	1260	1190	1240	44727500	1653	1789.3	1815.033	1835.225	26.02
18-06-2012	1270	1310	1260	1270	69810000	1640.2	1783.7	1809.833	1831.45	30.74
19-06-2012	1280	1340	1270	1330	48663000	1628.6	1778.6	1805.033	1828.15	39.12
20-06-2012	1350	1430	1340	1420	58523000	1619	1774.4	1801.167	1825.125	49.06
21-06-2012	1440	1470	1400	1420	39354500	1609.8	1770	1797.133	1821.85	49.06
22-06-2012	1380	1380	1340	1370	40269000	1600.6	1765.5	1792.933	1818.45	44.39
25-06-2012	1370	1370	1320	1330	20978000	1591	1760.5	1788.733	1814.975	41.02
26-06-2012	1320	1410	1310	1390	41921000	1582.2	1755.7	1785.467	1812.075	47.46
27-06-2012	1390	1430	1370	1400	72055500	1573.8	1750.1	1782	1809.225	48.47
28-06-2012	1410	1420	1350	1360	18899500	1564.8	1744.5	1778.333	1806.225	44.76
29-06-2012	1390	1460	1380	1450	62755500	1557.4	1739.6	1775.267	1803.775	53.40
02-07-2012	1470	1580	1470	1560	83831500	1552.4	1735.4	1773.2	1801.675	61.35
03-07-2012	1570	1580	1530	1550	16850500	1547.4	1730.9	1770.867	1799.725	60.34
04-07-2012	1570	1630	1570	1620	60954500	1543.8	1727.3	1769	1798.225	64.71
05-07-2012	1620	1620	1580	1590	18754000	1539	1723.9	1766.867	1796.675	61.58
06-07-2012	1580	1610	1570	1570	16060000	1534	1720.1	1764.267	1795.975	59.51
09-07-2012	1560	1560	1460	1480	48719500	1527.4	1715.7	1761	1795.125	51.18
10-07-2012	1470	1490	1410	1440	68137500	1520	1710.6	1757.467	1794.725	47.97
11-07-2012	1440	1440	1410	1420	39715000	1511.2	1705.6	1753.8	1793.675	46.40
12-07-2012	1420	1420	1350	1370	63770500	1501.2	1699.5	1749.6	1792.075	42.65
13-07-2012	1370	1410	1360	1380	38238000	1491.4	1693.4	1745.533	1790.325	43.63
16-07-2012	1400	1440	1400	1420	36429500	1483	1687.7	1742.2	1788.825	47.50
17-07-2012	1430	1440	1410	1420	22893000	1475.2	1681.9	1738.8	1787.875	47.50
18-07-2012	1420	1420	1380	1410	23087000	1468	1676.4	1735.667	1787.275	46.57
19-07-2012	1420	1440	1410	1420	28631000	1461.2	1671.4	1732.733	1786.725	47.67
20-07-2012	1420	1440	1410	1420	14567000	1454.4	1666.7	1730.067	1785.425	47.67
23-07-2012	1390	1390	1350	1370	28499500	1446.6	1661.4	1726.933	1783.875	42.59
24-07-2012	1380	1390	1350	1360	21293500	1439.2	1655.8	1724.067	1782.325	41.63
25-07-2012	1350	1360	1320	1350	23909000	1431.6	1650.3	1721.533	1780.175	40.65
26-07-2012	1370	1370	1340	1360	12817000	1425.2	1644.2	1718.867	1777.675	42.12
27-07-2012	1380	1440	1380	1430	62213000	1420.8	1639	1716.667	1775.525	51.24
30-07-2012	1440	1480	1430	1440	55120500	1416.6	1634.1	1714.467	1773.225	52.39
31-07-2012	1450	1470	1440	1460	42015500	1411.8	1629.5	1712.333	1770.725	54.70
01-08-2012	1470	1520	1450	1510	54558000	1409	1625.3	1710.6	1768.875	59.94
02-08-2012	1510	1530	1490	1520	42429000	1406.4	1620.9	1709	1766.575	60.91
03-08-2012	1500	1530	1490	1520	22554000	1404.4	1616.6	1707.333	1764.675	60.91
06-08-2012	1540	1610	1540	1590	59450500	1404	1613.1	1706.2	1763.075	67.34
07-08-2012	1600	1600	1520	1550	30254000	1402.8	1608.9	1704.467	1761.075	61.15
08-08-2012	1560	1580	1490	1500	20991000	1401	1604.5	1702.267	1758.575	54.41
09-08-2012	1500	1540	1500	1540	12013500	1402.4	1600.7	1700.6	1756.275	58.36
10-08-2012	1540	1570	1530	1560	39163500	1406	1597.2	1699.2	1753.7	60.22
13-08-2012	1580	1580	1510	1520	12486000	1412.4	1593.2	1697.467	1750.675	54.94
14-08-2012	1520	1560	1510	1540	10851000	1418.8	1589.6	1695.6	1748.25	56.97
15-08-2012	1540	1570	1530	1570	18088000	1424.8	1586.3	1694	1746.15	59.89
16-08-2012	1570	1570	1500	1520	26997500	1429.2	1582.6	1692.067	1743.5	53.39
23-08-2012	1500	1530	1440	1450	59763500	1433	1578.2	1689.667	1740.75	45.88
24-08-2012	1430	1430	1400	1410	30720500	1435.8	1573	1687.2	1737.55	42.22
27-08-2012	1410	1450	1410	1430	10113500	1439.8	1568.1	1684.733	1734.325	44.60
28-08-2012	1430	1430	1390	1400	31933500	1443.2	1562.8	1681.933	1730.95	41.82
29-08-2012	1390	1420	1350	1360	34063000	1446.2	1556.8	1678.8	1727	38.39
30-08-2012	1360	1380	1340	1350	21028000	1448.4	1550.7	1675.667	1723.375	37.56
31-08-2012	1340	1390	1330	1370	28363500	1450.4	1545.3	1672.6	1719.975	40.34
03-09-2012	1380	1410	1370	1390	16031500	1451.6	1540.1	1669.6	1716.675	43.07
04-09-2012	1400	1410	1380	1380	13050500	1450.8	1534.9	1666.533	1713.575	42.03
05-09-2012	1380	1390	1350	1360	12393000	1449.6	1529.7	1663.2	1710.25	39.96
06-09-2012	1360	1380	1360	1360	10780500	1449.4	1525	1660.133	1707.05	39.96
07-09-2012	1390	1400	1370	1400	27919500	1450.8	1520.9	1657.267	1704.25	46.12
10-09-2012	1400	1430	1400	1430	38263500	1451.6	1516.9	1654.333	1702	50.23
11-09-2012	1420	1450	1410	1440	18441500	1452.4	1513.1	1650.867	1699.6	51.56
12-09-2012	1450	1500	1450	1500	31362500	1455.2	1510	1648.067	1697.55	58.69
13-09-2012	1500	1540	1490	1510	29573000	1456.4	1506.9	1645.2	1695.55	59.76
14-09-2012	1550	1600	1540	1590	93272000	1457	1504.7	1642.6	1694.15	67.06
17-09-2012	1590	1610	1580	1590	40501000	1457.8	1502.6	1639.867	1692.6	67.06
18-09-2012	1590	1600	1530	1550	21649000	1456.4	1500.1	1637	1690.85	60.68
19-09-2012	1540	1580	1530	1570	28420500	1456	1497.5	1634.6	1689.15	62.59
20-09-2012	1550	1560	1510	1530	17571000	1455.2	1494.6	1631.8	1687	56.64
21-09-2012	1540	1550	1480	1550	35449500	1456.6	1492	1629.333	1684.9	58.75
24-09-2012	1530	1530	1470	1480	25863500	1457.4	1488.7	1626.2	1682.45	49.64
25-09-2012	1470	1510	1460	1500	14302000	1459	1485.1	1623.4	1680.1	51.94
26-09-2012	1490	1510	1450	1490	20913000	1461.4	1481.3	1620.133	1677.55	50.69
27-09-2012	1490	1510	1480	1490	14681000	1463.6	1477.5	1616.8	1675.05	50.69
28-09-2012	1490	1510	1480	1500	13266000	1465.2	1474.1	1613.533	1672.95	52.02
01-10-2012	1490	1490	1470	1480	29481500	1466.4	1470.8	1610.067	1670.7	49.16
02-10-2012	1480	1490	1470	1480	24147500	1467.8	1467.9	1606.867	1668.7	49.16
03-10-2012	1480	1480	1450	1450	16020500	1468.4	1464.8	1603.733	1666.65	44.87
04-10-2012	1450	1460	1420	1430	25461500	1468.6	1461.5	1600.667	1664.7	42.23
05-10-2012	1450	1490	1440	1460	51320000	1470.4	1458.5	1597.733	1662.8	47.25
08-10-2012	1460	1470	1420	1440	22742500	1472	1455.6	1594.533	1661.05	44.47
09-10-2012	1450	1460	1430	1440	13065000	1473.8	1452.7	1591.467	1659.6	44.47
10-10-2012	1430	1450	1420	1440	31026000	1475.4	1450.3	1587.933	1658	44.47
11-10-2012	1440	1440	1410	1420	26781000	1475.2	1448	1584.4	1656.3	41.43
12-10-2012	1430	1430	1400	1410	55424000	1474.6	1445.6	1580.933	1654.5	39.96
15-10-2012	1410	1410	1390	1390	22052000	1473.2	1442.5	1577.4	1652.55	37.12
16-10-2012	1400	1410	1390	1400	11237000	1471	1440	1573.867	1650.7	39.44
17-10-2012	1410	1420	1390	1410	51201500	1468.8	1437.6	1570.2	1648.95	41.75
18-10-2012	1420	1420	1390	1390	31075500	1466.2	1435.3	1566.467	1647.05	38.58
19-10-2012	1400	1400	1350	1350	39841500	1461.4	1432.7	1562.533	1645	33.15
22-10-2012	1340	1410	1340	1400	34376000	1458.4	1430.6	1558.733	1642.95	43.79
23-10-2012	1420	1430	1400	1410	35578500	1456.6	1428.8	1555.2	1640.85	45.66
24-10-2012	1410	1450	1390	1390	49181500	1453.6	1428	1551.667	1638.85	42.61
25-10-2012	1400	1410	1390	1400	35943000	1450.4	1428.2	1548.267	1637	44.60
29-10-2012	1390	1400	1370	1390	16549500	1447.8	1430.1	1544.733	1635.05	43.00
30-10-2012	1390	1390	1370	1380	17817500	1444.6	1431.7	1541.267	1632.85	41.40
31-10-2012	1380	1380	1350	1370	24421500	1440.6	1432.7	1537.733	1630.65	39.80
01-11-2012	1360	1370	1330	1370	36026000	1437.6	1433.4	1534.267	1628.45	39.80
02-11-2012	1370	1380	1360	1370	20681500	1436	1434.5	1530.8	1626.25	39.80
05-11-2012	1380	1380	1340	1350	15685000	1434.8	1435.3	1526.933	1624.1	36.30
06-11-2012	1360	1400	1350	1390	33661500	1434	1436.9	1523.4	1622.05	46.44
07-11-2012	1390	1410	1370	1410	27636500	1434.2	1438.7	1519.933	1620	50.67
08-11-2012	1380	1390	1360	1390	30285500	1434.8	1440.5	1516.133	1617.8	46.70
09-11-2012	1380	1410	1370	1410	46918000	1436	1442.2	1512.467	1615.75	50.85
12-11-2012	1410	1430	1400	1420	30682000	1437	1443.7	1509.2	1613.7	52.83
13-11-2012	1420	1420	1400	1420	17481000	1437.6	1444.6	1505.933	1611.6	52.83
14-11-2012	1420	1430	1410	1430	29316500	1438.6	1444.7	1502.8	1609.55	54.93
19-11-2012	1420	1430	1380	1400	24201500	1439.4	1444.5	1499.6	1607.25	48.01
20-11-2012	1400	1410	1370	1390	8179000	1440	1444.7	1496.667	1605.1	45.94
21-11-2012	1390	1390	1360	1380	12517000	1439.6	1445.2	1493.8	1602.85	43.89
22-11-2012	1380	1390	1360	1370	10829500	1438.4	1445	1490.733	1600.35	41.89
23-11-2012	1370	1370	1340	1350	41075000	1436.6	1444.5	1487.6	1597.3	38.13
26-11-2012	1350	1370	1350	1350	12765000	1433.6	1444.4	1484.533	1594.45	38.13
27-11-2012	1370	1370	1350	1360	14342000	1430.6	1443.5	1481.467	1591.55	41.19
28-11-2012	1370	1390	1330	1390	23975500	1426.6	1441.8	1478.667	1588.6	49.29
29-11-2012	1380	1380	1340	1350	28261000	1421.8	1439.8	1475.667	1585.35	41.15
30-11-2012	1350	1370	1320	1340	40139000	1417.6	1437	1472.6	1582.15	39.40
03-12-2012	1320	1340	1320	1320	11559000	1412.6	1434.3	1469.2	1579.1	36.09
04-12-2012	1320	1340	1320	1340	15767500	1408.8	1432	1466	1576.05	41.39
05-12-2012	1350	1370	1340	1370	11186500	1405.2	1430.9	1463.067	1573.3	48.31
06-12-2012	1370	1390	1360	1370	14106500	1403	1430.2	1460.133	1570.4	48.31
07-12-2012	1370	1400	1370	1380	18647000	1400.6	1429.8	1456.933	1567.7	50.57
10-12-2012	1370	1390	1370	1390	15562500	1398.6	1430	1453.733	1564.75	52.79
11-12-2012	1400	1420	1390	1410	39457000	1397	1430.3	1450.667	1561.85	56.96
12-12-2012	1410	1470	1410	1460	82423000	1396.2	1430.7	1448.133	1559.2	65.22
13-12-2012	1460	1610	1450	1600	190137000	1398.6	1432.5	1446.733	1557.2	77.97
14-12-2012	1600	1610	1570	1570	43184500	1400.4	1434.1	1445.4	1555.25	71.89
17-12-2012	1570	1600	1570	1590	42017000	1403.2	1435.8	1444.267	1553.6	73.38
18-12-2012	1600	1600	1570	1590	25817500	1406.4	1437.5	1443.133	1552.1	73.38
19-12-2012	1600	1600	1570	1580	46906500	1408.8	1439.6	1441.933	1550.5	71.19
20-12-2012	1590	1590	1540	1560	23444500	1411.2	1441.6	1440.8	1548.7	66.89
21-12-2012	1560	1580	1530	1570	24717000	1413.8	1443.8	1439.733	1547.05	67.93
26-12-2012	1560	1600	1540	1600	19378000	1417	1446.2	1439.2	1545.2	70.89
27-12-2012	1590	1600	1570	1590	33927000	1420.4	1447.8	1438.8	1543.4	68.62
28-12-2012	1600	1600	1560	1590	44349000	1424	1449.3	1438.4	1541.7	68.62
02-01-2013	1590	1770	1590	1740	130372500	1431	1452.1	1438.667	1540.8	79.86
03-01-2013	1760	1770	1720	1750	58691000	1438	1454.5	1439.333	1539.9	80.36
04-01-2013	1750	1760	1720	1750	32858500	1444.8	1456.8	1440	1538.85	80.36
07-01-2013	1750	1760	1730	1730	30576000	1451.6	1458.9	1440.733	1537.75	75.95
08-01-2013	1730	1750	1700	1740	25363500	1459.4	1460.4	1441.6	1536.75	76.64
09-01-2013	1750	1760	1710	1730	26700500	1466	1462.2	1442.4	1535.55	74.34
10-01-2013	1740	1750	1730	1750	19393500	1472.8	1464.7	1443.467	1534.6	75.90
11-01-2013	1750	1750	1650	1660	30678500	1478.2	1465.9	1444.733	1533.3	58.64
14-01-2013	1680	1700	1620	1690	24776500	1484	1467.2	1446.8	1532.2	61.76
15-01-2013	1700	1720	1670	1690	23204500	1490	1468.9	1450.067	1531.05	61.76
16-01-2013	1700	1700	1660	1700	15075000	1496.4	1470.5	1453.267	1530.05	62.84
17-01-2013	1710	1710	1660	1670	13231500	1502.4	1471.5	1455.933	1528.9	57.57
18-01-2013	1670	1690	1670	1690	29510500	1508.8	1473.2	1458.533	1527.9	59.98
21-01-2013	1690	1700	1620	1650	33797000	1514.4	1475.2	1461.133	1526.7	53.44
22-01-2013	1660	1660	1610	1620	21991500	1519.8	1477.3	1463.467	1525.15	49.12
23-01-2013	1630	1650	1610	1630	13496500	1524.6	1479.3	1466.133	1523.7	50.55
25-01-2013	1640	1700	1640	1700	42730000	1530.4	1482.3	1469.267	1522.55	59.23
28-01-2013	1700	1730	1670	1670	18914500	1536	1485.4	1472.333	1521.1	54.79
29-01-2013	1690	1700	1660	1680	14673500	1541.4	1488.7	1475.267	1519.7	55.98
30-01-2013	1680	1700	1670	1680	10102000	1546.6	1491.8	1478	1518.55	55.98
31-01-2013	1670	1680	1630	1650	27783500	1551.2	1494.4	1480.133	1517.25	51.30
01-02-2013	1650	1680	1630	1640	24022000	1555.4	1497	1481.6	1515.95	49.81
04-02-2013	1640	1680	1610	1610	42032500	1559.6	1499.5	1482.867	1514.6	45.53
05-02-2013	1600	1610	1550	1570	62716000	1563.2	1501.6	1484.2	1513.3	40.52
06-02-2013	1600	1610	1580	1600	36558000	1567.6	1503.6	1486	1512.25	45.37
07-02-2013	1600	1600	1560	1570	33070000	1571.6	1505	1487.2	1510.95	41.71
08-02-2013	1570	1580	1560	1570	18423500	1576	1506.3	1488.333	1509.7	41.71
11-02-2013	1590	1590	1570	1570	9909000	1580.4	1507	1489.733	1508.5	41.71
12-02-2013	1580	1590	1570	1580	24189000	1584.8	1507.7	1490.6	1507.3	43.61
13-02-2013	1590	1610	1580	1600	30272500	1589	1507.8	1490.867	1506.25	47.30
14-02-2013	1610	1640	1610	1630	22945000	1594.6	1508.2	1491.4	1505.4	52.33
15-02-2013	1630	1650	1600	1630	18592000	1600.4	1509	1491.467	1504.55	52.33
18-02-2013	1630	1640	1610	1620	9439000	1606.4	1509.5	1491.667	1503.5	50.47
19-02-2013	1630	1630	1560	1590	26637000	1611.4	1510.1	1491.8	1502.35	45.26
20-02-2013	1610	1610	1580	1600	20425500	1616	1510.6	1492.6	1501.3	47.21
21-02-2013	1590	1600	1570	1580	17820500	1620.2	1511.6	1493.533	1500.15	43.84
22-02-2013	1570	1580	1550	1580	31198500	1624.2	1512.4	1494.6	1498.75	43.84
25-02-2013	1590	1600	1560	1600	23789500	1628.4	1513.5	1496.133	1497.4	48.14
26-02-2013	1580	1590	1550	1560	25453500	1631.4	1514.2	1497.333	1495.85	41.33
27-02-2013	1570	1610	1570	1600	25651000	1634.2	1515.2	1498.533	1494.65	49.09
28-02-2013	1610	1620	1570	1570	25641500	1633.6	1516.1	1499.533	1493.45	44.35
01-03-2013	1570	1580	1560	1560	19542500	1633.4	1516.9	1500.533	1492.4	42.86
04-03-2013	1560	1560	1490	1490	39533000	1631.4	1517.3	1501	1491.05	34.22
05-03-2013	1510	1530	1500	1500	13554000	1629.6	1518	1501.533	1489.75	36.20
06-03-2013	1520	1550	1510	1550	26614500	1629	1518.9	1502.733	1488.7	45.09
07-03-2013	1550	1570	1520	1530	27057000	1628.4	1519.8	1503.867	1487.7	42.54
08-03-2013	1540	1550	1530	1540	14379500	1627.8	1520.8	1505.133	1486.75	44.24
11-03-2013	1540	1550	1520	1540	17496000	1626.6	1521.8	1506.333	1486.05	44.24
13-03-2013	1540	1550	1500	1510	16107000	1625	1522.7	1506.867	1485.35	40.11
14-03-2013	1510	1530	1480	1490	30646000	1623	1523.5	1507.2	1484.55	37.59
15-03-2013	1500	1540	1490	1540	28878000	1619	1525	1507.733	1483.75	46.62
18-03-2013	1540	1540	1490	1490	20980000	1613.8	1525.9	1507.6	1482.95	40.34
19-03-2013	1480	1500	1450	1460	51938000	1608	1526.4	1507.2	1482	37.10
20-03-2013	1460	1460	1390	1400	92537500	1601.4	1526.5	1506.4	1480.9	31.64
21-03-2013	1390	1400	1330	1350	102445500	1593.6	1526.5	1504.8	1479.6	27.95
22-03-2013	1350	1370	1250	1290	116757500	1584.8	1525.4	1503.067	1478	24.29
25-03-2013	1300	1320	1260	1260	57153500	1575	1523.9	1501.467	1476.35	22.69
26-03-2013	1270	1300	1260	1290	63259000	1567.6	1522.9	1499.8	1475.45	27.81
27-03-2013	1290	1320	1280	1310	46759500	1560	1522	1498.133	1475.1	31.09
28-03-2013	1310	1310	1290	1310	27850500	1552.4	1521.2	1496.733	1475.65	31.09
01-04-2013	1310	1310	1290	1300	20849000	1544.4	1520.4	1495.133	1476.05	30.29
02-04-2013	1300	1340	1300	1320	59945000	1537.4	1519.9	1493.467	1476.3	33.94
03-04-2013	1330	1370	1310	1320	123812500	1530	1519.4	1492.133	1476.4	33.94
04-04-2013	1310	1330	1290	1300	51404500	1523	1518.7	1491.133	1476.6	32.00
05-04-2013	1300	1310	1280	1290	33838500	1516.4	1518.1	1490.333	1476.7	31.04
08-04-2013	1280	1290	1270	1270	20485500	1509.2	1516.9	1489.267	1476.9	29.16
09-04-2013	1290	1290	1260	1260	23728500	1500.4	1515.4	1488.333	1477.05	28.24
10-04-2013	1270	1300	1270	1280	26053000	1492.6	1514.3	1487.8	1477.4	32.81
11-04-2013	1280	1300	1280	1290	18346000	1484.8	1513.1	1487.4	1477.65	35.04
12-04-2013	1280	1300	1280	1290	14572000	1477	1511.8	1486.867	1477.75	35.04
15-04-2013	1280	1290	1270	1270	23552000	1469.4	1510.3	1486.067	1477.45	32.54
16-04-2013	1270	1270	1250	1250	40399000	1461.6	1508.5	1485.2	1476.6	30.21
17-04-2013	1270	1280	1260	1270	13265500	1454.8	1507.2	1484.6	1475.85	35.20
18-04-2013	1260	1280	1260	1280	17757500	1449	1506.1	1484.067	1475.4	37.59
19-04-2013	1270	1280	1250	1260	18617500	1442.2	1504.9	1483.133	1475.05	34.82
22-04-2013	1270	1270	1230	1230	30045000	1435.4	1503.5	1481.8	1474.25	31.11
23-04-2013	1250	1260	1210	1220	38411000	1428.4	1502.2	1480.333	1473.35	29.96
24-04-2013	1240	1250	1220	1240	18974000	1421.8	1501.1	1478.6	1472.75	35.11
25-04-2013	1250	1250	1220	1220	13876500	1414.6	1499.7	1476.667	1471.6	32.54
26-04-2013	1240	1250	1230	1230	16257000	1407.2	1498.1	1474.267	1469.95	35.10
29-04-2013	1240	1240	1210	1230	10470000	1399.2	1496.9	1471.867	1468.35	35.10
30-04-2013	1240	1240	1190	1230	38605000	1391.2	1495.8	1469.733	1466.4	35.10
01-05-2013	1200	1210	1190	1200	21442500	1382.8	1494.6	1467.267	1464.45	30.72
02-05-2013	1190	1210	1180	1200	18867000	1375	1493.2	1465.067	1462.6	30.72
03-05-2013	1190	1220	1190	1200	18527500	1367	1491.5	1462.733	1461.2	30.72
06-05-2013	1190	1210	1190	1200	14354000	1359.4	1489.8	1460.867	1460	30.72
07-05-2013	1210	1220	1200	1210	5946500	1352	1488.1	1458.933	1458.95	34.39
08-05-2013	1210	1220	1200	1200	10165500	1344	1486.2	1457	1458.1	32.54
10-05-2013	1210	1240	1190	1190	45520500	1336.6	1484	1455	1457.15	30.75
13-05-2013	1200	1200	1160	1170	27623000	1328	1481.1	1452.8	1455.9	27.50
14-05-2013	1160	1170	1120	1150	27197500	1319.6	1476.6	1450.6	1454.55	24.69
15-05-2013	1150	1150	1090	1090	59765500	1310.2	1471.8	1448	1452.95	18.56
16-05-2013	1100	1100	1030	1050	90777000	1301.4	1466.4	1445.333	1451.1	15.75
17-05-2013	1060	1110	1040	1100	105196000	1293.4	1461.5	1443.133	1449.5	30.01
20-05-2013	1120	1140	1100	1120	144693000	1284.8	1456.9	1440.867	1448.25	34.76
21-05-2013	1120	1130	1080	1110	28506500	1276.4	1452.4	1438.667	1447	33.53
22-05-2013	1110	1130	1090	1110	28572500	1267.8	1447.8	1436.467	1445.8	33.53
23-05-2013	1110	1110	1060	1060	34947500	1258.2	1442.4	1433.933	1444.3	27.84
24-05-2013	1070	1090	1060	1070	39221000	1249.4	1437.2	1431.6	1442.5	30.38
27-05-2013	1080	1080	1020	1030	52824000	1240.2	1431.6	1429.067	1440.45	26.37
28-05-2013	1040	1050	1020	1030	30024500	1230	1424.5	1426.667	1438.3	26.37
29-05-2013	1030	1030	990	990	62269000	1220	1416.9	1423.933	1435.7	22.87
30-05-2013	970	970	940	950	91429000	1209.8	1408.9	1420.867	1432.85	20.01
31-05-2013	950	960	920	930	59865500	1200.4	1400.9	1417.8	1429.9	18.75
03-06-2013	930	930	880	890	60748500	1191.2	1392.4	1414.733	1426.4	16.51
04-06-2013	890	930	880	910	71171500	1183.6	1384.2	1411.467	1423.2	21.56
05-06-2013	910	910	880	910	63599000	1176.6	1375.8	1408.133	1420.25	21.56
07-06-2013	910	910	840	840	94202500	1167.6	1367.6	1404.467	1416.75	17.31
10-06-2013	860	880	840	860	67584500	1158.6	1359.3	1400.867	1413.25	22.04
11-06-2013	880	890	810	820	62634000	1148.8	1350.6	1397.067	1409.75	19.62
12-06-2013	810	850	800	830	44827500	1139.4	1341.9	1393.4	1406.2	21.93
13-06-2013	840	840	810	830	35650000	1129.6	1333.5	1389.8	1402.5	21.93
14-06-2013	850	890	840	840	46196000	1120	1325	1386.267	1399.1	24.44
17-06-2013	840	880	840	850	37682000	1111	1317	1382.8	1396.1	26.97
18-06-2013	850	870	850	850	17938500	1102.2	1309.3	1379.467	1393.3	26.97
19-06-2013	870	870	810	810	50245000	1093	1301.1	1375.6	1390.2	23.34
20-06-2013	800	810	770	790	48868500	1083.6	1292	1371.467	1387.15	21.77
21-06-2013	760	840	750	830	70455500	1074.6	1283.6	1367.733	1384.5	31.71
24-06-2013	820	830	770	770	30587000	1064.2	1274.5	1363.467	1381.6	26.31
25-06-2013	800	810	760	770	42445500	1053.8	1265.4	1359.133	1378.6	26.31
26-06-2013	780	820	770	810	48878500	1044.6	1257	1355.067	1375.7	34.88
27-06-2013	820	830	790	800	37839000	1035.6	1248.6	1350.867	1372.8	33.82
28-06-2013	810	860	800	860	59771000	1027.4	1241.1	1347.267	1370.3	44.68
01-07-2013	850	860	820	830	19247500	1018.4	1233.7	1343.533	1367.65	41.05
02-07-2013	830	840	790	800	34576000	1009.2	1225.7	1339.667	1364.65	37.75
03-07-2013	810	810	760	770	35674500	1000	1217.7	1335.667	1361.35	34.74
04-07-2013	770	810	770	770	45627500	991	1209.7	1331.8	1358	34.74
05-07-2013	780	790	770	790	16613000	982	1201.9	1328.067	1354.45	38.53
08-07-2013	780	780	760	760	35096500	972.8	1193.7	1324.067	1350.7	35.23
09-07-2013	770	770	740	740	36870500	963	1185.1	1319.733	1346.45	33.19
10-07-2013	750	760	720	720	67419500	952.8	1176	1315.533	1342.1	31.24
11-07-2013	720	750	690	700	111759500	942.2	1166.7	1311.267	1337.85	29.38
12-07-2013	700	720	690	710	76561000	932.4	1157.6	1307.2	1333.55	31.57
15-07-2013	700	710	680	700	31478500	922.4	1148.7	1302.933	1329.4	30.55
16-07-2013	700	710	680	690	36937500	912.2	1139.6	1298.4	1325.1	29.52
17-07-2013	690	720	670	700	148299500	902.2	1130.8	1293.933	1321.2	31.99
18-07-2013	710	740	700	710	100922500	892.2	1122.1	1289.467	1317.25	34.46
19-07-2013	710	720	700	700	38248000	882.2	1113.1	1284.867	1313.3	33.16
22-07-2013	710	710	690	700	32912000	872.4	1104.5	1280.133	1309.35	33.16
23-07-2013	710	720	700	710	35666500	863.2	1095.6	1275.133	1305.4	35.96
24-07-2013	710	720	700	720	45503000	854.6	1087.1	1269.267	1301.6	38.72
25-07-2013	720	730	700	710	45067500	847	1078.6	1263.533	1297.75	37.00
26-07-2013	710	720	700	710	51177000	840.2	1070.8	1257.667	1294.05	37.00
29-07-2013	700	710	690	700	33166000	832.2	1062.8	1251.733	1290.4	35.19
30-07-2013	700	710	690	710	19036000	824	1054.4	1245.933	1286.65	38.43
31-07-2013	710	720	690	700	31178000	815.8	1046.1	1240.2	1282.95	36.47
01-08-2013	700	700	660	680	46021500	807.2	1037.5	1234.267	1279.15	32.85
02-08-2013	690	690	640	650	54198500	799	1028.6	1227.933	1275.2	28.31
12-08-2013	660	800	660	770	185014000	793	1021.2	1222.467	1271.95	55.06
13-08-2013	780	820	750	790	178818000	788.2	1014.2	1217.133	1268.85	57.88
14-08-2013	790	790	750	770	61834000	783	1006.5	1210.667	1265.75	54.21
15-08-2013	760	790	760	790	40791500	779	999.5	1204.267	1262.7	57.14
16-08-2013	780	820	760	800	122089000	776	992.9	1197.933	1259.65	58.56
19-08-2013	790	790	730	740	107506000	772.2	986.3	1191.333	1256.4	48.21
20-08-2013	720	720	660	710	99389000	768.6	979.9	1184.467	1253.2	44.02
21-08-2013	710	740	710	720	34498000	764.8	974.2	1177.733	1249.8	45.71
22-08-2013	720	850	690	850	154408000	763.6	970.1	1171.733	1247	61.86
23-08-2013	850	870	820	850	92132000	763.8	965.7	1166.333	1244.3	61.86
26-08-2013	850	890	850	870	44662000	764	961.3	1160.867	1241.65	63.79
27-08-2013	850	880	820	860	89759000	764.8	956.8	1155.333	1239	62.10
28-08-2013	830	880	820	870	81057000	765.6	952.5	1149.8	1236.45	63.15
29-08-2013	880	920	860	910	97184000	767.2	948.4	1144.733	1234.15	67.07
30-08-2013	920	940	890	930	119321500	769	944.5	1139.667	1231.95	68.86
02-09-2013	920	980	910	960	96341500	771.2	941.1	1135.067	1229.9	71.37
03-09-2013	970	1000	960	970	156405500	773.6	937.9	1130.733	1228	72.17
04-09-2013	970	1000	950	960	132030000	776.6	934.8	1126.267	1225.85	70.05
05-09-2013	960	990	940	990	68827500	780.6	932.1	1121.533	1223.75	72.65
06-09-2013	980	990	960	990	42742500	783.8	929.2	1117	1221.75	72.65
09-09-2013	990	1030	990	1010	75469000	788.6	926.4	1112.533	1219.75	74.37
10-09-2013	1020	1030	870	910	216772000	791.4	922.6	1107.4	1217.2	55.57
11-09-2013	930	950	880	950	133784500	794.2	919.4	1102.733	1214.85	59.93
12-09-2013	960	980	940	970	61163000	797.6	916.6	1098.267	1212.55	61.95
13-09-2013	970	970	930	940	44573500	799.2	913.3	1093.8	1210.25	57.30
16-09-2013	950	960	940	950	44994500	801.6	910	1089.667	1208.05	58.42
17-09-2013	950	960	920	950	60206500	804.6	906.9	1085.333	1205.9	58.42
18-09-2013	940	960	940	950	39683000	808.2	904.1	1081.2	1203.8	58.42
19-09-2013	970	980	950	970	114366000	812.2	901.6	1077.2	1201.9	60.97
20-09-2013	950	970	940	960	28742500	815.6	898.8	1073.133	1199.95	59.02
23-09-2013	930	960	930	960	22202500	819.6	896.2	1069	1197.95	59.02
24-09-2013	960	970	910	930	30345000	823.4	893.2	1064.533	1195.65	53.10
25-09-2013	900	930	900	930	23216500	827.6	890.2	1059.867	1193.55	53.10
26-09-2013	920	950	910	920	14638000	832	887.1	1055.133	1191.45	51.12
27-09-2013	940	940	910	910	15112000	836	884.2	1050.4	1189.4	49.14
30-09-2013	890	900	890	900	24920000	840	881.2	1045.8	1187.2	47.18
01-10-2013	900	900	890	890	13544000	844	878.1	1041.067	1184.8	45.23
02-10-2013	920	930	900	900	19686500	848	875.1	1036.533	1182.45	47.56
03-10-2013	900	950	900	940	56709500	852.6	872.4	1032.267	1180.25	55.68
04-10-2013	940	950	900	900	34054500	856.6	869.4	1027.6	1177.8	47.72
07-10-2013	900	920	890	910	31807000	860.8	866.6	1023.267	1175.3	49.66
08-10-2013	900	920	900	920	20587500	865	864.1	1018.733	1172.6	51.59
09-10-2013	920	1000	900	990	122155000	870.4	862.5	1014.867	1169.55	62.46
10-10-2013	1000	1020	980	990	63247000	876	861.5	1011.067	1166.65	62.46
11-10-2013	1010	1010	980	990	47264500	881.6	860.9	1007.733	1163.65	62.46
16-10-2013	980	990	960	970	34713000	887	859.6	1004.2	1160.55	57.83
17-10-2013	980	1060	970	1040	114807500	893.6	858.8	1000.8	1157.85	67.04
18-10-2013	1050	1130	1040	1120	116971000	902	858.9	998.067	1155.65	74.02
21-10-2013	1120	1130	1050	1070	64016500	909.8	858.5	994.933	1153.15	64.78
22-10-2013	1060	1100	1050	1070	55753500	918.2	858.6	991.8	1150.5	64.78
23-10-2013	1070	1090	1050	1060	31187000	924	858.5	988.8	1147.85	62.96
24-10-2013	1060	1080	1050	1070	37754500	929.6	858.9	986	1145.25	64.05
25-10-2013	1060	1090	1010	1060	154101500	935.4	859.2	982.8	1141.85	62.08
28-10-2013	1060	1060	1030	1040	33082000	940.4	859.7	979.8	1138.3	58.23
29-10-2013	1040	1040	1010	1020	32079500	944.8	860.4	976.867	1134.65	54.59
30-10-2013	1020	1050	1000	1050	42986000	951	861.6	974.533	1131.25	58.76
31-10-2013	1030	1040	1010	1020	34548500	957.2	862.9	972.333	1127.65	53.47
01-11-2013	1010	1060	1010	1040	68748500	963.6	864.2	970.667	1124.2	56.29
04-11-2013	1040	1070	1040	1060	71455500	967.8	865.7	969.333	1120.75	58.98
06-11-2013	1070	1070	1030	1030	68393000	971.4	867.6	967.6	1117.6	53.66
07-11-2013	1050	1100	1040	1080	125861500	975.6	869.8	966.067	1114.55	60.11
08-11-2013	1070	1160	1070	1160	231330500	981.6	873.2	965.067	1111.9	67.83
11-11-2013	1160	1210	1140	1190	178083000	988	876.8	964.333	1109.35	70.17
12-11-2013	1170	1190	1140	1150	111661000	992.8	880	963.2	1106.75	63.55
13-11-2013	1140	1170	1120	1140	66226500	997	883	962	1104	61.98
14-11-2013	1150	1200	1150	1180	109804500	1001.4	886.3	961.2	1101.65	65.64
15-11-2013	1190	1200	1160	1170	52838500	1005.4	889.5	960.4	1099.4	63.98
18-11-2013	1180	1240	1180	1220	138427500	1010.6	893.6	960.067	1097.35	68.30
19-11-2013	1220	1230	1160	1190	82557000	1014.6	897.6	959.6	1094.8	63.39
20-11-2013	1190	1200	1140	1170	65365500	1018.2	901	958.867	1092.3	60.28
21-11-2013	1160	1170	1140	1150	17472500	1021	904.8	957.933	1089.65	57.25
22-11-2013	1170	1180	1140	1180	19991000	1026.4	908.9	957.2	1087.15	60.46
25-11-2013	1180	1230	1170	1210	68889000	1031.6	912.9	956.8	1084.95	63.41
26-11-2013	1220	1230	1140	1140	71157000	1035	916.3	956.067	1082.45	53.39
27-11-2013	1170	1170	1110	1130	47874000	1038.8	919	955.133	1080.05	52.12
28-11-2013	1140	1150	1090	1120	44344500	1042.2	921.9	954.067	1077.8	50.82
29-11-2013	1100	1160	1100	1130	48869000	1045.8	925.2	953.2	1075.45	52.11
02-12-2013	1120	1170	1120	1140	37541500	1049.6	928.9	952.6	1073.3	53.42
03-12-2013	1140	1160	1120	1120	36538500	1052.6	932.4	951.933	1071.05	50.44
04-12-2013	1100	1180	1090	1170	98378000	1056.8	936.2	951.467	1069.05	56.91
05-12-2013	1170	1200	1140	1190	68991000	1061.4	940.5	951.267	1067.1	59.20
06-12-2013	1180	1190	1160	1170	43778000	1066.2	944.8	950.867	1064.95	55.99
09-12-2013	1170	1200	1170	1200	30358000	1071.6	949.6	950.667	1062.8	59.53
10-12-2013	1200	1250	1190	1230	119164500	1077.8	954.9	950.667	1060.8	62.76
11-12-2013	1230	1250	1210	1220	38362500	1084	960	950.8	1058.8	61.01
12-12-2013	1200	1210	1170	1180	54989000	1089.6	964.8	950.667	1056.75	54.48
13-12-2013	1190	1190	1150	1160	47159500	1095	969.5	950.4	1054.55	51.51
16-12-2013	1160	1160	1100	1110	40934500	1099.2	973.6	949.8	1052.2	44.92
17-12-2013	1110	1140	1110	1130	49638500	1103	977.8	949.267	1049.95	47.80
18-12-2013	1130	1170	1110	1150	97310500	1108	982.3	948.933	1047.7	50.58
19-12-2013	1160	1170	1130	1150	76148000	1112.8	986.8	948.667	1045.65	50.58
20-12-2013	1150	1150	1110	1130	36245000	1117	991	948.4	1043.3	47.64
23-12-2013	1120	1130	1100	1120	23466500	1119.6	995	948.2	1041.05	46.19
24-12-2013	1110	1140	1100	1120	16069500	1122.2	999.1	948.4	1038.85	46.19
27-12-2013	1120	1130	1070	1080	47662000	1124	1002.8	948.6	1036.8	40.48
30-12-2013	1080	1090	1040	1090	52691500	1126.4	1006.7	948.533	1034.75	42.40
01-01-2014	1080	1090	1040	1090	52691500	1127.4	1010.5	948.333	1032.45	42.40
02-01-2014	1090	1110	1060	1060	36983000	1126.2	1014.1	948	1030.1	38.13
03-01-2014	1050	1060	1000	1010	52823000	1125	1017.4	947.333	1027.45	32.29
06-01-2014	1010	1010	905	930	95833000	1122.2	1020.2	946.467	1024.4	25.55
07-01-2014	930	945	870	880	161316000	1118.6	1021.3	945.2	1021.25	22.41
08-01-2014	885	940	880	940	160013700	1116	1022.8	944.6	1018.5	33.06
09-01-2014	940	970	935	945	119583300	1113.7	1024.55	944.033	1015.525	33.88
10-01-2014	960	965	930	940	54524100	1111.7	1026.05	943.7	1012.775	33.44
13-01-2014	945	960	935	955	60090400	1110.4	1027.6	943.733	1010.25	36.11
15-01-2014	955	990	930	950	130213700	1108.4	1029.7	943.867	1008	35.60
16-01-2014	960	985	955	975	66438300	1107.5	1032.35	944.433	1006.125	40.17
17-01-2014	970	985	970	975	31510800	1106.2	1034.9	944.867	1004.55	40.17
20-01-2014	975	990	970	975	33344300	1104.5	1036.15	945.3	1003.125	40.17
21-01-2014	980	1005	980	980	85314700	1103.5	1037.45	946.233	1001.575	41.21
22-01-2014	985	1025	980	1025	96550800	1102.4	1039	947.333	1000.15	49.71
23-01-2014	1035	1050	1020	1025	93197000	1099.7	1040.65	948.7	998.725	49.71
24-01-2014	1015	1040	1010	1040	55790200	1096.7	1042.35	950.1	997.425	52.37
27-01-2014	1010	1015	960	965	114887600	1093	1042.9	951	995.65	40.76
28-01-2014	965	975	930	935	91885700	1088.9	1042.95	951.633	993.725	37.20
29-01-2014	945	965	940	955	41857200	1084.4	1042.9	952.333	992	40.90
30-01-2014	940	960	930	950	60267100	1080	1042.7	953	990.3	40.27
03-02-2014	960	965	910	910	79974800	1073.8	1042.2	953.667	988.5	35.49
04-02-2014	890	905	880	895	61098500	1067.9	1041.25	954.367	986.675	33.87
05-02-2014	920	920	900	905	46415400	1062.6	1040.4	954.867	984.8	35.97
06-02-2014	905	910	900	910	52459400	1057.8	1039.4	955.8	982.9	37.05
07-02-2014	915	925	905	905	71746300	1052.3	1039.35	956.7	980.975	36.39
10-02-2014	915	920	905	910	65517700	1046.3	1038.95	957.367	979.175	37.58
11-02-2014	910	950	910	945	116085900	1042.4	1038.7	958.333	977.65	45.33
12-02-2014	955	955	935	940	83501800	1038.6	1038.7	958.867	976	44.48
13-02-2014	940	950	930	935	37714600	1034.9	1038.55	959.567	974.275	43.60
14-02-2014	945	945	930	945	23754900	1031.2	1038.5	960.533	972.7	45.91
17-02-2014	945	980	935	975	91117800	1027.9	1038.75	961.9	971.425	52.21
18-02-2014	975	980	950	955	82343600	1024.6	1038.6	963.133	970.1	48.18
19-02-2014	955	965	950	950	40023800	1020.2	1038.5	964.2	968.65	47.20
20-02-2014	950	975	950	975	64787800	1015.9	1038.65	965.633	967.425	52.42
21-02-2014	985	990	970	970	57328300	1011.9	1039.05	967.167	966.125	51.33
24-02-2014	970	980	960	970	27364900	1007.3	1039.45	968.833	964.825	51.33
25-02-2014	975	975	940	940	45368800	1001.5	1039.65	970.433	963.375	44.82
26-02-2014	930	950	930	935	33261600	995.8	1039.9	971.933	962.05	43.83
27-02-2014	935	965	935	950	34825200	991.2	1040.4	973.6	960.8	47.59
28-02-2014	960	995	950	995	58093200	987.9	1041.45	975.633	959.775	56.92
03-03-2014	980	990	970	980	41648700	985.3	1042.25	977.5	958.675	53.50
04-03-2014	975	1025	970	1015	150132000	983	1043	979.533	957.7	59.60
05-03-2014	1025	1040	1005	1020	68200300	980.4	1044.2	981.667	956.8	60.40
06-03-2014	1015	1025	1000	1020	57321600	977.8	1045.3	983.8	955.95	60.40
07-03-2014	1030	1035	1010	1015	58485800	975.5	1046.25	985.833	955.175	59.04
10-03-2014	1005	1020	995	1000	57831400	973.1	1046.35	987.7	954.425	55.06
11-03-2014	995	1010	960	965	89433900	970	1046.1	989.4	953.8	47.07
12-03-2014	955	960	945	945	60940200	967.3	1045.65	990.967	953.275	43.21
13-03-2014	950	985	950	970	59973800	964.9	1045.65	992.767	952.625	48.85
14-03-2014	970	985	955	970	38471900	962.5	1044.95	994.5	951.875	48.85
17-03-2014	975	990	965	980	43667500	960.9	1043.55	996.367	951.225	51.11
18-03-2014	980	1010	975	975	105058100	960.2	1042.6	998.333	950.55	49.92
19-03-2014	980	1005	980	1000	89513200	961.6	1041.9	1000.667	950.25	55.48
20-03-2014	1005	1015	960	960	94010200	963.2	1040.9	1001.933	949.7	46.57
21-03-2014	980	990	945	990	113423300	964.2	1040.1	1003.267	949.5	52.71
24-03-2014	990	995	975	975	31652300	964.8	1039.25	1004.633	949.225	49.64
25-03-2014	970	980	965	980	29746700	965.6	1038.65	1005.9	949.175	50.67
26-03-2014	985	990	975	975	44375600	966	1038.2	1007.067	949.3	49.58
27-03-2014	980	985	970	970	33800800	966.4	1037.4	1008.6	949.5	48.45
28-03-2014	975	980	970	980	27164400	966.5	1037	1010.4	949.95	50.85
01-04-2014	985	995	980	985	38515200	966.7	1036.45	1012.167	950.325	52.06
02-04-2014	985	995	970	980	51916600	966.8	1035.65	1013.033	950.675	50.72
03-04-2014	985	985	970	985	21530500	966.9	1035.2	1013.933	951.4	52.05
04-04-2014	985	985	970	970	13003300	965.8	1034.1	1014.6	951.95	47.88
07-04-2014	970	990	970	980	28061100	964.9	1032.3	1015.4	952.75	50.71
08-04-2014	985	990	965	970	37870500	963.5	1030.1	1016.067	953.45	47.91
10-04-2014	965	975	930	955	70461000	963.3	1028.15	1016.367	954.075	43.98
11-04-2014	940	1010	940	1010	92953400	964.8	1026.85	1016.9	954.925	57.68
14-04-2014	1020	1055	1010	1010	82179300	965.9	1025.15	1017.233	955.725	57.68
15-04-2014	1020	1030	970	970	77276500	966.3	1023.15	1017.233	956.325	47.82
16-04-2014	975	995	975	985	47097400	967.8	1020.8	1017.4	957.2	51.19
17-04-2014	990	990	975	980	20552800	969.5	1018.7	1017.333	958.15	50.03
21-04-2014	985	990	975	975	11138200	970.9	1016.75	1017.233	958.875	48.84
22-04-2014	980	1015	975	1010	63100600	972.9	1015.35	1017.233	960.075	56.63
23-04-2014	1015	1070	1010	1070	145607900	976.2	1014.25	1018.3	961.575	66.14
24-04-2014	1080	1110	1060	1085	129850000	979.7	1013	1019.2	962.95	68.03
25-04-2014	1095	1105	1090	1090	65469000	982.6	1012.5	1020	964.4	68.66
28-04-2014	1095	1145	1085	1135	84912700	986.5	1012.55	1021.3	965.775	73.67
29-04-2014	1130	1135	1110	1125	40920400	990.3	1012.6	1022.467	967.25	70.95
30-04-2014	1150	1205	1150	1185	146584200	995.1	1013.15	1024.033	969.175	76.54
02-05-2014	1190	1195	1135	1140	43938300	998.4	1013.15	1025.3	971.025	66.25
05-05-2014	1150	1175	1125	1165	50592800	1002.6	1013.6	1026.6	973	68.76
06-05-2014	1170	1200	1165	1180	47856500	1007.2	1013.7	1028.067	974.95	70.20
07-05-2014	1175	1185	1135	1135	62362500	1010.4	1013.15	1029.233	976.825	61.13
08-05-2014	1135	1150	1100	1100	67819400	1013	1012.45	1030.367	978.625	55.17
09-05-2014	1110	1130	1105	1120	39212600	1016	1011.65	1031.633	980.625	57.71
12-05-2014	1120	1205	1120	1195	124224400	1021.1	1011.3	1033.467	983.1	65.58
13-05-2014	1205	1240	1190	1230	174705700	1027	1011.4	1035.6	985.7	68.53
14-05-2014	1230	1250	1210	1235	94556500	1032.7	1011.95	1037.833	988.375	68.94
16-05-2014	1230	1245	1220	1245	71091900	1037.7	1012.8	1040.2	991.15	69.78
19-05-2014	1250	1280	1240	1275	133225700	1043.6	1014.45	1042.7	994.025	72.22
20-05-2014	1280	1320	1255	1300	134339100	1049.3	1016.15	1045.1	996.975	74.10
21-05-2014	1290	1300	1255	1285	49055000	1054.6	1017.5	1047.667	999.9	71.00
22-05-2014	1290	1305	1270	1300	70069000	1060.2	1019	1050.267	1002.9	72.25
23-05-2014	1300	1315	1290	1305	50263500	1066	1020.75	1052.833	1005.875	72.67
26-05-2014	1310	1320	1300	1305	48763300	1072.1	1022.6	1054.933	1008.8	72.67
28-05-2014	1305	1305	1270	1290	62224800	1078.6	1024.3	1056.933	1011.7	69.01
30-05-2014	1295	1295	1225	1225	71200700	1084.2	1025.75	1058.5	1014.275	55.87
02-06-2014	1220	1280	1185	1270	68639500	1090.2	1027.55	1060.5	1017.125	61.36
03-06-2014	1290	1290	1245	1275	82437100	1096.3	1029.4	1062.067	1019.95	61.92
04-06-2014	1285	1285	1265	1280	33781100	1102.3	1031.6	1063.133	1022.85	62.52
05-06-2014	1285	1295	1270	1280	52292500	1108.4	1034.3	1064.533	1025.85	62.52
06-06-2014	1290	1335	1285	1320	112089300	1114.8	1038.2	1066.2	1029.2	67.24
09-06-2014	1335	1340	1265	1280	51211400	1121.2	1042.2	1067.667	1031.75	59.20
10-06-2014	1285	1310	1280	1300	54573600	1127.4	1045.8	1069.2	1034.3	61.67
11-06-2014	1310	1335	1300	1325	37848800	1134.4	1049.6	1070.967	1037.075	64.56
12-06-2014	1310	1310	1270	1270	35040300	1140.2	1052.9	1072.5	1039.475	54.79
13-06-2014	1260	1285	1250	1280	19643700	1146.3	1056.15	1074.233	1041.875	56.09
16-06-2014	1270	1290	1225	1225	34202700	1151.4	1058.9	1075.4	1044.3	47.92
17-06-2014	1245	1285	1235	1285	47612200	1157.5	1062	1077.167	1047.175	55.53
18-06-2014	1290	1305	1255	1265	37711900	1163.1	1064.9	1078.667	1049.9	52.76
19-06-2014	1265	1265	1230	1230	46357600	1168.1	1067.45	1079.8	1051.8	48.23
20-06-2014	1235	1245	1185	1185	66531500	1172.1	1069.5	1080.833	1053.475	43.11
23-06-2014	1195	1205	1155	1155	76212100	1175.8	1070.8	1081.333	1054.9	40.05
24-06-2014	1160	1170	1130	1135	54713200	1178.9	1071.9	1081.167	1056.275	38.11
25-06-2014	1140	1160	1135	1145	28770600	1182.4	1072.95	1080.867	1057.65	39.69
26-06-2014	1160	1200	1155	1200	85105000	1187.3	1075.3	1081.2	1059.1	47.58
27-06-2014	1200	1200	1170	1185	29453700	1190.8	1077.8	1081.5	1060.375	45.82
30-06-2014	1195	1195	1165	1175	31937400	1194.1	1080	1081.467	1061.45	44.63
01-07-2014	1185	1190	1160	1165	28101600	1198	1082.15	1081.433	1062.425	43.42
02-07-2014	1160	1200	1160	1200	49021300	1202.3	1085.05	1081.3	1063.625	48.67
03-07-2014	1200	1210	1180	1190	48088300	1206.5	1088	1081.3	1064.625	47.32
04-07-2014	1180	1200	1180	1190	18051600	1210.8	1090.85	1081.433	1065.625	47.32
07-07-2014	1195	1210	1180	1195	58828800	1214.5	1093.7	1081.733	1066.55	48.15
08-07-2014	1195	1210	1180	1180	62234200	1216.7	1096.45	1081.733	1067.9	45.81
09-07-2014	1195	1210	1180	1180	62234200	1218.6	1099.15	1081.533	1069.05	45.81
10-07-2014	1200	1200	1170	1180	49899300	1220.4	1101.5	1081.8	1070.1	45.81
11-07-2014	1175	1175	1105	1130	89182500	1220.3	1103.4	1081.8	1071.05	38.09
14-07-2014	1120	1135	1090	1105	52621800	1219.9	1105.1	1081.7	1071.825	34.93
15-07-2014	1115	1145	1105	1145	49414800	1219.1	1107.1	1081.8	1072.8	43.08
16-07-2014	1150	1170	1135	1150	91635200	1219.3	1108.85	1081.867	1073.8	44.02
17-07-2014	1150	1160	1100	1110	77823600	1218.2	1110.4	1081.8	1074.5	38.52
18-07-2014	1095	1120	1090	1115	38669000	1216.9	1112.05	1081.433	1075.275	39.54
21-07-2014	1125	1145	1120	1130	60157500	1216.8	1113.6	1081.033	1076.125	42.61
22-07-2014	1135	1135	1080	1095	52803500	1216.7	1114.85	1080.533	1076.95	37.79
23-07-2014	1100	1115	1095	1105	26172800	1216.4	1116.2	1079.9	1077.825	39.88
24-07-2014	1120	1155	1105	1155	72721100	1215.6	1118.35	1079.4	1079	49.10
25-07-2014	1155	1185	1140	1185	114488700	1214.7	1120.85	1079.167	1080.375	53.69
04-08-2014	1180	1235	1170	1235	174416200	1214.7	1123.7	1079.533	1082.05	60.14
05-08-2014	1240	1270	1230	1255	102454100	1214.9	1126.3	1080.167	1083.875	62.40
06-08-2014	1245	1255	1230	1255	39566600	1214.5	1129.05	1081.133	1085.65	62.40
07-08-2014	1260	1295	1250	1270	74036500	1213.9	1131.6	1082.067	1087.3	64.16
08-08-2014	1270	1270	1250	1255	31926800	1213.3	1133.95	1082.767	1089.075	61.07
11-08-2014	1260	1270	1250	1265	32589300	1212.6	1136.4	1083.533	1090.85	62.37
12-08-2014	1255	1285	1255	1265	26046000	1211.8	1138.9	1084.433	1092.575	62.37
13-08-2014	1270	1285	1270	1285	27476300	1211.4	1141.75	1085.533	1094.05	65.08
14-08-2014	1290	1320	1285	1295	57795200	1211.5	1145.05	1086.7	1095.575	66.38
15-08-2014	1305	1310	1285	1295	20451000	1212.9	1148.55	1088.133	1097.1	66.38
18-08-2014	1300	1325	1300	1320	56326800	1213.9	1152.05	1089.667	1098.85	69.66
19-08-2014	1330	1340	1315	1330	37429400	1215	1155.65	1091.267	1100.3	70.88
20-08-2014	1335	1340	1315	1320	36030600	1215.8	1159.05	1093	1101.3	67.93
21-08-2014	1315	1320	1265	1280	70957300	1215.8	1162.1	1094.8	1102.35	57.61
22-08-2014	1290	1290	1250	1255	35396500	1214.5	1164.65	1096.967	1103.275	52.26
25-08-2014	1265	1265	1225	1230	46554400	1213.5	1167.35	1099.3	1104.125	47.51
26-08-2014	1240	1280	1225	1270	65650500	1212.9	1170.15	1101.5	1105.125	54.62
27-08-2014	1270	1345	1270	1340	111981600	1213.2	1173.8	1104.133	1106.525	63.84
28-08-2014	1330	1345	1315	1315	52694900	1214.1	1177.15	1106.633	1107.9	59.21
29-08-2014	1310	1350	1295	1315	66989800	1214.8	1180.55	1109.033	1109.375	59.21
01-09-2014	1320	1325	1300	1320	11205600	1216.7	1184.05	1111.5	1110.725	59.89
02-09-2014	1320	1335	1300	1335	34567400	1217.7	1187.6	1113.9	1112.3	61.92
03-09-2014	1340	1370	1330	1370	85146400	1219.8	1191.45	1116.533	1113.95	66.23
04-09-2014	1380	1390	1360	1375	44040900	1222.7	1195.4	1119.2	1115.525	66.81
05-09-2014	1380	1385	1345	1355	23892800	1226.1	1199.1	1121.7	1117.15	62.22
08-09-2014	1355	1390	1345	1385	44938000	1230.7	1203.25	1124.1	1118.675	65.99
09-09-2014	1375	1380	1325	1330	34173400	1234.6	1206.75	1126.133	1119.525	55.13
10-09-2014	1320	1335	1285	1285	35940800	1237.4	1209.9	1127.767	1120	48.15
11-09-2014	1285	1305	1250	1285	52862300	1239.1	1213.2	1129.9	1120.675	48.15
12-09-2014	1280	1315	1255	1305	57399600	1241.5	1216.15	1132.367	1121.5	51.33
15-09-2014	1300	1305	1265	1275	24706400	1243.5	1218.8	1134.5	1121.975	46.71
16-09-2014	1275	1285	1255	1270	31483000	1245.6	1221.8	1136.633	1122.475	45.96
17-09-2014	1275	1320	1275	1320	77369500	1248	1225.15	1139.367	1122.975	53.87
18-09-2014	1320	1330	1285	1290	27288100	1250	1228.25	1142	1123.475	49.22
19-09-2014	1295	1300	1260	1265	36802200	1251.5	1231.15	1144.4	1123.95	45.68
22-09-2014	1270	1285	1250	1255	24695100	1252.7	1233.6	1146.7	1124.475	44.30
23-09-2014	1270	1280	1255	1270	31246000	1254.5	1235.6	1149.133	1124.925	46.88
24-09-2014	1270	1285	1260	1265	19016800	1256.2	1237.4	1151.5	1125.2	46.12
25-09-2014	1275	1285	1265	1275	33777500	1258.1	1239.25	1153.7	1125.875	47.95
26-09-2014	1260	1260	1195	1195	68479800	1259.4	1239.85	1155.4	1126.2	37.08
29-09-2014	1195	1205	1155	1165	35961900	1260.6	1240.25	1156.933	1126.425	33.97
30-09-2014	1150	1185	1150	1175	51519500	1261.2	1240.15	1158.467	1126.65	35.90
01-10-2014	1180	1185	1160	1160	37058800	1261.4	1240.35	1159.7	1126.75	34.29
02-10-2014	1150	1150	1105	1120	39522800	1261.6	1239.9	1160.8	1126.75	30.36
03-10-2014	1125	1135	1090	1105	30966200	1261.4	1239.15	1161.833	1126.425	29.01
06-10-2014	1115	1145	1090	1140	38050400	1261.6	1239.2	1162.933	1126.175	36.11
07-10-2014	1145	1175	1135	1140	47745900	1262.5	1239.6	1164.067	1126.025	36.11
08-10-2014	1110	1170	1105	1155	38019900	1263.5	1239.95	1165.3	1125.8	39.14
09-10-2014	1165	1170	1140	1140	33320400	1263.2	1239.4	1166.633	1125.35	37.24
10-10-2014	1110	1125	1085	1090	64272000	1261.3	1238	1167.667	1124.7	31.72
13-10-2014	1070	1080	1005	1010	83485500	1256.8	1235.75	1168.067	1123.85	25.26
14-10-2014	995	1025	990	1010	103968500	1251.9	1233.4	1168.167	1123.1	25.26
15-10-2014	1010	1020	940	940	102397900	1245.6	1230.05	1167.9	1122.25	20.93
16-10-2014	930	980	920	965	165247500	1239.5	1226.7	1167.567	1121.425	25.82
17-10-2014	975	980	955	980	109797000	1234	1223.65	1167.3	1120.575	28.67
20-10-2014	985	1015	960	960	124940700	1227.9	1220.25	1166.9	1119.625	27.17
21-10-2014	970	990	965	975	51386500	1222.1	1216.95	1166.633	1118.85	30.12
22-10-2014	990	1035	980	1030	133708600	1217	1214.2	1166.833	1118.4	39.75
23-10-2014	1030	1075	1025	1050	84401600	1212.1	1211.8	1167.4	1118.05	42.84
24-10-2014	1055	1060	1030	1055	32810500	1207.3	1210.1	1168.133	1117.925	43.61
27-10-2014	1060	1080	1035	1045	38025200	1201.8	1207.85	1168.633	1117.7	42.37
28-10-2014	1045	1045	1015	1030	33562600	1195.8	1205.4	1169.033	1117.4	40.51
29-10-2014	1045	1110	1040	1100	100734100	1191.4	1203.6	1169.833	1117.6	51.27
30-10-2014	1100	1120	1080	1100	45674600	1187.8	1201.8	1170.667	1118.05	51.27
31-10-2014	1100	1135	1090	1135	57307800	1185.4	1199.95	1171.567	1119.075	55.90
03-11-2014	1140	1150	1130	1150	42868800	1183.8	1198.65	1172.833	1120.425	57.75
04-11-2014	1140	1150	1130	1140	20184300	1181.2	1197.05	1173.833	1121.425	56.06
05-11-2014	1140	1140	1090	1100	34054100	1176.4	1194.8	1174.667	1122.2	49.79
06-11-2014	1110	1115	1080	1080	18474700	1171.7	1192.9	1175.333	1122.9	46.96
07-11-2014	1080	1100	1075	1095	18869700	1167.3	1191.05	1176.133	1123.6	49.29
10-11-2014	1105	1130	1085	1085	21566500	1162.6	1189.65	1176.9	1124.275	47.78
11-11-2014	1090	1110	1090	1090	18548100	1157.7	1187.7	1177.633	1124.85	48.63
12-11-2014	1100	1105	1015	1020	64518500	1150.7	1185.25	1177.867	1125.075	39.09
13-11-2014	1020	1035	990	1000	61219300	1143.2	1182.95	1178	1125.2	36.86
14-11-2014	990	1005	980	1000	30891200	1136.1	1181.1	1178.1	1125.3	36.86
17-11-2014	1020	1020	1000	1005	53147300	1128.5	1179.6	1178.333	1125.2	37.89
18-11-2014	1000	1030	980	1015	121700500	1122.2	1178.4	1178.567	1125.15	39.99
19-11-2014	1020	1045	1015	1030	112319300	1117.1	1177.25	1178.967	1125.1	43.09
20-11-2014	1035	1070	1025	1070	116191500	1112.8	1175.95	1179.733	1125.625	50.46
21-11-2014	1070	1085	1060	1075	69492800	1108.2	1174.85	1180.167	1126.325	51.30
24-11-2014	1085	1105	1080	1090	58033400	1104.5	1174	1180.7	1127	53.86
25-11-2014	1080	1110	1060	1095	85564800	1101	1173.3	1181.533	1127.725	54.71
26-11-2014	1090	1105	1080	1105	80601700	1096.7	1172.35	1182.333	1128.7	56.44
27-11-2014	1105	1110	1090	1100	38719500	1092.9	1171.45	1183.133	1129.725	55.30
28-11-2014	1090	1090	1075	1080	40552700	1089.2	1170.35	1183.833	1130.6	50.88
01-12-2014	1080	1080	1055	1065	28096300	1085.4	1169.05	1184.2	1131.375	47.79
02-12-2014	1075	1100	1070	1085	46010900	1081.7	1168.1	1184.3	1132.275	51.98
03-12-2014	1090	1115	1085	1095	87761500	1078.3	1167.25	1184.367	1133.2	53.96
04-12-2014	1100	1145	1095	1135	94005000	1075.5	1166.8	1184.667	1134.15	60.93
05-12-2014	1140	1145	1120	1120	29352100	1074	1166.7	1184.567	1135.05	57.42
08-12-2014	1125	1135	1090	1095	32592400	1072.6	1166.6	1184.367	1135.85	52.04
09-12-2014	1085	1105	1080	1090	23824700	1070.9	1166.05	1183.733	1136.575	51.01
10-12-2014	1090	1100	1060	1065	64265200	1069	1165.2	1183.233	1137.025	46.10
11-12-2014	1055	1075	1040	1060	54546500	1067.8	1164.7	1182.533	1137.55	45.17
12-12-2014	1050	1050	1025	1025	69744100	1066.2	1163.8	1181.5	1137.925	39.17
15-12-2014	1005	1025	995	1025	37507800	1063.9	1162.75	1180.767	1138.175	39.17
16-12-2014	1000	1055	995	1040	105744700	1061.9	1162.2	1180.367	1138.525	42.94
17-12-2014	1055	1075	1050	1050	73797600	1059.8	1161.65	1179.9	1138.925	45.36
18-12-2014	1065	1075	1055	1065	47487800	1058.3	1160.75	1179.033	1139.55	48.88
19-12-2014	1080	1090	1050	1060	93082700	1057.7	1159.5	1177.9	1140.175	47.78
22-12-2014	1075	1075	1050	1060	47773500	1058.7	1157.75	1176.733	1140.725	47.78
23-12-2014	1060	1065	1050	1055	10456300	1059.6	1155.75	1175.467	1141.025	46.56
24-12-2014	1055	1065	1055	1060	8922800	1062	1153.8	1174.033	1141.425	47.99
29-12-2014	1050	1065	1040	1040	10739400	1063.5	1151.5	1172.3	1141.55	43.03
30-12-2014	1045	1050	1030	1040	42594100	1064.7	1149.35	1170.667	1141.65	43.03
02-01-2015	1045	1050	1035	1040	6216800	1066.3	1147.1	1168.933	1141.75	43.03
05-01-2015	1050	1050	1015	1025	23166900	1067.3	1144.7	1167.067	1141.8	39.24
06-01-2015	1005	1025	1005	1010	15700200	1066.9	1141.95	1165.1	1141.85	35.83
07-01-2015	1015	1030	1000	1010	18307300	1066.1	1139.1	1163.233	1142.075	35.83
08-01-2015	1010	1015	980	985	96054200	1064.7	1136	1161.633	1142.275	30.69
09-01-2015	995	1020	990	1005	52135900	1063.9	1132.85	1159.867	1142.45	38.32
12-01-2015	1010	1015	995	995	21558400	1063.2	1129.5	1158	1142.575	36.17
13-01-2015	990	1000	960	965	88452200	1060.5	1125.95	1155.9	1142.5	30.64
14-01-2015	955	970	945	945	78095500	1057.4	1122.6	1153.667	1142.35	27.60
15-01-2015	955	955	930	935	99177300	1053.4	1119.4	1151.1	1142.025	26.20
16-01-2015	925	955	925	935	61019400	1049.1	1116.45	1148.8	1141.9	26.20
19-01-2015	950	955	940	945	37412900	1045.2	1113.2	1146.433	1141.675	30.30
20-01-2015	955	985	935	980	83960100	1042.8	1109.6	1144.133	1141.7	42.35
21-01-2015	985	1010	970	1005	82277900	1041.3	1106.5	1142.367	1141.825	49.12
22-01-2015	1015	1020	1000	1015	65512400	1039.7	1103.5	1140.6	1142.025	51.57
23-01-2015	1025	1030	985	1000	62477500	1038	1100.3	1139.1	1142.175	47.85
26-01-2015	990	1000	975	980	24910400	1035.8	1096.75	1137.067	1142.175	43.35
27-01-2015	985	1005	985	1000	28418600	1035.4	1093.05	1135.3	1142.25	48.55
28-01-2015	1000	1010	995	995	44850700	1035.3	1089.25	1133.733	1142.325	47.38
29-01-2015	990	995	980	985	27862400	1035	1085.55	1132.4	1142.325	45.04
30-01-2015	995	1000	980	1000	43866900	1034.9	1081.7	1131.367	1142.475	49.10
02-02-2015	1000	1005	985	995	34643000	1034.5	1078.35	1130.433	1142.55	47.84
03-02-2015	1005	1010	990	990	65163900	1033.7	1075.4	1129.4	1142.65	46.54
04-02-2015	1005	1025	995	1000	176723100	1032.3	1072.55	1128.067	1142.875	49.49
05-02-2015	1000	1005	995	995	51106900	1030.7	1069.45	1126.8	1142.8	48.06
06-02-2015	1005	1005	985	995	89873100	1028.8	1066.65	1125.6	1142.725	48.06
09-02-2015	1000	1000	975	980	40999200	1026.5	1063.75	1124.367	1142.775	43.68
10-02-2015	985	1005	980	995	75802100	1024.3	1060.5	1123	1142.825	48.71
11-02-2015	990	1005	980	980	73407400	1021.9	1057.4	1121.6	1142.825	44.44
12-02-2015	980	995	980	985	58490900	1020	1054.6	1120.233	1142.875	46.13
13-02-2015	995	1015	990	1000	125437900	1018.7	1052.05	1118.933	1142.825	50.97
16-02-2015	1010	1015	990	990	46640500	1016.8	1049.25	1117.667	1142.425	47.89
17-02-2015	990	1005	990	1000	39499000	1014.9	1046.6	1116.467	1142	51.08
18-02-2015	1000	1005	995	995	28253900	1012.1	1043.8	1115.233	1141.525	49.45
20-02-2015	995	1005	985	995	63188300	1009.6	1041.8	1114.333	1140.825	49.45
23-02-2015	1000	1000	975	980	62755400	1007.3	1039.95	1113.5	1140.1	44.50
24-02-2015	980	980	955	965	80424400	1004.8	1037.85	1112.3	1139	40.18
25-02-2015	960	975	950	960	65480600	1002.7	1035.85	1111.033	1138.1	38.82
26-02-2015	965	970	940	945	63174600	1000.4	1034.1	1109.933	1137	35.01
27-02-2015	945	965	940	960	98493000	999.1	1032.65	1108.9	1135.9	41.23
02-03-2015	970	1025	965	1020	210962800	999	1031.45	1108.167	1135.325	58.38
03-03-2015	1025	1035	1015	1015	79843800	998.5	1030.2	1107.633	1134.9	56.89
04-03-2015	1010	1015	985	985	63253900	997.2	1028.5	1106.833	1134.225	48.84
05-03-2015	995	1015	990	1005	69880000	996	1027.15	1105.833	1133.275	53.56
06-03-2015	1005	1010	985	985	57587600	994.5	1026.1	1104.5	1132.05	48.72
09-03-2015	980	1000	975	990	25089300	993.1	1025.9	1102.867	1130.825	49.93
10-03-2015	985	995	980	985	27019900	991.7	1025.65	1101.067	1129.525	48.69
11-03-2015	975	975	955	955	65517900	989.6	1025.8	1099.067	1127.925	41.93
12-03-2015	955	980	955	970	36722500	988.2	1025.85	1097.067	1126.275	45.97
13-03-2015	975	980	960	970	23549400	986.8	1025.75	1095.167	1124.7	45.97
16-03-2015	960	965	945	945	41629200	984.9	1025.6	1093.033	1122.925	40.52
17-03-2015	950	960	950	955	27495300	983.5	1025.4	1090.967	1121.175	43.41
18-03-2015	945	965	945	955	26720900	982.4	1024.65	1088.767	1119.425	43.41
19-03-2015	965	970	960	970	19286400	981.6	1023.85	1086.6	1117.825	47.82
20-03-2015	965	970	950	950	38715200	980.9	1022.8	1084.3	1116.45	43.01
23-03-2015	960	980	960	970	53965300	980.2	1022.05	1081.967	1114.95	48.58
24-03-2015	975	995	975	975	40123200	979.8	1021.5	1079.6	1113.45	49.90
25-03-2015	980	985	960	965	38577900	979.8	1020.15	1077.233	1111.875	47.29
26-03-2015	955	970	935	945	39422900	979.8	1018.6	1075	1110.2	42.50
27-03-2015	945	955	935	950	29895000	980.1	1016.75	1072.967	1108.35	44.02
30-03-2015	960	965	950	960	29992400	980.6	1014.85	1071.167	1106.75	47.05
31-03-2015	970	970	950	950	45247600	980.7	1012.95	1069.033	1105	44.46
01-04-2015	955	965	950	960	30102300	980.3	1011.55	1066.5	1103.175	47.57
02-04-2015	960	985	960	980	51529300	979.8	1010.55	1064.267	1101.725	53.21
06-04-2015	990	990	975	980	7867900	979.1	1009.4	1062.033	1100.225	53.21
07-04-2015	985	990	975	980	11253100	978.7	1008.35	1059.767	1099	53.21
08-04-2015	980	985	965	965	28447700	978.4	1007.1	1057.3	1097.4	48.34
09-04-2015	965	980	965	980	19664300	978	1006.7	1054.7	1095.975	52.97
10-04-2015	980	980	960	975	18829300	977.6	1006.45	1052.033	1094.7	51.32
13-04-2015	970	980	955	955	34572100	977	1006	1049.367	1093.55	45.24
14-04-2015	960	970	950	955	31528700	976.1	1005.5	1046.5	1092.55	45.24
15-04-2015	960	965	950	960	24239500	975.4	1004.95	1044.033	1091.675	47.06
16-04-2015	970	980	965	965	43366900	974.9	1004.3	1041.9	1090.775	48.89
17-04-2015	960	980	960	960	31686000	974.1	1003.2	1039.733	1089.575	47.13
20-04-2015	965	965	950	950	33905300	973.2	1001.95	1037.367	1088.4	43.75
21-04-2015	950	975	950	975	38719500	972.8	1000.8	1035.367	1087.4	52.86
22-04-2015	965	975	960	970	15330500	972.6	999.55	1033.367	1086.425	51.08
23-04-2015	975	980	965	980	33513700	972.3	998.3	1031.1	1085.325	54.38
24-04-2015	985	985	955	970	24627700	972.1	997	1028.967	1084.225	50.69
27-04-2015	970	975	920	920	30523000	970.8	995.4	1026.667	1082.875	37.12
28-04-2015	910	930	910	930	22389100	969.4	994.05	1024.5	1081.55	40.55
29-04-2015	930	945	865	895	37439100	967.5	992.15	1022	1080.125	33.64
30-04-2015	890	900	835	875	71354600	965	989.95	1019.4	1078.6	30.44
04-05-2015	850	875	835	845	29489100	962	987.05	1016.533	1076.925	26.40
05-05-2015	850	870	840	870	20350800	959.5	984.55	1014.367	1075.625	34.24
06-05-2015	860	885	860	875	29693100	957.4	982.35	1012.433	1074.475	35.72
07-05-2015	870	875	850	855	32087000	955.2	980	1010.3	1073.025	32.57
08-05-2015	860	875	850	860	42220800	953.2	977.95	1008.3	1071.575	34.13
11-05-2015	865	915	865	905	75644800	952.4	976.4	1006.867	1070.55	46.22
12-05-2015	905	940	900	915	74610100	951.5	975.3	1005.6	1069.55	48.48
13-05-2015	925	940	910	930	40996700	949.7	974.35	1004.2	1068.55	51.76
15-05-2015	910	925	900	905	51584200	947.5	973	1002.633	1067.6	46.45
18-05-2015	900	915	870	880	42190600	945.4	971.3	1000.8	1066.475	41.84
19-05-2015	880	895	880	895	11427800	943.2	969.6	999.167	1065.175	45.35
20-05-2015	895	900	880	890	16965900	941.3	967.9	997.833	1063.7	44.39
21-05-2015	880	895	880	880	22918000	939.1	966.1	996.967	1061.925	42.45
22-05-2015	885	890	880	885	12946500	937.1	964.4	996.133	1060.075	43.77
25-05-2015	885	885	875	875	4120800	935.5	962.55	995.7	1058.175	41.71
26-05-2015	880	915	875	900	74172600	934.1	961.15	995.267	1056.325	48.27
27-05-2015	895	905	880	895	98321400	932.6	959.7	994.7	1054.525	47.13
28-05-2015	905	910	890	900	65621500	931.7	958.3	994.3	1052.7	48.45
29-05-2015	895	900	860	860	52343000	929.8	956.65	993.533	1050.675	39.89
01-06-2015	880	885	865	880	11883400	928.3	955.35	992.533	1048.65	45.11
03-06-2015	900	925	900	925	84589000	927.4	954.5	991.7	1046.8	54.65
04-06-2015	925	925	890	890	22566200	926.2	953.55	990.6	1044.775	47.71
05-06-2015	885	900	880	895	15468100	924.7	952.45	989.6	1042.65	48.71
08-06-2015	890	900	865	865	10203700	922.5	951.15	988.5	1040.325	43.34
09-06-2015	875	875	830	835	32388000	919.9	949.85	986.733	1037.9	38.74
10-06-2015	840	850	830	830	35508000	917.6	948.7	984.933	1035.65	38.02
11-06-2015	840	845	810	840	25836500	915.4	947.75	982.967	1033.575	40.42
12-06-2015	845	845	830	830	21243300	912.8	946.7	980.833	1031.575	38.80
15-06-2015	820	820	755	765	21425100	909.1	944.9	978.333	1029.05	30.31
16-06-2015	775	800	765	780	33048600	905.5	942.9	976.2	1026.25	33.90
17-06-2015	790	810	790	805	22258800	902	940.9	974.367	1023.7	39.50
18-06-2015	805	805	775	775	18689500	897.9	938.5	972.233	1021	35.61
19-06-2015	795	810	780	810	34595600	894.5	936.6	970.4	1018.45	42.71
22-06-2015	815	815	790	790	8531100	891	934.7	968.4	1015.725	39.99
23-06-2015	800	805	780	785	26189500	887.1	932.55	966.833	1012.8	39.32
24-06-2015	780	795	780	790	19120800	883.4	930.5	965.433	1009.875	40.40
25-06-2015	780	790	775	780	19526100	879.9	928.45	963.967	1007	38.91
26-06-2015	780	785	770	785	13424100	876.5	926.3	962.5	1004	40.10
29-06-2015	775	785	760	760	26013600	872.5	923.95	960.8	1001.15	36.29
30-06-2015	760	775	760	760	29527600	868.4	921.65	959	998.525	36.29
01-07-2015	760	770	755	755	17910800	864.3	919.2	956.9	995.875	35.51
02-07-2015	760	775	750	760	41489400	860.5	916.85	954.8	993.15	36.97
03-07-2015	760	770	755	760	18505300	856.2	914.5	952.6	990.575	36.97
06-07-2015	755	760	735	740	24315400	851.6	912.1	950.233	987.925	33.45
07-07-2015	740	745	695	700	48893700	846	909.15	947.533	984.825	27.76
08-07-2015	695	705	655	655	55760600	839.7	905.9	944.567	981.65	23.01
09-07-2015	650	665	605	630	117369100	833.9	902.35	941.567	978.475	20.88
10-07-2015	635	655	620	635	59980300	828	898.7	938.7	975.375	22.43
13-07-2015	640	645	610	620	36732400	822.5	895	935.6	972.125	21.09
14-07-2015	620	625	580	585	78181500	816.7	890.85	932.2	968.725	18.35
15-07-2015	590	605	585	595	56210600	811.7	886.85	928.6	965.325	21.49
22-07-2015	600	600	560	575	89347100	805.8	882.65	924.967	962.225	19.85
23-07-2015	580	600	575	595	73346000	800.2	878.8	921.633	959.375	25.95
24-07-2015	590	595	555	560	62430800	794.3	874.75	918.1	956.3	22.69
27-07-2015	560	575	550	555	38267800	788.2	870.7	914.7	953.275	22.26
28-07-2015	565	600	550	600	92650400	782.1	867.25	911.633	950.675	34.33
29-07-2015	600	615	575	590	122011200	775.6	863.55	908.733	948.1	33.10
30-07-2015	600	600	580	585	44238800	768.7	859.2	905.8	945.325	32.47
31-07-2015	590	595	580	590	61646400	762.4	854.95	902.8	942.575	33.82
03-08-2015	590	595	560	570	42026900	756.2	850.8	899.6	939.65	31.14
04-08-2015	570	600	565	590	72399600	750.1	846.65	896.433	936.9	36.55
05-08-2015	595	610	585	600	107959100	744.3	842.8	893.367	934.45	39.13
06-08-2015	600	600	590	595	64433800	738.6	838.85	890.267	932.375	38.29
07-08-2015	595	595	575	580	22768100	732.5	834.8	887.1	930.225	35.81
10-08-2015	580	580	560	565	22817900	726.3	830.9	883.8	928.35	33.48
11-08-2015	570	580	520	530	71443900	718.9	826.5	880.4	926.175	28.78
12-08-2015	505	505	471	485	114793200	710.7	821.65	876.7	923.7	24.09
13-08-2015	491	505	489	498	50000000	702.66	817.18	873.087	921.39	27.75
14-08-2015	505	505	490	500	18192900	695.46	812.63	869.587	919.015	28.32
18-08-2015	492	500	484	487	39256100	687.6	807.95	866.1	916.3	26.84
19-08-2015	497	500	484	486	25187000	678.82	803.11	862.607	913.48	26.72
20-08-2015	491	491	480	484	21489600	670.7	798.45	859.267	910.625	26.47
21-08-2015	484	495	472	490	41183000	662.6	793.65	855.833	907.85	28.61
24-08-2015	480	480	467	474	27343100	654.78	788.64	852.36	905.07	26.40
25-08-2015	468	585	468	545	104636200	648.98	784.44	849.56	902.295	46.19
26-08-2015	545	580	520	540	79913600	643.18	780.39	846.86	899.495	45.27
27-08-2015	555	590	545	590	133914400	638.18	776.79	844.56	896.77	54.96
28-08-2015	605	650	600	620	113459700	633.98	773.39	842.46	894.12	59.59
31-08-2015	625	635	590	595	83799700	630.58	769.84	840.127	891.395	54.56
01-09-2015	595	620	575	575	48381200	626.48	765.99	837.427	888.77	50.86
02-09-2015	565	615	555	610	54742600	622.58	762.29	834.793	886.42	56.43
03-09-2015	620	630	610	620	29831600	619.48	758.69	832.16	884.045	57.89
04-09-2015	620	620	570	580	26990500	614.88	754.69	829.36	881.52	50.56
07-09-2015	580	595	555	555	13476500	610.18	750.59	826.527	878.845	46.59
08-09-2015	555	585	555	570	18473500	605.88	746.49	823.66	876.595	49.17
09-09-2015	580	595	575	580	55359600	601.68	742.54	820.893	874.495	50.87
10-09-2015	570	570	540	540	70379600	596.88	738.39	817.927	872.195	44.45
11-09-2015	550	565	545	565	39508500	592.48	734.49	815.027	869.995	48.80
14-09-2015	575	585	565	570	32968200	588.68	730.59	812.193	867.77	49.65
15-09-2015	575	580	560	580	20795300	585.08	726.74	809.46	865.52	51.39
16-09-2015	590	590	565	570	21934600	581.38	722.84	806.593	863.02	49.55
17-09-2015	585	590	575	585	28647000	577.88	719.19	803.86	860.57	52.31
18-09-2015	585	610	580	600	52793000	574.68	715.44	801.227	858.12	54.96
21-09-2015	590	610	585	600	18031000	571.88	711.74	798.693	855.645	54.96
22-09-2015	605	615	590	595	31076200	569.78	707.89	796.027	853.095	53.80
23-09-2015	590	595	570	580	35778500	568.28	703.99	793.36	850.495	50.38
25-09-2015	580	585	565	585	20845800	567.38	700.64	790.693	848.02	51.49
28-09-2015	585	590	550	550	25683000	565.68	696.84	787.693	845.445	44.06
29-09-2015	525	540	510	535	43829100	563.98	693.24	784.66	842.695	41.31
30-09-2015	520	540	515	535	50832400	562.98	689.84	781.56	839.895	41.31
01-10-2015	515	545	515	530	41875400	561.68	686.69	778.46	836.87	40.34
02-10-2015	525	530	515	520	37995400	560.58	683.19	775.293	833.87	38.39
05-10-2015	525	540	525	535	71060000	559.38	679.79	772.327	831.07	42.85
06-10-2015	545	570	540	560	105348100	559.38	676.84	769.627	828.42	49.42
07-10-2015	570	630	570	615	113588900	560.58	674.39	767.327	826.17	60.24
08-10-2015	620	625	590	620	54064100	560.98	671.54	765.16	823.97	61.06
09-10-2015	635	710	635	680	139746400	562.78	669.19	763.293	822.245	69.22
12-10-2015	685	705	680	700	69745500	565.08	666.89	761.16	820.62	71.37
13-10-2015	695	695	635	635	64542200	565.98	664.19	758.627	818.595	57.33
15-10-2015	635	665	620	640	50511700	567.38	661.79	756.327	816.545	58.02
16-10-2015	650	675	620	640	83794500	568.38	659.24	753.893	814.42	58.02
19-10-2015	650	660	635	645	41242600	569.28	656.79	751.627	812.345	58.78
20-10-2015	640	695	640	670	65585400	570.78	654.69	749.493	810.395	62.47
21-10-2015	685	695	645	650	40118100	572.18	652.34	747.26	808.37	58.00
22-10-2015	650	655	630	635	20833800	573.58	649.94	745.127	806.245	54.83
23-10-2015	650	675	645	670	41685800	576.38	647.64	743.127	804.395	60.29
26-10-2015	675	680	660	680	29360000	580.28	645.49	741.193	802.595	61.71
27-10-2015	675	675	650	665	26559300	583.62	643.14	739.327	800.72	58.33
28-10-2015	650	660	645	650	46403400	586.62	641.04	737.293	798.845	55.09
29-10-2015	650	660	605	615	52195800	589.18	638.39	735.027	796.87	48.33
30-10-2015	610	620	585	595	56685100	591.36	635.09	732.527	794.795	44.94
02-11-2015	600	615	590	610	56478200	593.88	632.29	730.26	792.92	47.89
03-11-2015	620	645	620	640	47294000	596.88	629.74	728.06	791.095	53.29
04-11-2015	650	660	645	655	27079600	600.5	627.64	725.927	789.395	55.76
05-11-2015	650	655	625	630	23635000	602.2	625.59	723.693	787.72	50.93
06-11-2015	640	645	620	620	16882600	603.8	623.49	721.527	786.095	49.10
09-11-2015	630	640	615	615	33695000	604.3	621.24	719.293	784.495	48.16
10-11-2015	615	635	610	610	21585100	604.1	619.04	716.96	782.87	47.20
11-11-2015	615	645	605	640	55608800	605	617.79	714.893	781.345	53.25
12-11-2015	640	645	610	610	30923600	605.7	616.09	712.56	779.495	47.40
13-11-2015	600	610	580	580	41801100	605.1	613.84	709.893	777.37	42.38
16-11-2015	575	575	555	560	33624400	603.9	611.69	707.093	775.095	39.39
17-11-2015	570	575	555	555	32827500	603.4	609.14	704.26	772.87	38.65
18-11-2015	560	580	555	575	50065700	603.8	606.99	701.66	770.845	43.22
19-11-2015	585	605	585	600	38095700	604.4	605.14	699.127	768.845	48.39
20-11-2015	605	605	585	585	24639500	604.5	603.09	696.527	766.795	45.70
23-11-2015	595	595	570	570	16615200	605.1	600.99	693.96	764.72	43.12
24-11-2015	560	580	560	565	26456300	605.1	598.79	691.36	762.545	42.26
25-11-2015	565	585	565	585	29068300	605.4	597.04	688.86	760.495	46.81
26-11-2015	590	595	580	585	33676700	605.5	595.29	686.327	758.47	46.81
27-11-2015	585	585	565	565	13492100	605.4	593.39	683.693	756.295	42.89
30-11-2015	555	565	525	550	97767700	604.7	591.29	681.027	754.07	40.17
01-12-2015	555	560	540	545	29597500	603.6	589.14	678.16	751.82	39.28
02-12-2015	550	550	530	540	30631900	602.4	587.14	675.293	749.62	38.36
03-12-2015	535	535	525	535	23564400	601.2	585.49	672.327	747.32	37.42
04-12-2015	525	540	520	525	38775500	600.1	584.19	669.36	745.045	35.54
07-12-2015	525	530	510	510	25420300	598.6	582.99	666.627	742.67	32.87
08-12-2015	500	515	490	490	51571400	597.4	581.54	663.693	740.12	29.67
10-12-2015	490	498	472	475	57739100	596.2	580.09	660.893	737.545	27.51
11-12-2015	480	494	475	485	50630100	595.2	579.09	658.293	734.97	31.11
14-12-2015	475	482	475	477	23373700	594.14	577.91	655.84	732.38	29.83
15-12-2015	477	482	441	463	86173200	593	576.79	653.127	729.72	27.69
16-12-2015	465	510	458	492	75487800	592.14	575.76	650.573	727.28	37.68
17-12-2015	500	530	498	510	61663900	591.14	575.26	648.273	725.005	42.95
18-12-2015	505	515	490	490	53107300	588.64	574.61	645.807	722.655	39.00
21-12-2015	494	505	494	495	13810400	586.14	573.56	643.073	720.405	40.48
22-12-2015	500	510	497	500	23605600	582.54	572.66	640.307	718.105	41.98
23-12-2015	505	505	500	500	5305200	578.54	571.81	637.44	715.505	41.98
28-12-2015	505	520	500	510	19929200	576.04	571.01	634.807	712.98	45.20
29-12-2015	505	520	500	520	23874300	573.64	570.51	632.407	710.655	48.29
30-12-2015	530	530	515	515	8157900	571.14	569.76	629.873	708.205	46.87
04-01-2016	510	515	494	494	20864700	568.12	568.7	627.233	705.75	41.36
05-01-2016	500	510	495	499	22509400	564.7	567.74	624.693	703.295	43.07
06-01-2016	499	510	495	500	49150500	561.7	566.94	622.127	700.87	43.43
07-01-2016	495	500	485	485	23583700	558.7	566.14	619.527	698.52	39.44
08-01-2016	490	499	490	493	18186900	555.16	565.77	616.813	696.135	42.48
11-01-2016	493	499	486	486	16960400	551.28	565.78	614.087	693.715	40.56
12-01-2016	486	490	481	481	9916000	547.6	565.61	611.293	691.395	39.20
13-01-2016	481	488	473	473	33103100	544.06	565.34	608.713	688.985	37.06
14-01-2016	469	471	450	464	39855900	541.04	565.11	605.94	686.53	34.76
15-01-2016	467	469	449	449	43145700	538.12	564.74	602.767	683.925	31.27
18-01-2016	440	452	439	450	18252000	534.92	564.4	599.833	681.425	31.76
19-01-2016	453	463	451	461	21765700	531.34	564.11	596.94	678.88	37.09
20-01-2016	460	466	437	437	34931000	526.98	563.74	594.087	676.19	31.34
21-01-2016	441	462	441	450	58460600	523.38	562.79	591.52	673.615	37.03
22-01-2016	460	520	456	515	72436400	521.28	562.54	589.42	671.465	56.47
25-01-2016	525	530	497	498	38617800	518.94	561.62	587.14	669.205	51.95
26-01-2016	493	493	476	476	28174300	516.26	560.18	584.78	666.785	46.74
27-01-2016	488	495	475	477	33993700	513	559	582.86	664.42	47.00
28-01-2016	490	520	490	520	58883600	511.2	558.45	581.127	662.22	56.78
29-01-2016	530	540	510	525	57287200	510.1	557.6	579.26	659.945	57.76
01-02-2016	535	535	500	515	26262500	509.2	556.55	577.527	657.62	55.08
02-02-2016	500	580	500	555	90998400	509.2	556.3	575.827	655.495	62.56
03-02-2016	545	580	535	575	41812400	509.2	556.5	574.393	653.545	65.64
04-02-2016	585	630	570	620	83785500	509.6	557	573.293	651.745	71.35
05-02-2016	620	655	620	640	65810000	510.7	557.6	572.293	650.07	73.46
09-02-2016	620	625	580	590	38287700	511.1	558.1	571.027	648.245	61.30
10-02-2016	575	595	565	575	31382800	511.3	558.2	569.627	646.345	58.19
11-02-2016	575	615	575	605	68311400	511.7	558.55	568.593	644.57	62.31
12-02-2016	600	610	585	600	15988700	512	558.75	567.527	642.745	61.23
15-02-2016	610	620	580	585	34291700	512.4	558.9	566.393	640.87	57.97
16-02-2016	595	620	590	615	81378100	513.7	559.2	565.427	639.195	62.29
17-02-2016	615	630	610	620	34475500	515.2	559.4	564.493	637.42	62.97
18-02-2016	630	645	595	605	83521600	516.5	559.45	563.593	635.595	59.49
19-02-2016	595	620	580	585	43709100	517.5	559.35	562.827	633.62	55.12
22-02-2016	590	600	580	595	28073500	518.9	559.5	562.427	631.745	56.83
23-02-2016	610	615	595	595	38870400	520.6	559.6	562.193	630.12	56.83
24-02-2016	600	605	585	595	11648400	522.7	560.05	561.927	628.445	56.83
25-02-2016	605	605	570	570	23202200	524.6	560.4	561.593	626.82	50.78
26-02-2016	585	600	575	600	45239100	526.9	561.05	561.693	625.445	56.73
29-02-2016	600	610	595	605	55046300	529.46	561.8	561.76	624.245	57.65
01-03-2016	610	670	610	670	116186800	533.6	563.3	562.393	623.245	67.35
02-03-2016	685	690	655	660	88331000	536.96	564.55	562.827	622.17	64.89
03-03-2016	665	675	645	650	59366500	539.76	565.45	563.427	621.145	62.43
04-03-2016	660	685	660	680	68511600	543.56	566.1	564.26	620.245	66.52
07-03-2016	685	745	685	745	98166600	548.56	567.35	565.227	619.445	73.31
08-03-2016	755	795	755	790	121621600	554.36	568.45	566.56	618.82	76.82
10-03-2016	775	800	760	770	46094300	559.76	569.15	567.793	618.02	72.28
11-03-2016	760	770	725	725	100373100	564.06	570.05	568.693	617.12	63.22
14-03-2016	735	750	730	740	44478500	568.46	571.05	569.827	616.42	64.80
15-03-2016	735	735	700	700	59714800	572.16	571.65	570.56	615.445	57.67
16-03-2016	705	735	700	730	51766200	576.88	572.5	571.427	614.645	61.12
17-03-2016	745	755	735	745	78010700	581.8	573.25	572.427	613.97	62.76
18-03-2016	755	760	680	680	151788800	585.4	573.55	573.093	612.945	52.45
21-03-2016	685	715	680	705	117395800	589.8	574.25	574.027	612.095	55.48
22-03-2016	710	720	690	695	52999800	593.84	574.5	575.127	611.07	54.00
23-03-2016	695	705	690	690	29536900	597.92	574.6	576.493	610.045	53.23
24-03-2016	680	685	645	660	53219000	601.5	574.55	577.573	608.845	48.77
28-03-2016	660	680	655	670	26770200	605.44	574.75	578.707	607.895	50.27
29-03-2016	665	670	650	650	25590300	609.16	575.1	579.793	606.745	47.29
30-03-2016	660	670	650	665	36860100	613.48	575.8	580.987	605.445	49.70
31-03-2016	665	670	640	645	75955400	617.38	576.15	582.06	604.22	46.64
01-04-2016	645	665	645	665	35984400	621.46	576.4	583.227	603.07	49.95
04-04-2016	665	690	655	680	55100400	626.32	576.65	584.6	602.145	52.35
05-04-2016	680	685	670	670	22776400	630.72	577.05	585.433	601.32	50.61
06-04-2016	665	695	665	695	68269900	634.32	577.8	586.467	600.645	54.66
07-04-2016	705	715	690	690	86828800	638.16	578.55	587.133	599.895	53.71
08-04-2016	685	705	680	705	46140600	642.74	579.5	587.7	599.27	56.17
11-04-2016	715	715	700	710	50281500	647.4	580.2	588.467	598.995	56.99
12-04-2016	710	715	695	695	63438200	650.9	581.05	589.267	598.57	53.74
13-04-2016	705	740	705	740	158047000	655.2	582.65	590.133	598.245	60.93
14-04-2016	745	745	715	720	107056300	659.3	584.25	590.8	597.97	56.71
15-04-2016	730	730	690	700	49216200	662.2	585.7	591.6	597.42	52.78
18-04-2016	685	695	665	685	61002400	664.4	586.8	592.467	596.895	49.97
19-04-2016	700	705	690	700	36327500	666	587.8	593.333	596.47	52.68
20-04-2016	705	730	700	720	67197300	667.6	589.15	594.267	596.12	56.09
21-04-2016	730	760	725	750	128642400	670.8	590.95	595.667	595.97	60.67
22-04-2016	745	760	735	745	62149600	674.2	592.75	596.867	595.77	59.55
25-04-2016	745	770	740	750	57883600	677.1	594.4	598.067	595.72	60.34
26-04-2016	745	745	710	720	54010700	679.5	595.75	599	595.52	53.62
27-04-2016	735	735	710	725	24575300	682.3	597.35	600.033	595.37	54.53
28-04-2016	735	745	715	735	36285700	684.7	599.2	601.033	595.245	56.37
29-04-2016	730	735	715	730	32940600	686.9	601.05	601.9	595.095	55.17
02-05-2016	720	730	695	715	22677400	689.1	602.8	602.667	594.97	51.61
03-05-2016	725	725	705	715	23686200	691.7	604.6	603.467	595.045	51.61
04-05-2016	705	720	695	720	29309400	694.2	606.55	604.4	595.37	52.78
09-05-2016	710	715	675	695	51182600	696.2	608.4	605.133	595.695	46.67
10-05-2016	675	685	655	665	41210800	697.6	610.15	605.9	595.845	40.59
11-05-2016	670	700	660	685	45489500	699.9	612.25	606.9	596.17	45.67
12-05-2016	685	700	685	695	13931200	701.8	614.35	607.967	596.72	48.06
13-05-2016	690	695	670	670	18858300	703.1	616.28	608.9	597.095	42.97
16-05-2016	670	695	665	685	22269100	703.4	618.5	610	597.645	46.62
17-05-2016	700	710	680	695	57066400	704.1	620.53	611.067	598.145	48.97
18-05-2016	690	705	680	690	32205900	704.9	622.33	611.933	598.795	47.84
19-05-2016	685	685	675	675	18045700	704.8	624.18	612.333	599.395	44.51
20-05-2016	680	685	670	670	14823000	703.3	625.93	612.667	599.745	43.43
23-05-2016	675	685	670	670	15803300	700.9	627.63	612.6	600.145	43.43
24-05-2016	675	680	655	660	25891000	698.7	629.23	612.333	600.52	41.11
25-05-2016	670	690	670	680	31283500	697.8	630.93	612.633	600.97	47.19
26-05-2016	685	705	675	700	85473800	697	632.73	613.033	601.62	52.47
27-05-2016	710	710	690	695	38241700	696.9	634.53	613.4	602.145	51.10
30-05-2016	700	710	695	695	27024600	696.2	636.54	613.733	602.62	51.10
31-05-2016	700	710	690	710	46578400	695.5	638.65	614	603.195	55.19
01-06-2016	710	725	705	720	56813300	696.3	640.85	614.467	603.895	57.73
02-06-2016	725	770	720	755	138655100	697.3	643.55	615.267	604.845	65.17
03-06-2016	760	825	760	815	179658900	699.7	646.77	616.233	606.27	73.71
06-06-2016	825	845	815	840	76310600	702.7	650.31	617.3	608.045	76.31
07-06-2016	845	915	830	910	152664400	707.7	654.6	618.933	610.105	81.76
08-06-2016	920	930	870	870	129151500	711.7	658.57	620.4	611.955	71.62
09-06-2016	880	945	870	925	146643500	717.2	663.18	622.467	614.145	76.03
10-06-2016	925	935	880	890	56784600	721.7	667.59	624.433	616.165	68.72
13-06-2016	870	875	855	860	25752900	726	671.69	626.1	618.045	63.12
14-06-2016	860	895	845	845	60803700	729.6	675.53	627.467	619.82	60.46
15-06-2016	845	875	830	865	101326400	733.3	679.81	628.867	621.775	62.72
16-06-2016	865	865	840	845	64139600	736.8	683.76	630.3	623.275	59.09
17-06-2016	840	850	800	800	127461100	738.9	686.61	631.5	624.575	51.84
20-06-2016	815	850	815	845	86181500	742	690.08	633.033	625.85	57.46
21-06-2016	855	865	840	845	92011600	744.8	693.77	634.6	626.975	57.46
22-06-2016	850	870	845	845	81429700	747.5	697.45	635.967	628.225	57.46
23-06-2016	850	865	840	850	96179200	750.6	700.75	637.567	629.6	58.14
24-06-2016	850	855	805	840	72701300	752.6	703.9	639.3	630.75	56.21
27-06-2016	830	840	820	835	22530000	754.9	707.1	641.133	631.825	55.22
28-06-2016	835	865	830	855	58494900	758	710.1	643.133	633.2	58.37
29-06-2016	865	885	845	855	69076000	761.4	712.9	645	634.7	58.37
30-06-2016	870	875	850	850	101257100	764.4	715.2	646.667	636.1	57.21
01-07-2016	860	895	860	885	73994700	767.7	717.65	648.667	637.625	62.81
11-07-2016	900	940	900	925	122161400	771.2	721	651.033	639.55	67.97
12-07-2016	930	980	915	970	120026800	775.7	724.95	653.733	641.575	72.58
13-07-2016	990	1075	990	1025	108673800	781.2	729.15	656.667	643.85	76.95
14-07-2016	1045	1070	1030	1040	60585100	787.6	733.55	659.7	646.15	77.98
15-07-2016	1045	1060	995	995	84782600	793	737.65	662.567	648.275	68.14
18-07-2016	1020	1040	1005	1030	54946100	798.9	741.8	665.767	650.5	71.19
19-07-2016	1030	1050	1015	1025	73371200	804.8	745.85	668.967	652.625	70.15
20-07-2016	1020	1065	1020	1035	71954300	811.2	750.15	672.267	654.8	71.06
21-07-2016	1050	1055	1035	1055	45179900	818	754.85	675.733	657.1	72.83
22-07-2016	1055	1060	1040	1050	52971200	824.6	759.4	679.233	659.45	71.65
25-07-2016	1045	1070	1030	1070	57399500	832.1	764.15	682.967	661.875	73.50
26-07-2016	1070	1090	1060	1060	25771800	840	768.8	686.767	664.425	71.00
27-07-2016	1065	1065	1025	1045	51285000	847.2	773.55	690.567	666.975	67.31
28-07-2016	1045	1070	1035	1060	35854700	854.5	778.15	694.4	669.6	69.05
29-07-2016	1055	1070	1000	1040	59644500	861.9	782.5	698.153	672.15	64.16
01-08-2016	1040	1045	1015	1040	30694600	869	786.2	702	674.75	64.16
02-08-2016	1055	1120	1055	1105	127834300	877.2	790.65	706.087	677.6	71.71
03-08-2016	1105	1190	1105	1140	113150500	886.2	795.55	710.287	680.5	74.78
04-08-2016	1175	1185	1110	1110	88600800	894.9	799.85	714.42	682.975	67.96
05-08-2016	1120	1155	1120	1145	59447500	904.4	803.85	718.753	685.6	71.26
08-08-2016	1150	1165	1140	1150	48490400	914	807.45	723.087	687.95	71.70
09-08-2016	1170	1200	1155	1200	54767900	924.8	811.75	727.753	690.45	75.77
10-08-2016	1200	1200	1140	1155	40375000	934.3	816.05	732.053	693.05	66.51
11-08-2016	1145	1145	1085	1085	50895300	942	819.5	735.82	695.275	55.20
12-08-2016	1130	1145	1110	1135	59554300	950.8	823.85	739.953	697.75	60.38
15-08-2016	1140	1150	1105	1120	27618900	959.3	827.75	744.127	700.125	58.21
16-08-2016	1120	1170	1110	1145	76650200	968	831.75	748.433	702.5	60.75
18-08-2016	1160	1175	1150	1170	47235700	977	836.65	752.9	705.1	63.15
19-08-2016	1150	1165	1100	1105	84563100	984	840.65	757.033	707.45	53.89
22-08-2016	1110	1130	1100	1115	29897500	990	844.85	761.18	709.675	54.99
23-08-2016	1115	1115	1065	1080	54612400	994.8	848.75	765.14	711.675	50.48
24-08-2016	1090	1090	1055	1060	31402200	997.8	852.75	769	713.65	48.05
25-08-2016	1060	1105	1055	1100	41764000	1002.4	857.05	773.18	715.9	52.92
26-08-2016	1100	1115	1065	1080	27860900	1005.5	861.35	777.287	718.225	50.38
29-08-2016	1080	1095	1050	1065	28237000	1009	865.35	781.393	720.575	48.49
30-08-2016	1100	1135	1070	1135	88037400	1014.5	870.25	785.96	723.2	56.64
31-08-2016	1145	1190	1140	1150	140249100	1020.6	875.1	790.553	725.75	58.17
01-09-2016	1150	1190	1135	1185	60263500	1027	880.15	795.54	728.4	61.57
02-09-2016	1175	1190	1160	1170	20989900	1033.5	885.15	800.34	731.1	59.34
05-09-2016	1180	1220	1180	1220	50015300	1041.9	890.4	805.04	734.1	64.02
06-09-2016	1230	1245	1215	1225	28467400	1049.5	895.75	809.887	737.15	64.46
07-09-2016	1240	1250	1205	1245	55199000	1057.5	901.15	815.013	740.325	66.23
08-09-2016	1245	1285	1215	1270	78698900	1066	906.75	820.3	743.475	68.36
09-09-2016	1270	1275	1230	1270	28946000	1074.4	912.5	825.3	746.775	68.36
13-09-2016	1250	1250	1150	1165	51705000	1080.9	916.75	829.567	749.7	52.29
14-09-2016	1150	1150	1105	1120	48057700	1086.6	920.75	833.6	752.5	47.18
15-09-2016	1120	1170	1115	1165	48206400	1092.8	925.4	837.667	755.55	52.21
16-09-2016	1180	1195	1155	1165	57762400	1099	930.2	841.6	758.5	52.21
19-09-2016	1180	1210	1180	1185	30242400	1105.7	935.05	845.367	761.425	54.45
20-09-2016	1185	1195	1165	1180	38388700	1111.6	939.65	848.967	764.4	53.77
21-09-2016	1175	1180	1160	1170	22453600	1116.5	943.85	852.833	767.4	52.37
22-09-2016	1185	1230	1185	1185	53816300	1120.8	948.25	856.9	770.5	54.30
23-09-2016	1205	1230	1190	1210	43307900	1124.5	952.85	860.933	773.625	57.39
26-09-2016	1210	1215	1190	1200	13874600	1127.7	957.65	864.933	776.7	55.77
27-09-2016	1215	1215	1185	1210	47181600	1132	962.5	869.1	779.925	57.08
28-09-2016	1215	1215	1175	1200	28554700	1135.4	967.15	873	783.175	55.31
29-09-2016	1230	1290	1230	1280	72292600	1140.5	972.65	877.4	786.85	64.71
30-09-2016	1270	1270	1205	1205	39165800	1143.9	977.55	881.4	790.175	53.38
03-10-2016	1250	1300	1250	1300	41784300	1148.8	983.4	886.167	794	62.37
04-10-2016	1325	1345	1305	1305	54970000	1153.9	989.25	890.9	797.9	62.78
05-10-2016	1305	1325	1280	1290	32273300	1158.3	995.2	895.533	801.8	60.66
06-10-2016	1320	1370	1315	1360	85124600	1164.3	1002.15	900.633	806.15	66.36
07-10-2016	1365	1380	1335	1375	44233200	1170.9	1009.05	906	810.65	67.45
10-10-2016	1370	1400	1345	1385	40670700	1177.4	1015.95	911.233	815.15	68.19
11-10-2016	1400	1415	1375	1400	53416100	1184.6	1023.25	916.533	819.765	69.32
12-10-2016	1390	1410	1385	1405	30869600	1191.9	1030.45	921.433	824.475	69.71
13-10-2016	1415	1430	1405	1405	29637300	1197.9	1037.55	926.4	829.04	69.71
14-10-2016	1405	1425	1390	1425	35534000	1203.6	1044.9	931.567	833.615	71.37
17-10-2016	1435	1480	1435	1460	46657000	1210.6	1052.75	936.767	838.465	74.06
18-10-2016	1480	1520	1440	1440	52587500	1216.5	1060.45	941.4	843.19	70.01
19-10-2016	1485	1545	1485	1530	88032300	1224.1	1069.05	946.333	848.34	76.29
20-10-2016	1530	1540	1505	1510	35639200	1230.3	1077.55	951.267	853.39	72.65
21-10-2016	1510	1545	1450	1500	112802300	1237.2	1085.75	956.433	858.34	70.83
24-10-2016	1500	1540	1495	1525	26332800	1246	1094	961.667	863.365	72.68
25-10-2016	1540	1540	1520	1525	19755500	1253.8	1102.3	967.167	868.415	72.68
26-10-2016	1545	1595	1545	1555	70986300	1262.5	1110.9	972.667	873.72	74.88
27-10-2016	1590	1605	1535	1550	60630600	1270.6	1119.3	978.033	878.975	73.81
28-10-2016	1565	1585	1555	1580	41690800	1278.8	1127.9	984.033	884.375	76.03
31-10-2016	1560	1585	1555	1585	23061000	1288.4	1136.2	989.9	889.875	76.39
01-11-2016	1605	1650	1605	1640	64328600	1298.9	1144.45	996.2	895.61	79.94
02-11-2016	1650	1735	1645	1720	69373700	1311.7	1153.25	1003.067	901.78	83.77
03-11-2016	1700	1710	1630	1640	45976000	1323.3	1160.55	1009.6	907.575	69.49
04-11-2016	1605	1670	1580	1670	80230500	1334.7	1168.55	1016.267	913.56	71.46
07-11-2016	1685	1710	1675	1685	36378900	1346.8	1176.15	1023.167	919.665	72.41
08-11-2016	1700	1720	1610	1630	91928100	1358.1	1183.55	1029.6	925.57	63.95
09-11-2016	1635	1645	1475	1570	188671200	1366.8	1190.65	1035.767	931.17	56.23
10-11-2016	1610	1685	1610	1650	129577500	1376.8	1198.7	1042.333	937.115	62.70
11-11-2016	1590	1695	1550	1660	118022100	1386.3	1206.65	1048.867	943.23	63.42
14-11-2016	1650	1680	1605	1605	73161300	1395	1214.25	1055.1	949.005	56.86
15-11-2016	1595	1650	1465	1465	95555500	1399.9	1220.9	1060.233	953.755	44.29
16-11-2016	1490	1555	1490	1535	108525500	1406.1	1227.8	1065.867	958.94	50.21
17-11-2016	1530	1555	1500	1515	56885800	1411.5	1234.5	1071.267	964.135	48.62
18-11-2016	1500	1535	1480	1500	50646700	1416.1	1241.05	1076.533	969.25	47.41
21-11-2016	1500	1540	1480	1530	34181400	1421.3	1247.85	1082.1	974.3	50.09
22-11-2016	1555	1620	1550	1620	65668600	1430.4	1255.65	1087.967	979.775	57.15
23-11-2016	1650	1680	1595	1630	84238600	1440.6	1263.6	1094.033	985.35	57.87
24-11-2016	1635	1665	1620	1645	55037100	1450.2	1271.5	1100.333	990.8	58.97
25-11-2016	1665	1675	1635	1640	17422900	1459.7	1279.35	1106.7	996.125	58.42
28-11-2016	1660	1685	1645	1680	49400600	1469.6	1287.65	1113.233	1001.425	61.51
29-11-2016	1680	1700	1630	1630	49141800	1478.6	1295.1	1119.3	1006.375	55.92
30-11-2016	1660	1660	1530	1530	116047400	1485.8	1301.15	1124.5	1011.075	46.76
01-12-2016	1580	1620	1580	1610	46421900	1494.3	1307.55	1130.267	1016.25	53.34
02-12-2016	1620	1670	1615	1665	45361800	1503.4	1313.95	1136.367	1021.55	57.26
05-12-2016	1680	1735	1665	1730	94942900	1514	1320.85	1143.1	1027.2	61.38
06-12-2016	1745	1770	1720	1730	57692500	1524.4	1328.2	1149.8	1032.925	61.38
07-12-2016	1695	1720	1660	1710	37697300	1534.6	1335	1156.3	1038.4	59.34
08-12-2016	1710	1710	1620	1650	36140400	1542	1341.25	1162.433	1043.55	53.58
09-12-2016	1685	1700	1665	1680	28128900	1551.5	1347.7	1168.867	1048.925	55.88
13-12-2016	1700	1715	1675	1700	44345000	1559.5	1354.15	1175.433	1054.5	57.40
14-12-2016	1710	1710	1685	1690	28482200	1567.2	1360.55	1181.9	1059.975	56.36
15-12-2016	1680	1700	1665	1670	25856300	1574.8	1366.55	1188.4	1065.35	54.23
16-12-2016	1690	1710	1660	1660	64458900	1580.8	1372.55	1195.033	1070.675	53.15
19-12-2016	1685	1710	1675	1695	50934400	1587.2	1379.05	1201.767	1076.3	56.42
20-12-2016	1710	1710	1665	1700	16041800	1593.5	1385.45	1208.467	1081.8	56.89
21-12-2016	1710	1710	1670	1670	22800100	1598.9	1391.75	1215.133	1087.125	53.23
22-12-2016	1690	1695	1650	1680	23636200	1604.4	1398.15	1221.767	1092.175	54.29
23-12-2016	1680	1705	1655	1655	22587100	1609.4	1403.65	1228.167	1097.15	51.18
27-12-2016	1670	1685	1665	1675	7093300	1614.4	1409	1234.733	1102.275	53.47
28-12-2016	1695	1700	1675	1690	17844800	1619	1414.8	1241.5	1107.325	55.17
29-12-2016	1700	1705	1680	1690	15516000	1624	1420.25	1248.3	1112.05	55.17
30-12-2016	1660	1705	1660	1695	27112100	1627.3	1425.7	1255.133	1116.575	55.80
03-01-2017	1690	1750	1685	1740	64546200	1631.9	1431.1	1262.333	1121.425	61.06
04-01-2017	1730	1735	1690	1700	45023900	1635.9	1436.55	1269.133	1126.3	54.81
05-01-2017	1695	1710	1660	1665	34668500	1638.7	1442.35	1275.567	1130.925	50.00
06-01-2017	1660	1705	1655	1695	24130100	1642.1	1447.95	1282.233	1135.9	53.75
09-01-2017	1700	1720	1685	1720	25338200	1645.4	1453.95	1289.067	1140.85	56.67
10-01-2017	1695	1705	1680	1685	19228600	1648.1	1459.35	1295.567	1145.55	51.74
11-01-2017	1720	1760	1700	1745	54843500	1651.4	1465.1	1302.4	1150.875	58.41
12-01-2017	1750	1750	1715	1715	22256200	1654	1471.2	1308.8	1155.925	54.37
13-01-2017	1730	1735	1685	1700	27517400	1655.2	1477.05	1314.7	1160.95	52.41
16-01-2017	1700	1725	1700	1700	11682200	1654.8	1483.25	1320.433	1166	52.41
17-01-2017	1680	1705	1680	1700	12044700	1656	1489.65	1325.7	1171.2	52.41
18-01-2017	1720	1740	1715	1720	19893500	1657	1495.85	1331.367	1176.45	55.10
19-01-2017	1730	1735	1715	1730	17767700	1657.9	1502.35	1336.733	1181.85	56.43
20-01-2017	1745	1745	1715	1730	18622800	1659.9	1509	1342.333	1187.175	56.43
23-01-2017	1735	1740	1720	1725	11682100	1663	1514.9	1348.1	1192.575	55.48
24-01-2017	1735	1740	1725	1725	17448100	1664.5	1520.65	1353.967	1197.875	55.48
25-01-2017	1740	1740	1725	1740	21238900	1666.1	1526.2	1359.8	1203.175	57.94
26-01-2017	1750	1750	1700	1730	17003400	1668.6	1531.8	1365.7	1208.475	55.73
27-01-2017	1700	1725	1700	1725	7549500	1673.8	1536.85	1371.867	1213.625	54.60
30-01-2017	1705	1730	1705	1715	6144700	1677.4	1541.75	1377.667	1218.75	52.33
31-01-2017	1730	1730	1695	1695	14629200	1681	1546.25	1383.333	1223.7	48.03
01-02-2017	1705	1750	1705	1750	28542200	1686	1551.05	1389.367	1228.9	58.21
02-02-2017	1750	1755	1725	1740	16078400	1690.2	1555.75	1395.3	1234.125	56.06
03-02-2017	1740	1750	1720	1720	17623300	1692.2	1561.3	1401.167	1239.025	51.93
06-02-2017	1740	1745	1730	1740	17116700	1694.4	1567.5	1407.2	1244.125	55.46
07-02-2017	1735	1740	1730	1730	17813600	1696.1	1573.15	1413.033	1249.275	53.35
08-02-2017	1740	1740	1705	1720	12684700	1697.7	1578.7	1418.8	1254.45	51.25
09-02-2017	1720	1730	1705	1725	24666600	1698.6	1584.1	1424.633	1259.575	52.26
10-02-2017	1715	1715	1685	1710	29824200	1700.2	1589.4	1430.133	1264.525	48.97
13-02-2017	1715	1725	1670	1680	29121800	1703.2	1594.5	1435.167	1269.175	43.13
14-02-2017	1670	1675	1615	1645	58748000	1703.9	1599.1	1439.667	1273.675	37.51
16-02-2017	1660	1700	1660	1700	53570200	1704.6	1604	1444.167	1278.425	48.80
17-02-2017	1705	1705	1660	1660	24950900	1703.2	1608.6	1448.3	1283.125	42.75
20-02-2017	1680	1700	1670	1695	14330400	1702.5	1613.45	1452.967	1287.975	48.74
21-02-2017	1710	1725	1700	1720	39430000	1702.7	1618.65	1457.567	1292.9	52.56
22-02-2017	1720	1725	1665	1705	29513100	1703.8	1622.9	1462.1	1297.775	50.15
23-02-2017	1690	1715	1685	1715	11193200	1704.5	1628	1466.633	1302.775	51.74
24-02-2017	1720	1720	1690	1700	13866500	1704.5	1632	1470.933	1307.7	49.20
27-02-2017	1700	1705	1695	1700	16028100	1704.7	1635.95	1475.267	1312.6	49.20
28-02-2017	1700	1700	1675	1695	38221400	1705.2	1640	1479.433	1317.6	48.29
01-03-2017	1680	1690	1665	1675	23179100	1705.5	1643.15	1483.533	1322.65	44.70
02-03-2017	1680	1690	1675	1685	12969000	1705.3	1646.25	1487.8	1327.65	46.83
03-03-2017	1665	1705	1665	1685	16079900	1705	1649.25	1491.967	1332.6	46.83
06-03-2017	1685	1700	1680	1685	9311300	1705.3	1652.1	1496.267	1337.675	46.83
07-03-2017	1680	1710	1675	1695	23368200	1705.6	1655	1500.633	1342.725	49.26
08-03-2017	1750	1755	1690	1695	69809100	1706.4	1657.9	1504.567	1347.725	49.26
09-03-2017	1695	1695	1670	1685	17433100	1706.6	1660.5	1508.2	1352.7	46.78
10-03-2017	1700	1700	1590	1600	55449200	1704.8	1661.9	1511.467	1357.325	32.01
13-03-2017	1600	1645	1565	1625	29009300	1703.5	1663.75	1514.667	1362.1	38.19
14-03-2017	1650	1670	1640	1645	23629800	1702.5	1664.9	1517.967	1366.975	42.68
15-03-2017	1630	1665	1630	1650	16524800	1700.7	1666.3	1520.967	1371.925	43.78
16-03-2017	1670	1690	1660	1680	24912500	1700.3	1668.1	1524.467	1376.925	49.98
17-03-2017	1690	1705	1675	1705	49817500	1701.1	1669.9	1528.6	1381.95	54.48
20-03-2017	1675	1710	1675	1705	9995300	1701.3	1671.7	1532.4	1387	54.48
21-03-2017	1700	1730	1695	1730	25645900	1701.5	1673.45	1536.467	1392.175	58.79
22-03-2017	1700	1730	1690	1730	35870700	1702.4	1675.25	1540.367	1397.275	58.79
23-03-2017	1740	1750	1720	1740	46791000	1702.3	1676.85	1544.167	1402.375	60.52
24-03-2017	1750	1780	1745	1770	33650400	1703.4	1678.7	1548.6	1407.45	65.24
27-03-2017	1780	1800	1780	1800	25153600	1705.4	1680.3	1553.167	1412.375	69.20
29-03-2017	1800	1845	1800	1820	44937800	1707.8	1681.3	1558.1	1417.275	71.54
30-03-2017	1830	1830	1800	1820	19278400	1710.2	1683.1	1563.167	1421.825	71.54
31-03-2017	1800	1815	1750	1750	35817900	1710.8	1683.9	1567.5	1426.225	54.72
03-04-2017	1780	1835	1775	1805	34277600	1712.3	1685.1	1572.333	1430.625	62.23
04-04-2017	1855	1940	1855	1930	110585100	1716.3	1688.1	1578.1	1435.825	73.14
05-04-2017	1930	1940	1870	1890	60408000	1719.6	1691.3	1583.133	1440.975	66.52
06-04-2017	1885	1895	1840	1895	24786100	1723	1693.75	1588.1	1446.225	66.92
07-04-2017	1910	1920	1865	1890	32926400	1726	1696.05	1592.8	1451.35	66.07
10-04-2017	1910	1920	1870	1890	23679400	1729.2	1698.9	1597.6	1456.575	66.07
11-04-2017	1850	1890	1850	1870	31043800	1732.1	1702.95	1601.933	1461.925	62.36
12-04-2017	1880	1895	1855	1890	21718200	1735.6	1706.5	1606.367	1467.15	64.51
13-04-2017	1890	1890	1860	1860	12910600	1738.9	1709.95	1610.467	1472.225	59.07
17-04-2017	1880	1880	1850	1850	10840000	1740.9	1713.45	1614.333	1477.25	57.34
18-04-2017	1850	1870	1830	1835	22643200	1742.8	1716.5	1618.1	1482.175	54.75
20-04-2017	1870	1885	1835	1840	23278400	1745.2	1718.7	1622.6	1487.175	55.47
21-04-2017	1820	1850	1815	1840	22973500	1747.2	1720.8	1627.4	1492.2	55.47
25-04-2017	1850	1850	1820	1845	25227200	1749.5	1722.8	1631.933	1497.15	56.28
26-04-2017	1825	1845	1785	1820	51670000	1751.5	1724.6	1636.3	1501.975	51.26
27-04-2017	1820	1850	1820	1840	22207500	1753.8	1726.2	1640.667	1506.925	54.74
28-04-2017	1840	1850	1770	1775	32593500	1755.1	1727.65	1644.633	1511.375	43.79
02-05-2017	1780	1795	1720	1720	31553500	1755.9	1729.55	1648.3	1515.35	37.04
03-05-2017	1725	1750	1625	1630	37559400	1755.6	1729.75	1651.267	1518.65	29.13
04-05-2017	1630	1660	1610	1615	45507300	1753.9	1729.25	1653.967	1521.6	28.06
05-05-2017	1615	1620	1560	1560	40484900	1751.9	1727.55	1656.367	1524.2	24.49
08-05-2017	1585	1630	1575	1615	50216600	1750.3	1726.4	1659.067	1527.3	33.59
09-05-2017	1610	1620	1510	1550	53514900	1746.9	1724.8	1661.4	1529.9	29.12
10-05-2017	1550	1565	1460	1495	78771200	1742.7	1723.25	1662.833	1532.25	25.97
12-05-2017	1510	1560	1475	1480	73840800	1738	1721.25	1664.667	1534.475	25.17
15-05-2017	1505	1515	1440	1485	34002000	1733.7	1719.1	1665.9	1536.625	25.99
16-05-2017	1495	1500	1460	1465	24005800	1729	1716.85	1666.967	1538.7	24.82
17-05-2017	1470	1470	1410	1410	43935600	1723.3	1714.25	1667.767	1540.4	21.91
18-05-2017	1400	1455	1395	1435	56987500	1718.5	1712	1668.267	1542.275	26.15
19-05-2017	1450	1535	1430	1465	46142400	1714.1	1709.7	1668.867	1544.375	31.00
22-05-2017	1500	1515	1415	1435	69669700	1709.1	1707.05	1669.2	1546.25	28.96
23-05-2017	1450	1490	1445	1475	46527800	1704.9	1705.1	1669.7	1548.425	35.11
24-05-2017	1455	1485	1450	1480	21829400	1700.6	1703.1	1670.2	1550.625	35.86
26-05-2017	1500	1500	1460	1485	34577500	1696.4	1701.4	1670.733	1552.525	36.64
29-05-2017	1485	1490	1465	1465	7618700	1692	1699.3	1671	1554.15	34.80
30-05-2017	1465	1475	1455	1460	18713800	1689.2	1697	1671	1555.9	34.34
31-05-2017	1470	1520	1445	1520	52991200	1687.1	1695.3	1671.533	1557.775	43.99
02-06-2017	1500	1525	1465	1470	47258500	1683.6	1693.05	1671.133	1559.375	38.86
05-06-2017	1510	1550	1490	1545	39833400	1681.5	1691.1	1671.367	1561.1	48.54
06-06-2017	1550	1630	1545	1605	57539800	1680	1690.15	1672.067	1563.35	54.72
07-06-2017	1610	1625	1590	1600	18580900	1677.9	1689.5	1672.567	1565.925	54.14
08-06-2017	1620	1620	1575	1575	15002900	1675.3	1688.3	1672.9	1568.125	51.20
09-06-2017	1590	1610	1555	1555	22634400	1671.8	1686.65	1672.9	1570.3	48.91
12-06-2017	1565	1570	1540	1540	7415300	1668	1685.2	1672.833	1572.275	47.21
13-06-2017	1560	1600	1540	1600	20376200	1665.2	1683.75	1672.967	1574.425	54.10
14-06-2017	1615	1660	1590	1660	60055000	1663	1683.2	1673.467	1577.2	59.75
15-06-2017	1660	1660	1635	1645	25642000	1659.9	1682.65	1673.5	1579.85	57.83
16-06-2017	1645	1670	1585	1605	44650700	1655.6	1681.7	1672.733	1582.475	52.95
19-06-2017	1600	1610	1555	1565	21181900	1650.5	1680.35	1672.233	1585	48.54
20-06-2017	1585	1645	1580	1640	66950700	1648.3	1679.55	1672.033	1587.7	55.95
21-06-2017	1630	1635	1595	1595	15494100	1644.1	1678.2	1671.433	1590.275	51.19
22-06-2017	1600	1630	1575	1580	27114300	1637.1	1676.7	1671.1	1592.85	49.67
03-07-2017	1600	1635	1565	1630	53981900	1631.9	1675.75	1671.5	1595.325	54.51
04-07-2017	1635	1645	1575	1580	36973300	1625.6	1674.3	1671.033	1597.475	49.39
05-07-2017	1605	1630	1600	1620	31210300	1620.2	1673.1	1670.767	1599.65	53.18
06-07-2017	1630	1645	1615	1635	37777600	1615.1	1672.15	1670.967	1601.975	54.55
07-07-2017	1625	1640	1610	1610	22292300	1609.9	1671	1671.933	1603.925	51.83
10-07-2017	1600	1630	1585	1595	13524400	1604	1669.8	1672.333	1605.775	50.20
11-07-2017	1625	1625	1595	1615	13133100	1599.1	1669	1673	1607.625	52.35
12-07-2017	1600	1670	1600	1665	58888300	1595.4	1668.15	1674.1	1609.6	57.29
13-07-2017	1665	1675	1615	1625	40182900	1591.2	1667	1674.733	1611.375	52.59
14-07-2017	1640	1665	1630	1665	26608600	1587.7	1666.45	1675.033	1613.875	56.44
17-07-2017	1665	1700	1660	1700	22112900	1584.9	1666.05	1675.5	1616.775	59.54
18-07-2017	1700	1700	1685	1695	21194300	1581.9	1665.7	1675.833	1619.425	58.89
19-07-2017	1700	1805	1700	1765	79033100	1580.8	1666.15	1676.667	1622.425	64.66
20-07-2017	1765	1820	1750	1820	66565000	1580.4	1667.1	1677.6	1625.6	68.41
21-07-2017	1820	1830	1795	1820	29867000	1581.3	1668.2	1678.867	1628.8	68.41
24-07-2017	1790	1835	1775	1835	39712700	1583.6	1669.75	1680.9	1632.125	69.43
25-07-2017	1810	1830	1790	1830	34659200	1587.6	1671.6	1682.367	1635.35	68.63
26-07-2017	1830	1850	1800	1800	33543800	1591.3	1672.6	1683.267	1638.3	63.88
27-07-2017	1805	1815	1760	1800	24454400	1596.1	1674	1683.733	1641.3	63.88
28-07-2017	1800	1830	1790	1825	24778400	1600.3	1675.3	1684.367	1644.375	66.15
31-07-2017	1825	1825	1785	1785	21694000	1605	1675.95	1684.867	1647.3	59.69
01-08-2017	1825	1895	1825	1860	75698700	1612.3	1677.5	1686.267	1650.2	66.33
02-08-2017	1860	1920	1840	1895	49377700	1620.6	1679.3	1687.7	1653.65	68.90
03-08-2017	1895	1895	1840	1845	24517600	1627.8	1680.75	1688.667	1656.375	61.65
04-08-2017	1845	1895	1830	1870	28084500	1635.9	1682.45	1689.867	1659.2	63.71
07-08-2017	1870	1885	1830	1850	25728500	1644.7	1684	1691.067	1662	60.90
08-08-2017	1850	1870	1845	1870	27223700	1653.4	1685.95	1692.467	1664.55	62.67
09-08-2017	1860	1865	1805	1805	37514900	1660.2	1687.15	1693.2	1666.7	54.08
10-08-2017	1815	1855	1815	1850	27151300	1668.5	1688.8	1694.2	1669.025	58.34
11-08-2017	1845	1850	1820	1820	24666300	1675.4	1690.15	1695.2	1671.125	54.70
14-08-2017	1825	1870	1825	1850	23362000	1682.8	1691.7	1696.333	1673.35	57.55
15-08-2017	1850	1865	1850	1855	26960900	1690.2	1693.3	1697.667	1675.6	58.02
16-08-2017	1850	1885	1840	1880	27583200	1698.5	1695.25	1699.033	1677.875	60.41
18-08-2017	1850	1900	1850	1875	39407200	1706.8	1698	1700.267	1679.95	59.68
21-08-2017	1875	1885	1850	1865	15652700	1713.7	1700.4	1701.433	1682.075	58.16
22-08-2017	1850	1875	1850	1860	28325500	1721.5	1702.55	1702.533	1683.725	57.38
23-08-2017	1875	1970	1865	1955	92325800	1729.7	1705.6	1703.967	1685.95	66.59
24-08-2017	1955	1995	1945	1965	43790500	1736.9	1708.45	1705.733	1688.275	67.39
25-08-2017	1970	1985	1935	1945	26148400	1743.8	1710.85	1707.6	1690.375	64.09
28-08-2017	1955	1965	1885	1890	36038400	1750.1	1712.7	1708.9	1692.2	55.97
29-08-2017	1930	1950	1850	1870	56692000	1756.4	1714.1	1709.9	1693.775	53.33
30-08-2017	1885	1890	1870	1890	34194500	1763.4	1715.7	1711.267	1695.475	55.59
31-08-2017	1870	1900	1825	1825	27306500	1767.9	1716.55	1711.8	1696.7	47.53
04-09-2017	1840	1840	1785	1815	19275800	1771	1717	1712.467	1697.85	46.42
05-09-2017	1815	1885	1785	1860	26460200	1775.3	1717.6	1713.533	1698.95	51.88
06-09-2017	1865	1890	1865	1890	40939100	1781	1718.3	1714.8	1699.8	55.17
07-09-2017	1890	1890	1840	1865	30151800	1787	1718.75	1715.9	1700.925	51.98
08-09-2017	1860	1890	1860	1885	27033500	1791.9	1720.1	1717	1702	54.26
11-09-2017	1890	1920	1875	1900	37553500	1798	1721.05	1718.133	1703.075	55.94
12-09-2017	1920	1930	1860	1865	32362800	1803.7	1720.4	1719.033	1704.25	51.20
13-09-2017	1865	1865	1680	1715	64250100	1805.4	1718.65	1718.967	1704.975	36.80
14-09-2017	1740	1800	1720	1740	58907100	1808.6	1717.1	1719.067	1705.425	39.84
15-09-2017	1770	1775	1700	1775	54161700	1811.7	1715.95	1719.3	1706	43.90
18-09-2017	1775	1820	1750	1820	25834700	1815.4	1715.25	1719.9	1707.075	48.70
19-09-2017	1840	1875	1805	1870	37614900	1820.6	1715.25	1720.867	1709.1	53.46
20-09-2017	1870	1875	1835	1860	24187800	1825.9	1714.95	1721.833	1710.725	52.42
22-09-2017	1830	1850	1815	1815	23513300	1829.9	1714.5	1722.633	1712.225	47.87
25-09-2017	1810	1815	1755	1755	19242300	1831.7	1713.55	1722.667	1713.5	42.57
26-09-2017	1760	1780	1710	1710	27300600	1833.4	1712.3	1722.467	1714.4	39.07
27-09-2017	1670	1685	1630	1670	47059800	1833.5	1710.6	1722.133	1714.65	36.22
28-09-2017	1680	1825	1665	1765	57372600	1834.8	1709.85	1722.3	1715.325	46.24
29-09-2017	1770	1830	1730	1825	53215100	1837.4	1709.65	1722.933	1716.225	51.43
02-10-2017	1835	1850	1765	1775	12608900	1837.6	1709.2	1723.3	1716.9	47.33
03-10-2017	1800	1820	1745	1780	29977000	1836.8	1708.6	1723.667	1717.4	47.78
04-10-2017	1820	1840	1810	1825	31524600	1836.9	1709.1	1724.433	1718.375	51.76
05-10-2017	1830	1860	1830	1830	28344200	1836.8	1710.2	1725.433	1719.875	52.20
06-10-2017	1850	1885	1830	1875	28277400	1837.7	1712.65	1726.967	1721.2	56.05
09-10-2017	1875	1915	1850	1890	25424600	1839.5	1715.4	1728.233	1722.325	57.28
10-10-2017	1900	1920	1860	1900	25396800	1841.5	1718.8	1729.833	1723.175	58.13
11-10-2017	1900	1915	1860	1880	46412900	1842.6	1721.45	1731.067	1723.925	55.75
12-10-2017	1905	1935	1895	1900	61390700	1844.9	1724.95	1732.267	1724.875	57.62
13-10-2017	1895	1915	1865	1900	30031300	1845.7	1729	1733.567	1726.125	57.62
16-10-2017	1900	1915	1855	1870	27814600	1845.2	1732.9	1734.6	1727.075	53.68
17-10-2017	1900	1905	1880	1900	47278300	1846.3	1737.05	1735.933	1728.075	56.86
18-10-2017	1900	1905	1865	1880	16228600	1846.5	1741.2	1737.133	1729.025	54.19
19-10-2017	1885	1895	1860	1865	12779200	1846.8	1745.75	1738.267	1730	52.21
20-10-2017	1850	1900	1790	1855	76794100	1846.5	1749.95	1739.467	1730.975	50.88
23-10-2017	1855	1860	1830	1850	15299800	1847.4	1753.8	1740.567	1731.75	50.19
24-10-2017	1855	1895	1855	1890	22447600	1848.2	1758.35	1741.933	1732.7	55.40
25-10-2017	1895	1910	1870	1900	31579300	1849.8	1762.6	1743.367	1733.85	56.62
26-10-2017	1900	1900	1825	1825	28381500	1849.3	1766.05	1744.233	1734.575	46.36
27-10-2017	1845	1880	1835	1840	27183100	1849	1769.6	1745.2	1735.5	48.38
30-10-2017	1860	1885	1835	1835	12956600	1848.1	1773.3	1746.2	1736.3	47.74
31-10-2017	1875	1875	1825	1825	24555000	1847.1	1776.95	1747.7	1736.975	46.41
01-11-2017	1860	1915	1850	1910	62867000	1848	1780.85	1749.6	1738.075	57.29
02-11-2017	1915	1925	1885	1900	28172600	1848.8	1785.15	1751.3	1739.1	55.86
03-11-2017	1915	1925	1895	1895	28641300	1847.6	1788.65	1752.933	1739.875	55.11
06-11-2017	1870	1900	1870	1900	20601100	1846.3	1791.6	1754.4	1740.875	55.75
07-11-2017	1900	1915	1895	1900	40139300	1845.4	1794.6	1755.7	1742.05	55.75
08-11-2017	1885	1885	1815	1820	77995500	1844	1797.05	1756.467	1742.675	44.15
09-11-2017	1820	1840	1800	1830	66096200	1843.2	1799.8	1757.133	1743.225	45.67
10-11-2017	1830	1845	1810	1815	30314500	1841.7	1802.55	1757.7	1743.875	43.75
13-11-2017	1815	1840	1810	1820	16908500	1841.6	1804.75	1758.233	1744.25	44.59
14-11-2017	1830	1835	1810	1815	35303400	1841.6	1806.3	1758.533	1744.75	43.88
15-11-2017	1810	1810	1735	1735	63139500	1839.1	1807.2	1758.1	1744.925	34.49
16-11-2017	1735	1760	1695	1755	80776200	1836.4	1808.7	1757.667	1745.2	38.06
17-11-2017	1770	1795	1765	1770	46761800	1834.5	1810.75	1757.333	1745.55	40.67
20-11-2017	1770	1785	1750	1755	16423500	1831.9	1811.9	1757.367	1745.725	38.91
21-11-2017	1755	1760	1715	1715	29612900	1828.2	1813.1	1756.767	1745.65	34.59
22-11-2017	1730	1760	1720	1745	42131600	1825.8	1814.75	1755.533	1745.725	39.97
23-11-2017	1745	1745	1725	1725	10918000	1826	1815.7	1754.433	1745.725	37.74
24-11-2017	1745	1745	1690	1710	25975100	1825.4	1817	1753.2	1745.65	36.12
27-11-2017	1720	1720	1685	1695	22638000	1823.8	1817.75	1751.9	1745.425	34.52
28-11-2017	1690	1715	1680	1715	26443100	1821.7	1818.55	1750.733	1745.35	38.43
29-11-2017	1725	1775	1720	1775	44664100	1819.8	1820.2	1750.1	1745.6	48.41
30-11-2017	1775	1785	1700	1700	55391300	1816.6	1821.25	1748.833	1745.525	39.74
04-12-2017	1740	1810	1730	1775	45529400	1815.8	1822.85	1748.267	1745.925	49.48
05-12-2017	1775	1800	1750	1780	35387000	1816.3	1824	1747.8	1746.075	50.06
06-12-2017	1780	1795	1755	1755	31707400	1817.2	1825.3	1747.267	1746.15	47.15
07-12-2017	1755	1770	1700	1710	22483700	1818	1825.75	1746.4	1746.1	42.37
08-12-2017	1725	1755	1700	1725	21657900	1817.2	1826	1745.633	1746.025	44.39
11-12-2017	1735	1740	1695	1710	18111200	1814.9	1826.15	1744.733	1745.925	42.78
12-12-2017	1720	1810	1715	1810	53322400	1815.6	1826.6	1744.667	1746.375	54.64
13-12-2017	1820	1845	1810	1815	33965000	1816.3	1826.55	1744.5	1746.825	55.14
14-12-2017	1805	1815	1785	1805	26567900	1815.9	1826.4	1744.7	1747.3	53.86
15-12-2017	1805	1825	1790	1805	37519800	1815.4	1826.1	1745.267	1747.925	53.86
18-12-2017	1800	1815	1790	1800	19774200	1813.9	1825.8	1746.4	1748.7	53.14
19-12-2017	1800	1850	1800	1835	73623000	1812.8	1826.15	1747.867	1749.375	57.41
20-12-2017	1835	1845	1795	1800	51378700	1810.8	1826.15	1749.467	1750.075	52.28
21-12-2017	1815	1875	1815	1870	61547700	1810.6	1826.6	1751.167	1750.95	59.98
22-12-2017	1860	1890	1855	1890	38649000	1810.4	1827.65	1753.433	1751.8	61.87
27-12-2017	1895	1905	1890	1895	19953100	1810.3	1828	1756.1	1752.75	62.35
28-12-2017	1895	1905	1870	1890	23988700	1810.7	1827.95	1758.833	1753.625	61.52
29-12-2017	1865	1880	1845	1860	25480000	1809.9	1828.1	1761.333	1754.425	56.63
02-01-2018	1865	1900	1865	1880	26045000	1809.9	1828.2	1764.1	1755.325	58.97
03-01-2018	1890	1890	1810	1830	35595000	1809.2	1828	1766.9	1756	51.49
04-01-2018	1860	1935	1850	1915	81191500	1810.4	1828.45	1770.1	1757.2	60.63
05-01-2018	1935	1990	1935	1990	112355500	1813.2	1830.3	1773.6	1758.725	66.61
08-01-2018	2000	2180	1975	2160	140767300	1818.6	1833.4	1778.433	1761.1	75.64
09-01-2018	2180	2240	2140	2180	109077300	1824.2	1837	1783.133	1763.575	76.45
10-01-2018	2200	2210	2150	2210	68206700	1831.9	1840.6	1788	1766.15	77.65
11-01-2018	2200	2220	2140	2180	53966100	1838.7	1843.85	1792.633	1768.575	73.62
12-01-2018	2200	2260	2190	2230	91231600	1846.6	1847.35	1797.733	1771.3	75.87
15-01-2018	2250	2260	2210	2230	35912100	1854.7	1850.9	1802.867	1774.45	75.87
16-01-2018	2230	2250	2150	2190	66577100	1860.3	1854.15	1807.333	1777.275	70.31
17-01-2018	2210	2230	2130	2170	49228000	1865.7	1857.25	1812	1779.9	67.64
18-01-2018	2200	2200	2150	2170	64596400	1871.2	1859.4	1816.167	1782.5	67.64
19-01-2018	2180	2230	2160	2180	60009200	1876.8	1861.55	1820	1785	68.34
22-01-2018	2210	2350	2210	2310	122900400	1885	1865.2	1824.733	1788.025	75.67
23-01-2018	2350	2440	2350	2420	74669600	1897	1870.5	1830.367	1791.6	79.91
24-01-2018	2440	2470	2380	2440	64172400	1909.2	1876.2	1836.267	1795.15	80.57
25-01-2018	2480	2480	2420	2450	36942900	1921.9	1881.8	1842.333	1798.75	80.91
26-01-2018	2460	2470	2410	2440	47872100	1934.3	1887.95	1847.933	1802.25	79.42
29-01-2018	2440	2650	2440	2560	70182600	1949.2	1895.4	1853.933	1806.2	83.38
30-01-2018	2600	2610	2460	2550	67769700	1965.5	1902.3	1859.967	1809.95	81.97
31-01-2018	2500	2560	2450	2450	70402900	1979.4	1907.9	1865.6	1813.1	69.29
01-02-2018	2460	2480	2360	2400	58711400	1992	1913.25	1871.167	1816	63.96
02-02-2018	2400	2530	2320	2470	115254700	2006.3	1919.1	1876.7	1819.6	67.71
05-02-2018	2430	2590	2390	2520	95408100	2022.4	1925.3	1882.867	1823.175	70.10
06-02-2018	2430	2530	2420	2450	102217400	2036.5	1931.15	1888.667	1825.775	63.06
07-02-2018	2500	2520	2390	2450	69711300	2051	1938.5	1894.133	1828.575	63.06
08-02-2018	2400	2480	2390	2420	41480500	2065.2	1945.3	1899.733	1831.2	60.07
09-02-2018	2300	2370	2300	2320	35274800	2077.7	1950.75	1904.4	1833.35	51.32
12-02-2018	2340	2370	2330	2350	28576600	2090.4	1956.05	1909.167	1835.65	53.50
13-02-2018	2370	2450	2370	2420	73635600	2103.3	1961.55	1914.567	1838.4	58.22
14-02-2018	2450	2490	2410	2440	57512800	2118.1	1967.35	1920.2	1841.15	59.49
15-02-2018	2480	2500	2460	2470	45453800	2132	1973.9	1925.9	1844.2	61.38
19-02-2018	2460	2510	2450	2490	29481000	2146.2	1981.25	1931.4	1847.4	62.63
20-02-2018	2510	2520	2410	2430	34752100	2159.7	1988.45	1936.767	1850.375	56.69
21-02-2018	2430	2500	2430	2470	46720600	2174.9	1996.45	1942.133	1853.525	59.45
22-02-2018	2470	2490	2430	2480	36729100	2190	2003.6	1947.333	1856.725	60.14
23-02-2018	2480	2510	2460	2480	49086200	2205.4	2010.15	1952.567	1859.9	60.14
26-02-2018	2450	2480	2370	2390	51163200	2217	2016.3	1956.733	1862.75	51.14
27-02-2018	2390	2430	2350	2400	50957600	2228.7	2022.5	1960.6	1865.55	52.00
28-02-2018	2430	2450	2350	2350	68753500	2239.6	2027.75	1964.133	1868.425	47.50
01-03-2018	2370	2420	2370	2420	48073500	2251.9	2033.65	1968.033	1871.925	53.56
02-03-2018	2380	2390	2290	2310	46826300	2262.1	2038	1971.233	1875.325	44.81
05-03-2018	2310	2340	2300	2320	28695800	2271.8	2042.3	1974.7	1878.85	45.68
06-03-2018	2330	2370	2300	2330	40320000	2282.4	2046.6	1978.233	1882.7	46.58
07-03-2018	2360	2380	2150	2160	135082100	2288.2	2049.4	1980.467	1885.425	35.69
08-03-2018	2160	2210	1995	2190	177448700	2294.2	2052.3	1983.167	1888.625	38.42
09-03-2018	2200	2220	2110	2170	102331600	2299.7	2055	1985.233	1892	37.29
12-03-2018	2200	2240	2170	2220	82249500	2306.3	2058.5	1987.4	1895.7	41.92
13-03-2018	2220	2260	2130	2170	87487400	2312.5	2061.2	1989.567	1899.125	38.83
14-03-2018	2120	2160	2060	2070	65089500	2316.3	2063.1	1990.9	1902.15	33.51
15-03-2018	2050	2120	2020	2050	54737200	2320.7	2064.95	1992.233	1905.35	32.55
16-03-2018	2070	2080	2000	2040	110602400	2323.2	2066.8	1993.367	1908.375	32.05
19-03-2018	2060	2080	2020	2040	21537600	2324.2	2068.7	1994.933	1911.25	32.05
20-03-2018	2010	2090	2000	2070	41326700	2322.4	2070.5	1996.4	1914.425	35.47
21-03-2018	2090	2110	2030	2040	74771800	2319.6	2071.9	1997.867	1917.25	33.65
22-03-2018	2060	2070	2000	2020	52433200	2315.8	2073.85	1999	1919.95	32.45
23-03-2018	1980	2010	1945	1995	52299100	2312.1	2075.4	1999.933	1922.5	30.97
26-03-2018	1995	2050	1990	2030	34336700	2308.1	2077.35	2000.933	1925.325	35.42
27-03-2018	2050	2070	2030	2040	49645600	2304.3	2079.5	2002.033	1928.225	36.67
28-03-2018	2040	2070	2020	2040	69051900	2301.3	2080.8	2003.2	1930.825	36.67
29-03-2018	2070	2160	2030	2130	108354800	2300.5	2083.1	2005	1934.125	47.35
02-04-2018	2150	2180	2110	2130	51011600	2299.7	2085.45	2006.167	1937.05	47.35
03-04-2018	2100	2130	2080	2120	61715400	2298.5	2087.65	2007.2	1939.625	46.34
04-04-2018	2140	2140	2030	2040	64390900	2293.1	2089.05	2007.833	1941.825	39.17
05-04-2018	2070	2080	2010	2020	67813100	2285.1	2091.05	2008.7	1944.05	37.60
06-04-2018	2030	2060	2000	2030	34975600	2276.9	2093.05	2009.767	1946.425	38.92
09-04-2018	2030	2090	2020	2070	40067600	2269.3	2095.6	2010.967	1949.075	44.00
10-04-2018	2090	2130	2050	2110	55960600	2262.7	2098.5	2012.867	1951.625	48.61
11-04-2018	2110	2210	2110	2140	106993500	2254.3	2101.75	2015.033	1954.025	51.82
12-04-2018	2140	2170	2110	2110	43279200	2245.5	2105.5	2016.7	1956.35	48.56
13-04-2018	2130	2150	2110	2130	26671700	2239.1	2109.25	2018.3	1958.975	50.78
16-04-2018	2110	2140	2100	2100	27297100	2233.1	2112.55	2019.867	1961.65	47.47
17-04-2018	2110	2140	2100	2130	27453400	2226.3	2116.3	2021.5	1964.1	50.92
18-04-2018	2130	2130	2080	2100	57129400	2217.9	2120.15	2022.833	1966.625	47.55
19-04-2018	2120	2190	2110	2180	50195600	2212.5	2124.5	2024.933	1969.625	55.92
20-04-2018	2180	2240	2180	2230	58513800	2208.1	2129.55	2028.367	1972.625	60.19
23-04-2018	2250	2290	2210	2260	74117300	2204.9	2135.05	2031.833	1976.025	62.53
24-04-2018	2280	2280	2180	2200	61013500	2202.5	2140.1	2034.667	1978.925	55.49
25-04-2018	2180	2220	2100	2120	75695200	2197.9	2144.15	2036.667	1981.35	47.77
26-04-2018	2140	2140	1980	1995	83687400	2189.4	2146.35	2037.5	1983.275	38.70
27-04-2018	1975	1990	1820	1830	164955200	2177.2	2147.65	2037.3	1984.45	30.48
30-04-2018	1840	1875	1835	1835	48982700	2164.5	2148.25	2037.433	1985.55	30.96
02-05-2018	1835	1835	1770	1775	161066600	2150.2	2148.2	2037.567	1986.1	28.43
03-05-2018	1755	1760	1595	1680	359102400	2135.2	2147.45	2037.367	1986.375	24.95
04-05-2018	1680	1705	1625	1640	133025800	2118.6	2146.75	2037.167	1986.25	23.64
07-05-2018	1660	1715	1605	1710	163301300	2103.2	2146.6	2036.8	1986.3	30.52
08-05-2018	1710	1720	1615	1625	141777800	2086.1	2145.75	2035.467	1985.95	27.30
09-05-2018	1625	1715	1575	1700	164011600	2072.3	2144.65	2034.967	1985.625	33.92
11-05-2018	1720	1755	1700	1715	188517000	2058.6	2143.65	2034.533	1985.1	35.19
14-05-2018	1700	1715	1640	1675	140076400	2045.1	2142.35	2033.533	1984.375	33.35
15-05-2018	1695	1730	1650	1715	128428700	2031	2141.45	2032.767	1983.775	36.91
16-05-2018	1705	1800	1665	1800	189622500	2020.8	2141.45	2032.267	1983.625	43.77
17-05-2018	1815	1910	1815	1880	155203900	2012	2141.9	2032.2	1984.025	49.36
18-05-2018	1895	1960	1865	1905	141046000	2003.5	2142.95	2032.233	1984.55	51.00
21-05-2018	1900	1980	1880	1950	106170500	1999.3	2143.75	2032.7	1985.175	53.89
22-05-2018	1950	1965	1905	1930	78702100	1994.1	2144.15	2032.9	1985.9	52.41
23-05-2018	1920	1935	1825	1825	104492500	1987.2	2143.45	2032.4	1985.725	45.36
24-05-2018	1825	1865	1800	1835	120450100	1979.5	2142.9	2032.167	1985.425	46.11
25-05-2018	1860	1875	1830	1830	45817600	1972.7	2142.6	2031.7	1985.35	45.77
28-05-2018	1800	1860	1795	1820	47494600	1967.7	2142	2031.3	1985.1	45.06
30-05-2018	1820	1880	1815	1830	82871200	1963.3	2142	2031.067	1985	45.96
31-05-2018	1875	1930	1870	1885	196912100	1960.2	2141.7	2031.267	1985.075	50.73
04-06-2018	1915	1975	1915	1970	113281500	1958.8	2141.5	2032.067	1985.9	57.03
05-06-2018	2000	2070	1990	2030	119456300	1958	2140.2	2033	1986.8	60.84
06-06-2018	2050	2060	1985	1985	55595500	1956.9	2138.25	2033.567	1987.625	56.78
07-06-2018	2000	2030	1980	1990	70334500	1956.3	2136.05	2034.667	1988.325	57.12
08-06-2018	2010	2030	1935	1935	76718600	1955.1	2133.6	2035.3	1988.725	52.21
20-06-2018	1870	2000	1830	2000	140664700	1954.5	2131.3	2036.4	1989.325	56.92
21-06-2018	1990	2020	1965	2010	75380200	1953.9	2129.1	2037.633	1990	57.62
22-06-2018	1990	1990	1905	1930	69063400	1951.7	2126.5	2037.767	1990.325	50.61
25-06-2018	1930	1960	1865	1870	47119400	1946.5	2123.5	2037.567	1990.375	46.08
26-06-2018	1870	1895	1755	1755	83866100	1939	2119.35	2036.633	1989.375	38.90
27-06-2018	1770	1805	1705	1705	101110700	1930.7	2114.6	2035.333	1988.075	36.26
28-06-2018	1690	1750	1650	1665	94009700	1923.2	2108.15	2033.767	1986.675	34.25
29-06-2018	1675	1790	1665	1790	124197700	1918.6	2101.85	2033.567	1986.175	44.57
02-07-2018	1810	1820	1735	1745	53210900	1912.9	2094.9	2033	1985.55	42.02
03-07-2018	1760	1770	1690	1720	45932000	1905.9	2087.6	2032.367	1984.7	40.62
04-07-2018	1710	1780	1690	1770	35855500	1899.1	2080.9	2032.033	1984.425	44.58
05-07-2018	1770	1835	1745	1825	47143600	1892.8	2073.55	2032.1	1984.475	48.64
06-07-2018	1830	1845	1775	1785	41555200	1886.3	2065.9	2032.433	1984.1	46.00
09-07-2018	1810	1835	1795	1835	33991400	1880.4	2059.75	2032.967	1983.825	49.68
10-07-2018	1855	1880	1830	1865	45734900	1875.7	2054.4	2033.6	1983.825	51.80
11-07-2018	1835	1920	1820	1900	57214300	1871.1	2048.7	2034.567	1983.9	54.22
12-07-2018	1900	1930	1865	1870	64182900	1866.5	2042.2	2035.6	1983.75	51.82
13-07-2018	1885	1895	1825	1860	40511600	1860.1	2036.3	2036.367	1983.725	51.01
16-07-2018	1830	1860	1780	1800	58828800	1851.5	2029.8	2036.867	1984.15	46.32
17-07-2018	1800	1810	1755	1760	58751600	1841.5	2023.2	2037.2	1984.25	43.45
18-07-2018	1790	1865	1780	1865	87066600	1834.8	2018.65	2038.333	1984.7	51.87
19-07-2018	1890	1915	1860	1870	64638600	1829.8	2013.85	2039.367	1984.95	52.24
20-07-2018	1850	1875	1825	1825	31792100	1826.4	2007.9	2039.7	1984.725	48.66
23-07-2018	1805	1840	1800	1800	26271300	1825.8	2001.5	2040.367	1984.425	46.75
24-07-2018	1815	1840	1795	1800	46045000	1825.1	1994.8	2040.533	1984.35	46.75
25-07-2018	1820	1885	1810	1880	61510700	1827.2	1988.7	2041.2	1984.975	53.53
26-07-2018	1895	1910	1845	1850	74202800	1830.6	1982.9	2041.833	1985.675	50.91
27-07-2018	1850	1975	1840	1965	107580500	1837.1	1977.85	2043.533	1987.15	59.16
30-07-2018	2030	2130	2030	2090	198864700	1844.7	1973.95	2045.967	1988.775	65.88
31-07-2018	2070	2070	1880	1905	164547300	1850.3	1968.2	2047.267	1989.175	52.20
01-08-2018	1915	1990	1900	1980	74080800	1855.9	1964.1	2048.4	1990.2	56.17
02-08-2018	1990	1995	1925	1935	52010800	1860.3	1959.45	2049.2	1990.975	53.31
03-08-2018	1935	1960	1930	1940	63189100	1865.6	1955.35	2050.1	1991.55	53.59
06-08-2018	1950	1970	1950	1960	35260200	1870.5	1950.75	2051.133	1992.2	54.77
07-08-2018	1980	2030	1965	1980	61466100	1874.1	1947.45	2052.333	1992.725	55.98
08-08-2018	2000	2030	1980	1990	45706300	1876.3	1944.15	2053.367	1993.225	56.60
09-08-2018	1990	1995	1925	1935	65590800	1876.9	1940.2	2054.267	1993.4	52.22
10-08-2018	1940	1965	1900	1910	76226500	1876.1	1937.7	2054.533	1993.55	50.32
13-08-2018	1900	1900	1810	1830	69285200	1874.1	1934.1	2054.133	1993.2	44.70
14-08-2018	1825	1890	1800	1800	61428900	1873.6	1930.4	2053.5	1992.7	42.77
15-08-2018	1820	1860	1780	1855	34569700	1874	1926.75	2053.267	1992.625	47.26
16-08-2018	1830	1840	1780	1780	65985400	1873	1922.85	2052.733	1992.025	42.37
20-08-2018	1800	1850	1800	1835	51605600	1873.3	1920.5	2052.433	1991.8	46.73
21-08-2018	1845	1880	1845	1880	54946000	1874.3	1918.8	2052.767	1991.875	50.05
23-08-2018	1900	1950	1865	1940	80572800	1875.4	1917.8	2052.933	1992.3	54.15
24-08-2018	1940	1940	1890	1910	59739000	1874.2	1916.5	2052.4	1992.6	51.86
27-08-2018	1930	1935	1860	1895	53576800	1871.5	1914.75	2050.633	1992.625	50.70
28-08-2018	1910	1925	1885	1910	37976500	1870	1913.45	2048.833	1992.675	51.86
29-08-2018	1910	1915	1885	1910	38354900	1868.4	1912.35	2046.833	1993.1	51.86
30-08-2018	1920	1930	1895	1895	34368700	1867.6	1911.35	2044.933	1993.375	50.48
31-08-2018	1880	1880	1840	1865	37523200	1864.9	1909.7	2042.5	1993.525	47.76
03-09-2018	1890	1890	1840	1855	22816700	1861.8	1907.85	2040	1993.675	46.85
04-09-2018	1845	1860	1800	1805	33123800	1859.3	1905.5	2037.433	1993.15	42.50
05-09-2018	1800	1805	1700	1700	64767600	1855.9	1901.2	2034.3	1992.15	35.12
06-09-2018	1680	1735	1675	1725	77666400	1855.3	1897.15	2031.333	1991.3	37.89
07-09-2018	1725	1745	1720	1730	31972700	1855.8	1893.25	2028.333	1990.45	38.45
10-09-2018	1730	1780	1705	1735	46147800	1857.2	1890.2	2024.5	1989.625	39.05
12-09-2018	1745	1780	1745	1760	45898700	1856.6	1887.6	2020.1	1989.325	42.08
13-09-2018	1770	1775	1725	1735	43392300	1856.4	1884.65	2015.4	1988.85	39.94
14-09-2018	1735	1760	1720	1740	36920200	1856.8	1881.35	2010.667	1988.475	40.59
17-09-2018	1735	1740	1690	1715	31949100	1855.7	1877.4	2005.833	1987.95	38.36
18-09-2018	1705	1765	1700	1750	45486500	1854.2	1873.5	2000.433	1987.625	43.08
19-09-2018	1780	1790	1725	1740	44840900	1853.3	1869.8	1995.033	1987.65	42.09
20-09-2018	1755	1825	1730	1805	88560700	1852.7	1866.55	1990.733	1987.9	50.12
21-09-2018	1820	1900	1795	1880	126601900	1853	1864.35	1987.267	1988.45	57.46
24-09-2018	1870	1875	1815	1820	40507000	1851.4	1861.25	1982.933	1988.775	51.00
25-09-2018	1825	1830	1805	1815	25072800	1850.3	1858.4	1978.233	1989.275	50.49
26-09-2018	1825	1865	1805	1815	37701700	1849.4	1854.75	1974	1989.625	50.49
27-09-2018	1815	1845	1810	1825	33680200	1849.9	1850.7	1969.833	1990.125	51.61
28-09-2018	1835	1850	1820	1835	33909100	1851.4	1846.45	1965.933	1990.75	52.76
01-10-2018	1830	1865	1820	1840	36878300	1850.9	1842.85	1962.733	1991.475	53.36
02-10-2018	1840	1900	1830	1845	66829700	1850.4	1840.1	1959.367	1992.125	53.99
03-10-2018	1845	1870	1835	1865	32749000	1851.2	1838.8	1955.667	1992.575	56.51
04-10-2018	1850	1860	1810	1825	31597100	1851.7	1838.75	1951.567	1993.2	50.54
05-10-2018	1800	1835	1790	1810	33817300	1851.9	1838.5	1947.167	1993.375	48.48
08-10-2018	1810	1820	1750	1750	47188000	1849.3	1838.25	1942.233	1993.225	41.22
09-10-2018	1760	1770	1730	1730	30068100	1846.9	1838.75	1937.567	1993.1	39.12
10-10-2018	1740	1780	1730	1780	33963200	1843.2	1840.15	1932.967	1993.45	46.47
11-10-2018	1720	1750	1700	1720	49872300	1835.8	1840.25	1927.9	1993.425	40.20
12-10-2018	1710	1735	1705	1710	31664500	1831.9	1841.1	1922.767	1993.425	39.25
15-10-2018	1715	1725	1675	1675	23931100	1825.8	1840.85	1918	1992.75	36.03
16-10-2018	1685	1750	1685	1750	41620900	1822.1	1841.2	1913.667	1992.425	46.20
17-10-2018	1780	1780	1745	1760	29240800	1818.5	1842.05	1909.733	1992.2	47.40
18-10-2018	1740	1750	1710	1730	23312400	1813.9	1842.2	1905.133	1991.825	44.21
19-10-2018	1710	1735	1690	1700	79630000	1808.3	1841.2	1901.067	1991.325	41.23
22-10-2018	1715	1745	1695	1730	35681900	1803.1	1839.7	1897.133	1990.8	45.21
23-10-2018	1720	1725	1695	1700	30541300	1798.4	1837.65	1892.933	1990.3	42.14
24-10-2018	1700	1705	1655	1670	52183600	1793.6	1834.85	1889.667	1989.3	39.26
25-10-2018	1630	1670	1610	1650	28984900	1790	1832.05	1886.067	1988.1	37.43
26-10-2018	1665	1730	1665	1725	83485700	1788.5	1831.05	1883.1	1987.25	47.36
29-10-2018	1730	1730	1660	1665	22765000	1784.7	1829.35	1879.4	1986.125	41.66
30-10-2018	1665	1675	1640	1650	28725000	1782.1	1827.55	1875.933	1985.075	40.35
31-10-2018	1665	1680	1615	1650	60829500	1778.4	1825.85	1873.133	1983.925	40.35
01-11-2018	1650	1650	1630	1645	29505400	1773.7	1824	1870.433	1983	39.87
02-11-2018	1645	1645	1585	1585	52561000	1766.6	1821	1867.4	1981.35	34.52
05-11-2018	1585	1610	1565	1575	34342300	1759.9	1817.05	1864.3	1979.275	33.71
06-11-2018	1590	1635	1585	1630	58240300	1754.6	1813.05	1861.367	1976.625	41.81
07-11-2018	1640	1645	1585	1595	42912600	1748.3	1809.15	1858.4	1973.7	38.58
08-11-2018	1620	1625	1595	1610	79412800	1742.3	1805.35	1855.667	1970.7	40.70
09-11-2018	1600	1605	1580	1580	32266000	1736	1801.8	1852.9	1967.7	37.89
12-11-2018	1575	1590	1510	1510	50361300	1728.9	1796.9	1849.433	1964.1	32.29
13-11-2018	1500	1540	1490	1515	41302900	1722.1	1791.95	1845.933	1960.525	33.05
14-11-2018	1535	1585	1530	1565	67359700	1717.3	1788.3	1842.767	1957.4	40.28
15-11-2018	1540	1575	1530	1555	45933400	1714.4	1785.15	1838.933	1954.325	39.36
16-11-2018	1555	1585	1535	1545	49576400	1710.8	1783.05	1835.033	1951.2	38.42
19-11-2018	1545	1550	1485	1485	97095900	1705.9	1780.85	1830.8	1947.725	33.28
21-11-2018	1470	1470	1300	1310	175875600	1697.4	1777.3	1825.933	1942.725	23.44
22-11-2018	1330	1340	1250	1285	185941900	1687.9	1772.25	1821.033	1937.05	22.42
23-11-2018	1290	1315	1280	1295	96463200	1679.1	1767.75	1816.133	1931.325	23.84
26-11-2018	1285	1290	1240	1275	90744200	1669.8	1763.3	1810.833	1925.45	22.93
27-11-2018	1280	1285	1220	1220	85605700	1659.9	1757.8	1804.9	1919.35	20.61
28-11-2018	1220	1290	1220	1255	103874300	1650	1752.1	1799	1912.825	25.77
29-11-2018	1285	1305	1270	1280	87861300	1640.8	1747.05	1793.467	1906.475	29.31
30-11-2018	1290	1330	1265	1285	173801300	1630.4	1741.55	1787.833	1900.65	30.02
03-12-2018	1330	1330	1300	1305	78958400	1618.9	1735.95	1782.533	1895.175	32.96
04-12-2018	1305	1320	1250	1300	91375000	1608.5	1729.95	1777	1889.325	32.59
05-12-2018	1280	1345	1270	1285	124311600	1597.9	1724.1	1771.567	1883.15	31.46
06-12-2018	1275	1320	1275	1295	83074000	1587.5	1718.45	1765.667	1877.375	33.13
07-12-2018	1300	1310	1295	1300	66223200	1577	1713.45	1759.467	1871.625	33.99
10-12-2018	1300	1330	1290	1310	58534900	1566.5	1708.95	1753.133	1866.075	35.78
11-12-2018	1315	1320	1285	1285	71048400	1555.4	1703.15	1747.033	1860.9	33.35
12-12-2018	1290	1295	1250	1255	98768600	1543.6	1697	1741.267	1855.425	30.65
13-12-2018	1260	1290	1255	1280	96572600	1531.9	1691.55	1736.5	1849.725	35.34
14-12-2018	1280	1310	1270	1285	109536800	1521.1	1686.4	1732.867	1843.95	36.27
17-12-2018	1290	1295	1260	1280	44301600	1510.5	1681.2	1729.167	1838	35.72
18-12-2018	1270	1270	1235	1240	71205700	1500.3	1674.8	1725.6	1831.75	31.57
19-12-2018	1235	1260	1230	1245	60076000	1490.6	1668.75	1722.7	1825.825	32.63
20-12-2018	1245	1275	1245	1255	76760400	1480.1	1661.65	1720.133	1819.75	34.79
21-12-2018	1255	1260	1235	1250	65802400	1470.7	1653.25	1717.067	1813.6	34.20
26-12-2018	1240	1240	1215	1220	42011200	1460.9	1646.4	1714.367	1807.3	30.82
27-12-2018	1250	1260	1235	1240	63853800	1452.2	1639	1711.3	1801.55	35.40
28-12-2018	1230	1230	1215	1215	61358700	1441.5	1631.8	1707.967	1795.625	32.50
02-01-2019	1215	1225	1215	1225	17086200	1430.8	1624.65	1704.967	1790	34.80
03-01-2019	1225	1235	1215	1230	26738400	1420.8	1617.35	1701.733	1784.05	35.98
04-01-2019	1220	1390	1220	1390	258453600	1414.6	1611.45	1699	1779.45	60.50
07-01-2019	1410	1430	1365	1390	188434700	1407.8	1605.45	1695.733	1774.8	60.50
08-01-2019	1395	1415	1360	1410	87842100	1402	1600.2	1692.433	1770.2	62.58
09-01-2019	1425	1435	1380	1395	112359400	1396.5	1595.05	1688.733	1766.375	60.03
10-01-2019	1395	1415	1370	1405	59780600	1391.6	1590.8	1685.233	1762.45	61.16
11-01-2019	1405	1420	1395	1405	38608700	1385.2	1586.85	1682.433	1758.625	61.16
14-01-2019	1405	1415	1385	1410	49808900	1380.1	1582.4	1679.6	1754.575	61.79
15-01-2019	1420	1470	1405	1460	114172600	1376.3	1579.2	1677.133	1751.025	67.48
16-01-2019	1475	1495	1455	1460	84230700	1372.5	1575.45	1674.733	1747.975	67.48
17-01-2019	1480	1510	1455	1460	142090600	1368.8	1571.25	1672.267	1745.025	67.48
18-01-2019	1480	1495	1475	1485	86803600	1366.8	1566.7	1669.6	1742.25	70.24
21-01-2019	1495	1505	1445	1470	42644600	1364.7	1562.3	1666.267	1739.4	66.58
22-01-2019	1460	1460	1375	1410	66118800	1360.3	1557.45	1662.133	1736.1	54.39
23-01-2019	1410	1420	1370	1380	99859900	1356	1552.15	1658.1	1732.8	49.51
24-01-2019	1385	1405	1380	1380	55564000	1351.4	1546.85	1654.033	1729.6	49.51
25-01-2019	1380	1410	1380	1395	59077400	1347.7	1541.85	1650.433	1726.6	52.01
28-01-2019	1400	1430	1380	1390	97669800	1345.3	1537.1	1646.367	1723.4	51.10
29-01-2019	1390	1390	1335	1340	76464700	1341.8	1531.95	1641.9	1719.9	43.01
30-01-2019	1340	1375	1340	1350	56906800	1337.5	1527.4	1638.033	1716.45	44.89
31-01-2019	1365	1415	1360	1390	109294400	1334.2	1524.3	1634.833	1712.75	51.74
01-02-2019	1395	1400	1365	1375	45433300	1330.8	1520.8	1632.3	1708.975	49.27
04-02-2019	1370	1380	1355	1360	41270100	1328.3	1517.1	1630	1705.175	46.86
06-02-2019	1370	1380	1355	1365	36227000	1329.4	1513.4	1628	1701.8	47.77
07-02-2019	1375	1380	1335	1345	45892300	1330.6	1509.25	1625.033	1698.425	44.47
08-02-2019	1330	1330	1305	1305	65555100	1330.8	1504.95	1622.1	1694.8	38.70
11-02-2019	1300	1305	1255	1260	62534100	1330.5	1500.15	1619.033	1690.75	33.44
12-02-2019	1275	1290	1240	1275	85248600	1331.6	1495.75	1615.733	1686.575	36.53
13-02-2019	1295	1300	1260	1260	89133300	1331.7	1490.85	1611.967	1682.175	34.79
14-02-2019	1265	1280	1240	1240	51789900	1330.9	1485.85	1608.333	1677.825	32.56
15-02-2019	1240	1245	1215	1220	54815800	1329.6	1480	1604.233	1673.275	30.46
18-02-2019	1240	1265	1240	1245	45571400	1328.4	1473.65	1600.1	1669	36.02
19-02-2019	1270	1310	1270	1295	81308800	1328.3	1468.4	1596.067	1664.825	45.42
20-02-2019	1305	1350	1285	1345	103338100	1329.5	1463.7	1592.567	1661.05	52.88
21-02-2019	1345	1420	1330	1415	155986100	1331.9	1459.7	1589.6	1657.225	60.93
22-02-2019	1420	1460	1410	1410	144782800	1334.1	1455.55	1587	1653.125	60.14
25-02-2019	1430	1430	1380	1405	68473000	1336	1451.25	1584.633	1648.85	59.31
26-02-2019	1405	1410	1350	1350	43479900	1337.3	1446.35	1581.2	1644.6	50.99
27-02-2019	1360	1395	1360	1375	43819400	1339.7	1441.65	1577.9	1640.875	54.14
28-02-2019	1380	1390	1305	1310	62148900	1340.3	1436.1	1574.467	1637.45	45.88
01-03-2019	1320	1345	1310	1310	77736800	1340.8	1430.95	1571.2	1634.85	45.88
04-03-2019	1330	1420	1325	1410	144915900	1343.4	1426.95	1568.6	1632.725	57.46
05-03-2019	1400	1455	1385	1400	99046800	1346.6	1423.45	1565.4	1630.85	56.16
06-03-2019	1410	1415	1360	1360	43142100	1348.9	1419.75	1562.133	1629.25	51.20
08-03-2019	1370	1395	1365	1390	50118800	1351.6	1415.85	1558.3	1628	54.45
11-03-2019	1385	1470	1365	1440	127661700	1355.4	1413.05	1553.967	1626.65	59.32
12-03-2019	1460	1460	1380	1385	67723900	1358.7	1409.8	1550.5	1625.45	52.65
13-03-2019	1405	1450	1390	1440	137261700	1362.7	1407.45	1546.9	1624.15	57.76
14-03-2019	1450	1480	1430	1455	75987700	1367.5	1404.5	1543.7	1622.85	59.06
15-03-2019	1460	1460	1415	1420	95493300	1371.4	1401.1	1540.233	1621.575	54.83
18-03-2019	1420	1435	1405	1430	30460000	1375.4	1398.1	1536.7	1620.15	55.80
19-03-2019	1445	1450	1410	1435	23924700	1376.3	1395.45	1533.067	1618.325	56.31
20-03-2019	1440	1440	1415	1430	23151000	1377.1	1392.45	1529.333	1616.075	55.62
21-03-2019	1450	1450	1410	1425	36661800	1377.4	1389.7	1525.933	1613.675	54.90
22-03-2019	1435	1435	1400	1425	16724000	1378	1387.25	1522.7	1611.05	54.90
25-03-2019	1400	1405	1335	1365	78346100	1377.2	1384.4	1519.6	1608.225	46.50
26-03-2019	1370	1385	1350	1365	43332300	1376.4	1380.8	1516.7	1605.925	46.50
27-03-2019	1380	1380	1335	1345	35248900	1375.1	1377.6	1513.3	1603.475	43.90
28-03-2019	1350	1355	1330	1350	30441000	1372.9	1374.6	1510.433	1601.075	44.73
29-03-2019	1360	1365	1340	1345	52580800	1370.6	1371.55	1507.167	1598.7	44.03
01-04-2019	1325	1360	1320	1340	38250500	1368.2	1368.5	1503.567	1596.25	43.30
02-04-2019	1325	1345	1310	1325	44609600	1365	1365.9	1499.467	1593.45	41.09
04-04-2019	1315	1320	1265	1280	98734600	1361.2	1362.95	1495.267	1590	35.27
05-04-2019	1295	1295	1255	1260	69437600	1358.2	1359.25	1491.033	1586.15	33.04
08-04-2019	1275	1285	1250	1265	62006400	1355.9	1355.95	1486.733	1582.55	34.16
09-04-2019	1280	1320	1275	1295	90949700	1354.2	1352.8	1482.633	1579.075	40.60
10-04-2019	1305	1315	1275	1315	71856900	1352.6	1350.15	1478.767	1575.975	44.50
11-04-2019	1320	1325	1290	1300	26550400	1350.8	1348.05	1475	1572.475	42.26
12-04-2019	1305	1315	1295	1300	36486400	1350	1345.9	1471.3	1568.925	42.26
15-04-2019	1310	1315	1280	1285	26778800	1348.7	1343.1	1467.833	1565.7	39.93
16-04-2019	1285	1315	1280	1305	59364200	1347	1340.6	1465.2	1562.875	44.34
18-04-2019	1330	1330	1290	1295	46156300	1345.4	1338.1	1462.333	1560.575	42.65
22-04-2019	1295	1295	1260	1270	33244100	1343.6	1335.95	1459.267	1558.4	38.69
23-04-2019	1275	1310	1275	1305	43700800	1342.4	1335.9	1456.4	1556.6	46.22
24-04-2019	1310	1315	1300	1305	32154700	1341.6	1336.1	1453.367	1554.175	46.22
25-04-2019	1305	1305	1285	1290	25000900	1341.3	1336.05	1450.4	1551.9	43.56
26-04-2019	1290	1295	1280	1290	15772900	1341.9	1336.2	1447.4	1549.75	43.56
29-04-2019	1290	1315	1280	1315	37698700	1342.7	1337.15	1444.733	1547.475	49.21
30-04-2019	1315	1340	1300	1305	52568500	1343.6	1337.65	1441.767	1544.875	47.18
02-05-2019	1330	1360	1315	1345	95810800	1345.7	1338.3	1439.133	1542.675	55.16
03-05-2019	1345	1350	1310	1335	57040400	1348	1338.8	1436	1540.175	53.00
06-05-2019	1300	1325	1290	1315	36012900	1349.4	1338.9	1432.233	1537.425	48.89
07-05-2019	1320	1330	1310	1310	30469700	1349.7	1339	1428.833	1534.475	47.89
08-05-2019	1310	1310	1295	1295	38977100	1348.7	1339.1	1425.367	1531.6	44.91
09-05-2019	1290	1305	1275	1280	45523500	1346	1338.95	1421.8	1528.7	42.10
10-05-2019	1250	1275	1250	1265	45642400	1343.1	1338.6	1418.067	1526.025	39.44
13-05-2019	1285	1285	1250	1250	38541600	1340	1338	1414.167	1523.475	36.93
14-05-2019	1250	1250	1220	1235	46837700	1337.7	1337.5	1410.133	1520.325	34.55
15-05-2019	1245	1260	1215	1235	65521800	1334.9	1337.3	1406.067	1517.15	34.55
16-05-2019	1230	1235	1160	1160	41379600	1331.9	1336.1	1401.367	1513.825	25.18
17-05-2019	1180	1200	1160	1175	39289200	1329.2	1335	1397.033	1510.7	29.31
20-05-2019	1185	1215	1170	1175	26879400	1324.5	1333.95	1392.8	1507.575	29.31
21-05-2019	1190	1255	1185	1235	55039500	1321.2	1333.9	1389.367	1504.35	43.73
22-05-2019	1235	1250	1210	1235	18810700	1318.7	1333.8	1386.067	1501.275	43.73
23-05-2019	1250	1290	1240	1280	48887300	1316.5	1334.05	1382.733	1497.85	52.20
24-05-2019	1280	1290	1260	1260	31953100	1312.9	1334.15	1379.667	1493.7	48.69
27-05-2019	1265	1280	1265	1265	21527300	1310.5	1334.6	1376.7	1490.5	49.61
28-05-2019	1265	1285	1260	1270	68587800	1307.1	1334.9	1374	1486.95	50.55
29-05-2019	1270	1305	1265	1270	44624700	1303.4	1335.45	1370.8	1483.625	50.55
31-05-2019	1295	1295	1260	1295	46433700	1300.9	1336.15	1367.7	1480.4	55.41
10-06-2019	1305	1315	1275	1285	57316800	1298	1336.7	1364.733	1477.025	53.16
11-06-2019	1295	1295	1265	1280	24974300	1294.9	1335.6	1361.933	1473.525	52.02
12-06-2019	1265	1295	1265	1285	37842600	1292	1334.55	1358.967	1470	53.10
13-06-2019	1275	1280	1265	1275	24047900	1289	1333.2	1356.133	1466.7	50.65
14-06-2019	1290	1295	1230	1235	38776200	1285.2	1331.6	1353.233	1463.325	42.23
17-06-2019	1245	1245	1215	1230	17974500	1282.5	1329.85	1350.433	1460.325	41.30
18-06-2019	1225	1250	1220	1245	18426900	1280.1	1328.25	1347.233	1457.55	45.18
19-06-2019	1255	1280	1250	1275	26814800	1278.7	1326.9	1344.633	1454.65	52.01
20-06-2019	1280	1290	1265	1265	32480900	1277	1324.95	1342.067	1452.075	49.78
21-06-2019	1275	1280	1225	1225	69385800	1274.6	1322.6	1339.233	1449.025	42.03
24-06-2019	1240	1250	1225	1245	14749600	1272.7	1320.45	1336.567	1445.85	46.52
25-06-2019	1245	1335	1230	1330	105687100	1272.8	1318.9	1334.867	1442.8	60.50
26-06-2019	1350	1375	1330	1360	166716100	1274.4	1317.8	1333.433	1440.05	64.07
27-06-2019	1370	1400	1340	1385	72833900	1276.9	1317.55	1331.8	1437.5	66.76
28-06-2019	1385	1390	1345	1360	27379100	1278.8	1317.35	1330.233	1434.75	61.77
01-07-2019	1380	1455	1350	1440	82112100	1281.7	1317.95	1329.1	1432.4	69.60
02-07-2019	1440	1445	1380	1420	61499600	1283.8	1318.2	1328.033	1430.025	65.96
03-07-2019	1410	1415	1360	1360	50270400	1285	1317.9	1327.033	1427.5	56.44
04-07-2019	1400	1435	1380	1420	78860000	1287.4	1318.7	1326.4	1425.325	62.30
05-07-2019	1435	1470	1415	1415	70628300	1290	1319.35	1325.4	1423.375	61.56
08-07-2019	1415	1415	1375	1380	25373500	1291.5	1319.25	1324.233	1421.775	56.47
09-07-2019	1360	1385	1320	1335	48345600	1292.3	1318.85	1322.833	1419.825	50.68
10-07-2019	1335	1360	1330	1345	39124800	1293.8	1318.7	1321.9	1417.9	51.86
11-07-2019	1360	1365	1330	1335	22330200	1294.4	1318.4	1322.067	1415.9	50.56
12-07-2019	1335	1340	1275	1280	46977100	1293.9	1317.75	1322.033	1413.5	44.00
15-07-2019	1295	1295	1265	1275	37038000	1293.6	1317.45	1321.9	1411.2	43.45
16-07-2019	1280	1305	1270	1285	21626300	1293.5	1317.7	1321.967	1408.925	44.94
17-07-2019	1290	1295	1265	1280	21113200	1292.8	1317.75	1322.367	1406.75	44.31
18-07-2019	1275	1335	1270	1300	47703200	1292.7	1318.15	1322.667	1404.5	47.47
19-07-2019	1310	1315	1285	1295	14735600	1291.7	1318.7	1322.767	1402.275	46.75
22-07-2019	1300	1305	1280	1285	9661200	1290.7	1319.35	1322.767	1399.675	45.29
23-07-2019	1285	1295	1265	1275	31996500	1289.9	1319.65	1322.567	1396.65	43.81
24-07-2019	1285	1285	1250	1255	27037300	1288.8	1319.25	1322.267	1393.825	40.92
25-07-2019	1255	1270	1250	1250	18497000	1287.9	1318.3	1322.033	1391	40.21
26-07-2019	1260	1260	1230	1230	23179100	1286.9	1316.45	1321.6	1388.075	37.41
29-07-2019	1220	1255	1220	1255	16327200	1286.7	1314.9	1321.3	1385.225	42.78
30-07-2019	1255	1295	1245	1295	20044900	1287.6	1313.8	1321.2	1382.525	50.15
31-07-2019	1280	1285	1260	1270	44371900	1288.3	1313	1321.1	1379.675	46.15
01-08-2019	1270	1275	1215	1225	49309700	1288.1	1311.5	1320.9	1376.575	39.97
02-08-2019	1220	1220	1165	1175	65053800	1288.4	1310.15	1320.2	1373.125	34.45
05-08-2019	1175	1180	1110	1120	57490400	1287.3	1308.25	1319.1	1369.6	29.60
06-08-2019	1100	1100	1040	1085	88402300	1285.5	1305	1317.8	1365.975	27.00
07-08-2019	1090	1130	1090	1105	60120400	1282.9	1302.05	1316.9	1362.75	30.75
08-08-2019	1120	1130	1100	1100	42572300	1280.2	1299.45	1315.933	1359.6	30.33
09-08-2019	1105	1120	1095	1095	28530100	1276.5	1296.5	1314.867	1356.175	29.89
12-08-2019	1100	1110	1060	1070	25450200	1272.7	1292.8	1313.667	1352.925	27.73
13-08-2019	1070	1070	1030	1035	55110300	1268.1	1289.3	1312.433	1349.55	25.01
14-08-2019	1060	1070	1035	1050	34143400	1263.7	1285.4	1311.167	1346.425	28.26
15-08-2019	1025	1035	1010	1025	54488500	1258.8	1281.1	1309.9	1342.8	26.22
16-08-2019	1030	1095	1010	1030	149120800	1253.5	1277.2	1308.6	1339.15	27.35
19-08-2019	1040	1055	1035	1045	28476700	1248.7	1273.35	1307.367	1335.725	30.77
20-08-2019	1060	1060	1030	1050	39251200	1244.1	1269.5	1305.1	1332.475	31.93
21-08-2019	1050	1055	1025	1030	33412600	1239	1265.5	1302.7	1328.975	29.79
22-08-2019	1035	1040	1020	1020	32651600	1233.9	1261.45	1300.1	1325.575	28.75
23-08-2019	1055	1145	1045	1085	196150500	1230.9	1258.05	1298.033	1322.65	42.70
26-08-2019	1060	1120	1050	1120	82143700	1228.7	1255.6	1296.133	1320	48.54
27-08-2019	1130	1155	1090	1130	139043800	1226.4	1253.25	1294.3	1317.025	50.11
28-08-2019	1130	1140	1100	1105	48177500	1223	1250.85	1292.267	1314.225	46.32
29-08-2019	1115	1120	1100	1100	32001100	1219.7	1248.35	1289.867	1311.475	45.57
30-08-2019	1120	1145	1110	1125	66591200	1217.7	1246.15	1287.633	1308.85	49.90
02-09-2019	1125	1160	1105	1155	81216100	1215.9	1244.3	1285.6	1306.4	54.57
03-09-2019	1165	1215	1165	1190	106598700	1213.1	1242.95	1283.633	1304.425	59.33
04-09-2019	1220	1250	1205	1235	88492300	1210.6	1242.5	1282.067	1302.725	64.48
05-09-2019	1235	1265	1220	1260	60091300	1208.1	1242.5	1281.067	1300.875	66.99
06-09-2019	1275	1345	1275	1335	139576900	1207.6	1243.2	1280.767	1299.575	73.11
09-09-2019	1350	1450	1350	1415	254375800	1207.1	1244.4	1281	1298.6	77.83
10-09-2019	1430	1440	1355	1410	104962000	1206.9	1245.35	1281.1	1297.75	76.92
11-09-2019	1430	1475	1425	1470	153633300	1209.1	1247.05	1281.633	1297.55	79.95
12-09-2019	1475	1485	1430	1435	69136000	1209.4	1248.4	1282.267	1297.15	73.86
13-09-2019	1435	1445	1355	1375	82692300	1208.6	1249.3	1282.433	1296.2	64.76
16-09-2019	1425	1460	1400	1430	112703000	1209.6	1250.55	1282.7	1295.575	68.58
17-09-2019	1440	1460	1420	1435	51608900	1211.6	1251.95	1283.1	1295.025	68.91
18-09-2019	1420	1420	1380	1405	37323600	1212.8	1253.3	1283.4	1294.625	64.53
19-09-2019	1400	1410	1370	1370	35991200	1213.5	1253.95	1283.433	1294.925	59.76
20-09-2019	1370	1400	1355	1400	60093800	1215.9	1254.9	1283.8	1295.5	62.33
23-09-2019	1400	1405	1365	1370	22636300	1217.8	1255.7	1284.233	1295.875	58.32
24-09-2019	1370	1370	1275	1295	97064300	1218	1255.75	1284.467	1295.975	49.70
25-09-2019	1270	1315	1260	1310	30439800	1218.6	1255.7	1284.7	1296.425	51.25
26-09-2019	1300	1320	1285	1285	16697200	1218.3	1255.5	1284.867	1296.575	48.56
27-09-2019	1290	1345	1290	1315	36058200	1218.7	1255.2	1285.367	1296.75	51.83
30-09-2019	1315	1335	1280	1290	20913600	1218.8	1254.75	1285.833	1296.775	49.04
01-10-2019	1305	1330	1300	1320	23275800	1219.7	1254.8	1286.333	1296.85	52.35
02-10-2019	1300	1310	1270	1270	23143200	1220	1254.4	1286.167	1296.7	46.88
03-10-2019	1250	1285	1225	1270	26019600	1220.4	1254.15	1285.667	1296.625	46.88
04-10-2019	1260	1285	1255	1265	17273800	1221.1	1254	1284.667	1296.475	46.31
07-10-2019	1280	1290	1250	1250	27269900	1221	1253.85	1283.6	1296.225	44.59
08-10-2019	1275	1285	1240	1280	33348200	1220.7	1254.15	1282.767	1296.075	48.71
09-10-2019	1275	1300	1265	1270	29098800	1220.7	1254.5	1282.233	1296	47.44
10-10-2019	1260	1275	1255	1260	81111300	1221.4	1254.75	1281.467	1296.025	46.15
11-10-2019	1275	1310	1270	1295	30052100	1223.8	1256.1	1281.367	1296.1	51.16
14-10-2019	1305	1325	1270	1295	22205700	1227.3	1257.3	1281.267	1296.15	51.16
15-10-2019	1305	1330	1280	1330	38825600	1232.2	1258.85	1280.733	1296.4	55.92
16-10-2019	1340	1365	1300	1315	46976400	1236.4	1259.65	1280.167	1296.775	53.51
17-10-2019	1315	1325	1300	1320	13291200	1240.8	1260.5	1279.9	1297.15	54.22
18-10-2019	1320	1350	1310	1310	27499200	1245.1	1260.8	1279.367	1297.425	52.50
21-10-2019	1325	1370	1320	1365	58562400	1251	1261.85	1278.867	1298	60.02
22-10-2019	1365	1375	1345	1365	29111700	1257.6	1262.85	1278.733	1298.725	60.02
23-10-2019	1365	1375	1325	1355	45606400	1263.7	1263.7	1278.167	1299.3	58.08
24-10-2019	1355	1385	1345	1370	59764100	1270.6	1264.7	1277.6	1300.075	60.16
25-10-2019	1375	1375	1335	1350	38912400	1277	1265.25	1277.133	1300.7	56.16
28-10-2019	1350	1375	1345	1370	27468800	1283.5	1266.1	1276.733	1301.4	59.09
29-10-2019	1370	1375	1325	1335	33546400	1289.2	1266.65	1276.067	1301.125	52.48
30-10-2019	1320	1335	1300	1305	34870600	1294.7	1266.85	1275.233	1300.7	47.57
31-10-2019	1305	1320	1295	1310	29065600	1300.5	1267.2	1274.467	1300.2	48.44
01-11-2019	1300	1310	1250	1270	38229500	1304.2	1267.55	1273.433	1299.575	42.41
04-11-2019	1280	1300	1270	1280	28986500	1307.4	1268.05	1272.867	1298.95	44.28
05-11-2019	1290	1370	1290	1370	63048100	1312.2	1269.3	1272.9	1298.775	57.61
06-11-2019	1375	1410	1340	1390	88847800	1317.9	1270.45	1273.2	1298.675	59.90
07-11-2019	1390	1390	1325	1385	58536200	1323.6	1271.65	1273.433	1298.3	59.04
08-11-2019	1400	1435	1395	1415	84463700	1329.4	1273.55	1273.9	1298.075	62.52
11-11-2019	1425	1435	1385	1415	37511800	1334.6	1275.25	1274.4	1297.85	62.52
12-11-2019	1420	1440	1400	1425	47287000	1339.3	1276.2	1275.067	1297.55	63.71
13-11-2019	1425	1435	1330	1335	44738000	1341.3	1275.95	1275.433	1296.875	48.70
14-11-2019	1345	1360	1275	1300	95825800	1342.1	1275.1	1275.7	1296.325	44.33
15-11-2019	1315	1350	1300	1340	41127700	1342.2	1274.9	1276.2	1296.125	49.87
18-11-2019	1350	1360	1315	1330	21106400	1340.5	1273.8	1276.433	1295.875	48.57
19-11-2019	1340	1350	1290	1320	41076600	1338.7	1272.8	1276.467	1295.5	47.24
20-11-2019	1315	1335	1300	1335	26231800	1336	1272.55	1276.7	1295.225	49.47
21-11-2019	1325	1335	1305	1310	20904500	1333.5	1271.45	1276.767	1295.075	45.98
22-11-2019	1335	1345	1310	1320	21624800	1332.4	1270.5	1277	1294.925	47.57
25-11-2019	1330	1335	1305	1310	16328900	1330	1269.8	1277.033	1294.525	46.11
26-11-2019	1325	1335	1300	1315	52566500	1327.6	1269.6	1277.167	1294.225	46.99
27-11-2019	1320	1345	1280	1295	39437500	1325.4	1269.1	1277.333	1293.9	43.90
28-11-2019	1295	1300	1245	1245	31176400	1322.9	1268.2	1276.933	1293.3	37.31
29-11-2019	1240	1260	1210	1230	30039500	1319.5	1267.7	1276.433	1292.725	35.59
02-12-2019	1225	1315	1225	1315	37141500	1318.4	1268.1	1276.6	1292.775	49.77
03-12-2019	1295	1330	1290	1315	39171900	1318.8	1268.4	1276.767	1293.05	49.77
04-12-2019	1300	1400	1290	1360	117122000	1319.8	1269.2	1277.067	1293.475	55.75
05-12-2019	1365	1460	1365	1460	156417000	1323.3	1270.8	1278.1	1294.475	65.57
06-12-2019	1460	1465	1405	1425	62918700	1325.5	1272.1	1278.633	1295.4	60.51
09-12-2019	1440	1460	1415	1420	33597300	1328.1	1273.45	1279.2	1296.4	59.80
10-12-2019	1405	1490	1405	1485	108751900	1331.4	1275.55	1280.333	1297.6	65.47
11-12-2019	1485	1520	1465	1490	73070500	1335.8	1277.9	1281.533	1298.575	65.87
12-12-2019	1500	1505	1465	1475	68887300	1339.9	1280.15	1282.733	1299.225	63.50
13-12-2019	1500	1600	1465	1590	129108300	1346.4	1283.75	1284.8	1300.1	71.86
16-12-2019	1595	1715	1590	1640	143379600	1354.2	1287.6	1287.3	1301.25	74.58
17-12-2019	1660	1665	1525	1655	152206000	1361.7	1291.2	1290	1302.5	75.35
18-12-2019	1655	1655	1595	1610	68583400	1368.5	1294.6	1292.5	1303.8	68.63
19-12-2019	1610	1625	1545	1595	75920100	1375.2	1298.3	1294.9	1304.9	66.50
20-12-2019	1605	1605	1505	1540	88766700	1380.1	1301.95	1297.433	1306.05	59.23
23-12-2019	1540	1590	1540	1580	51031300	1385.8	1306.55	1300.133	1307.4	62.45
26-12-2019	1590	1620	1570	1585	41404600	1390.9	1311.55	1302.867	1308.275	62.84
27-12-2019	1590	1610	1575	1580	31331800	1396.2	1316.3	1305.167	1309.175	62.14
30-12-2019	1565	1590	1555	1555	49275500	1400.9	1320.85	1307.3	1310.15	58.61
02-01-2020	1555	1555	1490	1495	76612000	1404.6	1324.85	1308.733	1310.675	51.11
03-01-2020	1460	1470	1425	1465	117795600	1406.6	1328.8	1310.1	1310.8	47.82
06-01-2020	1455	1515	1450	1465	61423200	1408.6	1333.1	1311.433	1311.2	47.82
07-01-2020	1480	1540	1460	1540	74336500	1412.3	1338	1313.233	1311.7	56.03
08-01-2020	1530	1535	1505	1505	55121100	1415	1342.8	1314.8	1311.95	51.93
09-01-2020	1520	1525	1475	1495	41270800	1417.9	1347.45	1316.133	1312.325	50.78
10-01-2020	1520	1565	1515	1550	97200800	1421.5	1352.5	1317.9	1312.925	56.47
13-01-2020	1585	1595	1555	1565	79898600	1426.1	1357.65	1319.8	1313.575	57.90
14-01-2020	1580	1585	1535	1560	68815800	1431.2	1362.95	1321.633	1314.225	57.22
15-01-2020	1555	1555	1475	1475	79941500	1434.5	1367.5	1322.967	1314.475	47.16
16-01-2020	1480	1505	1455	1470	47679400	1438.5	1371.35	1324.533	1314.7	46.65
17-01-2020	1470	1485	1460	1480	20952100	1442.5	1374.95	1326.2	1315.275	47.88
20-01-2020	1485	1490	1430	1435	23993600	1443.8	1378	1327.467	1315.625	43.05
21-01-2020	1425	1455	1400	1415	38058600	1444.3	1381.1	1328.4	1315.975	41.06
22-01-2020	1415	1420	1360	1365	63630500	1443.9	1383.75	1329.067	1316.05	36.53
23-01-2020	1350	1390	1320	1380	66076300	1443.2	1386.3	1330.1	1316.225	38.72
24-01-2020	1390	1395	1370	1380	14852500	1442.5	1388.55	1331	1316.425	38.72
27-01-2020	1370	1370	1290	1295	42333400	1439.9	1389.6	1330.767	1316.275	31.57
28-01-2020	1280	1345	1260	1325	77945500	1439.7	1390.5	1330.533	1316.5	36.06
29-01-2020	1330	1345	1300	1305	27119800	1439.8	1390.95	1330	1316.725	34.44
30-01-2020	1305	1325	1280	1295	24536100	1438.9	1390.55	1329.567	1316.875	33.62
31-01-2020	1305	1305	1225	1225	79503700	1436.8	1388.65	1328.133	1316.525	28.54
03-02-2020	1200	1245	1180	1225	66293300	1434.9	1386.8	1326.833	1316.075	28.54
04-02-2020	1260	1285	1235	1270	65979400	1433.6	1384.8	1326.233	1315.925	35.78
05-02-2020	1295	1345	1295	1315	60602000	1433.7	1383.6	1325.533	1316	42.10
06-02-2020	1350	1350	1280	1305	37379900	1433.4	1382.9	1324.8	1316.1	41.13
07-02-2020	1285	1315	1285	1305	15026100	1433.3	1381.65	1324.3	1316.1	41.13
10-02-2020	1290	1295	1265	1280	19636900	1432.6	1380.1	1323.933	1316.025	38.56
11-02-2020	1295	1315	1275	1315	32034700	1433	1379.2	1323.733	1316.25	43.85
12-02-2020	1325	1335	1315	1330	40092100	1434.7	1378.8	1323.7	1316.375	46.00
13-02-2020	1335	1355	1295	1350	62528100	1437.1	1378.3	1324.167	1316.6	48.81
14-02-2020	1350	1360	1310	1320	29880000	1437.2	1377.8	1324.467	1316.75	45.02
17-02-2020	1325	1330	1305	1320	12413400	1437.3	1378.05	1324.7	1316.9	45.02
18-02-2020	1320	1350	1315	1330	28647600	1436.7	1378.25	1325.033	1316.975	46.62
19-02-2020	1335	1345	1290	1305	49522500	1433.6	1378.45	1325.067	1316.975	43.23
20-02-2020	1315	1360	1310	1350	45664600	1432.1	1378.8	1325.433	1317	50.24
21-02-2020	1350	1355	1310	1310	33041400	1429.9	1379	1325.6	1316.875	44.93
24-02-2020	1285	1310	1270	1285	37626300	1425.9	1378.65	1325.667	1316.725	41.95
25-02-2020	1270	1300	1260	1285	31970000	1421.8	1378.8	1325.867	1316.6	41.95
26-02-2020	1275	1295	1250	1250	38644500	1417.3	1378.6	1325.867	1316.375	37.86
27-02-2020	1250	1275	1155	1165	62491000	1408.8	1377.6	1325.433	1315.8	30.18
28-02-2020	1130	1160	1085	1155	63533800	1399.1	1376.65	1324.767	1315.25	29.42
02-03-2020	1175	1195	1100	1115	41125400	1388.3	1375	1323.567	1314.575	26.56
03-03-2020	1140	1180	1125	1140	90994700	1378.9	1373.7	1322.7	1314.1	31.08
04-03-2020	1125	1215	1110	1205	85031200	1371.1	1373.15	1322.567	1313.95	41.21
05-03-2020	1220	1225	1155	1175	63958800	1363.8	1371.95	1322.567	1314.025	38.40
06-03-2020	1140	1180	1140	1160	33637700	1355.4	1370.6	1322.833	1313.95	37.05
09-03-2020	1060	1085	1000	1010	85414300	1343.9	1367.4	1322.333	1313.125	26.83
10-03-2020	1020	1060	1010	1030	47800300	1332.9	1364.55	1321.833	1312.1	29.61
11-03-2020	1030	1035	930	965	70759400	1321.1	1361	1320.933	1310.75	26.13
12-03-2020	900	930	820	830	75896100	1307.8	1356.2	1319.167	1308.5	20.69
13-03-2020	790	860	775	830	90075800	1295.1	1350.85	1317.567	1306.35	20.69
16-03-2020	830	830	775	775	26742000	1281.3	1344.95	1315.833	1303.9	18.83
17-03-2020	760	760	725	725	47571500	1265	1338.65	1313.667	1301.175	17.31
18-03-2020	725	760	675	690	85489000	1248.7	1331.85	1311.433	1298.275	16.32
19-03-2020	670	670	645	645	57290600	1231.7	1324.8	1308.867	1295.025	15.12
20-03-2020	645	800	610	745	139182200	1215.6	1318.55	1306.867	1292.325	27.82
23-03-2020	725	835	695	775	111577400	1199.8	1312.95	1305.033	1289.8	31.15
24-03-2020	810	900	780	850	82445200	1185.6	1308.4	1303.833	1287.625	38.76
26-03-2020	885	1010	870	965	120540900	1175.4	1304.95	1303.467	1286.075	48.20
27-03-2020	990	1050	920	990	76999800	1165.8	1302.15	1302.833	1284.85	50.01
30-03-2020	970	970	925	925	28451400	1154.7	1298.6	1301.533	1283.325	45.56
31-03-2020	925	1020	925	990	83005000	1145.8	1294.8	1300.6	1282.05	50.32
01-04-2020	995	1030	940	1020	56063700	1137.9	1291.1	1300.033	1280.775	52.39
02-04-2020	980	1055	970	1040	29924200	1131.4	1287.65	1299.633	1279.65	53.77
03-04-2020	1055	1100	1040	1100	43071600	1125.8	1284.5	1299.467	1279.025	57.73
06-04-2020	1110	1150	1080	1150	41495700	1121.2	1281.85	1299.433	1278.55	60.75
07-04-2020	1190	1200	1075	1140	52492500	1118.1	1279	1299.1	1277.6	59.83
08-04-2020	1150	1150	1065	1065	44442400	1112.9	1276.3	1297.967	1276.125	53.31
09-04-2020	1015	1080	1000	1040	31567000	1107.6	1273.7	1296.5	1274.4	51.30
13-04-2020	1050	1075	1020	1040	13653600	1102.5	1270.7	1294.533	1272.8	51.30
14-04-2020	1040	1080	1040	1080	24122100	1099.6	1268.2	1292.3	1271	54.48
15-04-2020	1080	1100	1010	1045	29124400	1096	1265.45	1289.867	1269.125	51.32
16-04-2020	1035	1035	975	975	33908100	1090.1	1261.85	1286.567	1267.2	45.62
17-04-2020	1000	1050	990	1035	36048300	1084.5	1259.1	1283.9	1265.275	50.68
20-04-2020	1030	1045	980	985	31892700	1078.1	1255.75	1281.3	1263.125	46.78
21-04-2020	970	970	920	930	45011700	1070.6	1251.95	1277.967	1260.875	42.87
22-04-2020	930	930	870	885	64670900	1062.7	1247.65	1274.3	1258.625	39.92
23-04-2020	900	925	895	905	50027600	1054.5	1243.75	1270.967	1256.425	41.83
24-04-2020	910	985	870	875	98736600	1045.4	1240.05	1267.667	1254.125	39.79
27-04-2020	900	945	885	900	97943800	1036.4	1236.75	1264.333	1252.225	42.32
28-04-2020	910	915	875	890	47890200	1027.8	1232.5	1261.133	1250.3	41.57
29-04-2020	895	905	880	885	43090800	1019.1	1228.2	1258.4	1248.3	41.17
30-04-2020	895	920	890	920	82626500	1010.9	1223.8	1255.8	1246.5	45.10
04-05-2020	920	920	870	890	68085900	1002.6	1218.1	1253.167	1244.45	42.48
05-05-2020	905	925	895	905	51891500	993.7	1212.9	1250.433	1242.5	44.22
06-05-2020	920	965	900	950	105354100	986.5	1208.2	1248.167	1240.825	49.19
08-05-2020	955	1030	955	1025	144477800	981.3	1203.6	1246.2	1239.575	56.20
11-05-2020	1040	1060	1025	1030	62095700	976.2	1199	1244.6	1238.45	56.63
12-05-2020	1040	1060	1000	1005	49628600	971.3	1194.3	1242.833	1237.225	53.79
13-05-2020	1005	1040	970	1000	43999100	968	1188.4	1241.067	1236.075	53.21
14-05-2020	1025	1025	930	945	89411900	963.8	1181.45	1239.033	1234.525	47.24
15-05-2020	955	970	910	925	38978300	960	1174.15	1236.667	1232.675	45.25
18-05-2020	935	1020	930	1020	76684300	957.6	1168.25	1235	1231.425	54.96
19-05-2020	1035	1065	990	1005	85706200	953.6	1162.35	1233.3	1230.325	53.35
20-05-2020	1015	1020	970	980	41027400	949.7	1156.75	1231.2	1229.35	50.68
26-05-2020	1000	1020	975	1000	49777400	946.5	1150.95	1229.233	1228.75	52.72
27-05-2020	1020	1020	990	1000	47426900	946.3	1145.1	1227.033	1228.325	52.72
28-05-2020	1005	1075	1000	1030	137778200	946.3	1139.6	1225.133	1227.95	55.88
29-05-2020	1015	1100	1015	1100	139275700	949	1135.05	1223.667	1227.95	62.23
02-06-2020	1100	1185	1095	1145	123823700	955.3	1131.55	1222.567	1228.2	65.66
03-06-2020	1155	1180	1150	1165	89675400	962	1128.55	1221.233	1228.675	67.08
04-06-2020	1135	1150	1105	1120	100659200	968.9	1125.1	1219.6	1229.1	60.94
05-06-2020	1130	1130	1085	1100	73108200	976.4	1120.7	1217.9	1229.35	58.39
08-06-2020	1110	1175	1110	1160	88605200	985.8	1117.25	1216.5	1230.025	63.36
09-06-2020	1165	1240	1160	1180	117226600	996.5	1114.1	1215.367	1230.775	64.86
10-06-2020	1175	1180	1100	1100	65467500	1003.6	1109.6	1213.567	1231.05	55.11
11-06-2020	1100	1110	1055	1070	31930900	1009.5	1104.65	1211.8	1231.15	51.95
12-06-2020	1060	1070	1010	1060	49986300	1013.7	1099.65	1210.167	1231.3	50.90
15-06-2020	1070	1085	1010	1020	35356800	1014.8	1095.1	1208.233	1231.3	46.84
16-06-2020	1040	1085	1040	1075	48677100	1016.5	1091.15	1206.933	1231.25	52.46
17-06-2020	1085	1095	1055	1070	38939600	1019.4	1087.05	1205.533	1231	51.92
18-06-2020	1065	1075	1030	1030	59061200	1020.2	1083	1203.267	1230.5	47.71
19-06-2020	1040	1060	1035	1040	70199400	1020.6	1079.25	1200.933	1230.175	48.83
22-06-2020	1050	1055	1020	1030	38485700	1020.4	1075.9	1198.567	1229.825	47.73
23-06-2020	1050	1050	990	1005	80075000	1018.5	1072.15	1195.833	1229.225	45.00
24-06-2020	1015	1050	1010	1045	80781000	1016.4	1068.8	1193.367	1228.675	49.93
25-06-2020	1035	1035	1005	1005	58913100	1013.7	1065.9	1190.567	1227.75	45.54
26-06-2020	1025	1025	1010	1015	40144900	1012.7	1062.8	1188.433	1226.65	46.80
29-06-2020	1015	1025	1000	1005	53482300	1012	1059.8	1186.467	1225.375	45.66
30-06-2020	1020	1020	990	995	88016000	1011.1	1056.8	1184.167	1223.675	44.50
01-07-2020	995	1045	990	1045	98514700	1010.4	1055	1182.267	1221.825	51.20
02-07-2020	1055	1080	1045	1050	170254500	1010.5	1053.25	1180.467	1220.025	51.83
03-07-2020	1060	1080	1035	1040	55575100	1011.8	1050.95	1178.5	1217.875	50.43
06-07-2020	1050	1065	1035	1065	42400100	1012.4	1048.45	1176.867	1216.025	53.78
07-07-2020	1080	1085	1050	1050	94523900	1013.7	1045.9	1175.067	1214.4	51.53
08-07-2020	1050	1075	1050	1065	60115300	1016.4	1043.5	1173.433	1212.575	53.62
09-07-2020	1065	1125	1060	1095	138899500	1020.6	1041.65	1171.967	1210.875	57.56
10-07-2020	1095	1110	1080	1085	70076300	1024.2	1039.35	1170.567	1209.275	55.86
13-07-2020	1085	1160	1080	1155	134592000	1029.8	1037.6	1169.967	1208.2	63.91
14-07-2020	1145	1170	1125	1155	127484300	1034.9	1035.65	1169.467	1206.975	63.91
15-07-2020	1170	1180	1125	1130	60120300	1039.7	1033.75	1168.233	1205.775	59.42
16-07-2020	1135	1150	1105	1110	62091100	1044.2	1031.65	1166.867	1204.85	56.03
17-07-2020	1115	1160	1110	1155	93909100	1048.9	1029.9	1165.5	1204.075	61.37
20-07-2020	1155	1165	1130	1130	46512900	1053.7	1028.15	1163.3	1203.3	57.21
21-07-2020	1130	1145	1115	1135	52362800	1058.3	1026	1161.367	1202.4	57.83
22-07-2020	1140	1150	1120	1125	38753200	1061.8	1024.15	1159.4	1201.575	56.09
23-07-2020	1130	1145	1120	1130	64260600	1063.9	1022.6	1157.033	1200.625	56.79
24-07-2020	1130	1135	1085	1090	57475100	1065.1	1020.65	1154.367	1199.725	49.94
27-07-2020	1090	1110	1080	1110	26677900	1067.2	1019.25	1151.933	1198.925	52.99
28-07-2020	1115	1125	1075	1090	85970300	1069	1018.5	1148.6	1198.05	49.73
29-07-2020	1085	1095	1070	1085	32109100	1071.8	1017.8	1144.9	1197.225	48.91
30-07-2020	1090	1100	1075	1085	41227100	1075	1017.5	1141.1	1196.25	48.91
03-08-2020	1090	1095	1010	1030	59722100	1075.2	1016.4	1137.233	1195.05	40.48
04-08-2020	1040	1060	1030	1035	46118000	1075.8	1014.7	1133.5	1193.925	41.47
05-08-2020	1045	1055	1030	1050	32037900	1077.2	1013.45	1130.233	1192.7	44.45
06-08-2020	1060	1120	1055	1115	78094300	1079.5	1013	1127.133	1191.8	55.11
07-08-2020	1115	1130	1085	1095	42983500	1081.4	1013.85	1123.867	1190.625	51.81
10-08-2020	1095	1140	1095	1140	83699000	1083.6	1014.95	1120.933	1189.75	57.91
11-08-2020	1145	1170	1125	1150	77790400	1084.6	1016.8	1118.233	1188.9	59.15
12-08-2020	1150	1150	1105	1120	46530100	1084.1	1019.7	1115.733	1187.95	54.02
13-08-2020	1120	1130	1105	1115	40519400	1083.1	1022.55	1113.4	1186.7	53.19
14-08-2020	1115	1125	1100	1115	39456900	1083	1025.95	1111.067	1185.45	53.19
18-08-2020	1115	1125	1110	1115	40083600	1083.3	1029.85	1108.233	1184.25	53.19
19-08-2020	1115	1135	1100	1115	74016400	1082.4	1034.1	1105.633	1182.975	53.19
24-08-2020	1115	1120	1090	1095	51729800	1080.7	1038.6	1102.967	1181.7	49.14
25-08-2020	1100	1110	1095	1100	46196300	1080.7	1042.15	1099.967	1180.35	50.16
26-08-2020	1110	1135	1095	1110	74077900	1081.5	1045.5	1096.933	1179.225	52.23
27-08-2020	1120	1130	1110	1125	61274600	1082.8	1048.25	1094.033	1178.325	55.23
28-08-2020	1130	1160	1130	1145	108671900	1085.3	1050.05	1091.833	1177.5	58.93
31-08-2020	1160	1165	1085	1085	85351100	1085.5	1051	1089.267	1176.575	46.50
01-09-2020	1090	1140	1080	1140	86245000	1086.9	1053.15	1087	1175.875	55.72
02-09-2020	1145	1215	1135	1215	267164700	1090.6	1055.4	1085.533	1175.1	64.67
03-09-2020	1210	1230	1175	1205	139885600	1093.9	1057.25	1084.133	1174.175	62.84
04-09-2020	1190	1205	1160	1205	77208600	1097.4	1058.9	1083.067	1173.275	62.84
07-09-2020	1205	1260	1180	1250	109160300	1102.3	1060.4	1082.2	1172.45	67.61
08-09-2020	1250	1280	1220	1240	105277500	1106.2	1061.3	1081.267	1171.575	65.59
09-09-2020	1220	1240	1180	1200	85808300	1110.1	1061.9	1080.633	1170.45	58.14
10-09-2020	1185	1190	1120	1120	104709600	1112.2	1062.45	1079.267	1169.375	46.70
11-09-2020	1080	1185	1080	1180	86766800	1115.7	1063.85	1078.433	1168.775	54.01
14-09-2020	1200	1220	1185	1200	57485800	1119.8	1065.45	1077.8	1168.075	56.17
15-09-2020	1215	1215	1175	1190	44495200	1122.7	1066.55	1077.567	1167.375	54.78
16-09-2020	1195	1205	1140	1145	52672700	1124.6	1067.55	1077.033	1166.5	48.94
17-09-2020	1165	1180	1125	1130	53488300	1126.4	1069.1	1076.1	1165.475	47.14
18-09-2020	1150	1155	1125	1145	87127400	1128	1070.2	1074.967	1164.65	49.16
21-09-2020	1155	1160	1140	1145	38247000	1129.9	1071.8	1073.9	1163.775	49.16
22-09-2020	1130	1180	1125	1160	68846900	1131.8	1074.1	1072.933	1163.025	51.31
23-09-2020	1175	1190	1150	1160	64671800	1133.1	1076.85	1072.133	1162.25	51.31
24-09-2020	1145	1160	1130	1130	39759400	1134	1079.1	1070.9	1161.425	46.72
25-09-2020	1140	1160	1130	1140	53909400	1133.7	1081.75	1069.633	1160.9	48.38
28-09-2020	1150	1155	1125	1130	26949400	1133.2	1084.05	1068.167	1160.4	46.81
29-09-2020	1140	1185	1140	1165	89147900	1133.9	1086.8	1067.133	1159.65	52.60
30-09-2020	1170	1175	1110	1135	51823100	1134.4	1089.3	1065.9	1158.75	47.80
01-10-2020	1150	1180	1135	1180	31098400	1134.9	1091.9	1064.9	1157.85	54.51
02-10-2020	1180	1185	1120	1140	43192400	1135.1	1094.4	1063.8	1156.25	48.53
05-10-2020	1150	1155	1120	1125	44630600	1134.9	1096.6	1062.3	1154.75	46.48
06-10-2020	1135	1145	1125	1125	33352500	1134.9	1098.35	1061.067	1153.275	46.48
07-10-2020	1125	1135	1115	1130	45283200	1134.9	1099.4	1060.033	1151.5	47.34
08-10-2020	1140	1155	1125	1130	72357800	1135.7	1100.4	1059	1149.7	47.34
09-10-2020	1120	1125	1110	1115	73435200	1135.8	1101.5	1058.1	1147.9	44.82
12-10-2020	1120	1130	1110	1110	54683000	1136.2	1102.6	1057.733	1145.5	43.98
13-10-2020	1110	1155	1090	1150	121076600	1137.5	1104.65	1057.7	1143.05	51.76
14-10-2020	1150	1200	1130	1185	123826100	1139.5	1107.25	1058.167	1140.7	57.35
15-10-2020	1185	1195	1155	1155	72630600	1142	1108.6	1058.267	1138.425	51.81
16-10-2020	1170	1230	1145	1220	135715400	1145.7	1110.75	1058.367	1136.55	60.67
19-10-2020	1240	1240	1210	1220	73973200	1149.1	1113.15	1058.667	1134.95	60.67
20-10-2020	1220	1225	1200	1210	42037100	1151	1115.25	1059	1133.1	58.74
21-10-2020	1220	1220	1190	1200	45076700	1153.1	1117.25	1060.267	1131.175	56.80
22-10-2020	1190	1190	1155	1160	91568400	1153.5	1118.55	1061.133	1129.075	49.72
23-10-2020	1175	1175	1140	1145	52389600	1153.4	1119	1062.333	1127.025	47.34
26-10-2020	1145	1155	1140	1145	32605100	1153.9	1119	1064.433	1125.275	47.34
27-10-2020	1145	1150	1125	1125	41562300	1154.1	1118.6	1066.4	1123.575	44.07
02-11-2020	1120	1150	1100	1130	51499400	1154.4	1118.7	1068.767	1121.9	45.09
03-11-2020	1140	1165	1140	1145	70174800	1155	1119.15	1071.567	1119.925	48.14
04-11-2020	1150	1160	1105	1110	66743200	1154.9	1118.65	1074.367	1117.95	42.24
05-11-2020	1140	1155	1125	1140	44255800	1155.8	1118.25	1077.667	1116.175	48.11
06-11-2020	1150	1155	1130	1140	57817100	1156.6	1118.65	1080.3	1114.125	48.11
09-11-2020	1150	1155	1120	1130	79574200	1157	1119.25	1082.667	1111.95	46.29
10-11-2020	1150	1155	1130	1140	61432600	1157.3	1120.05	1084.6	1109.85	48.40
11-11-2020	1150	1205	1145	1205	218766200	1158.5	1121.9	1086.2	1108.5	59.50
12-11-2020	1205	1205	1160	1175	90738000	1160.3	1122.9	1087.433	1107.025	53.75
13-11-2020	1170	1190	1155	1165	64105000	1160.8	1123.85	1089.033	1105.45	51.95
16-11-2020	1180	1205	1165	1195	77947500	1160.4	1125.5	1090.4	1104.25	56.64
17-11-2020	1205	1210	1180	1180	99737900	1159.9	1126.9	1091.467	1103.075	53.81
18-11-2020	1180	1205	1180	1190	72626600	1159.6	1128.5	1092.467	1102.2	55.41
19-11-2020	1195	1255	1180	1240	221812500	1159.4	1130.85	1093.4	1101.5	62.42
20-11-2020	1245	1260	1210	1215	121792400	1158.9	1132.55	1093.833	1100.675	57.55
23-11-2020	1230	1290	1225	1290	195985700	1160.7	1135.4	1094.833	1100.65	66.10
24-11-2020	1320	1335	1290	1300	159576400	1164.3	1138.25	1096.4	1100.525	67.05
25-11-2020	1335	1350	1275	1300	152184000	1166.7	1141.2	1098.133	1100.5	67.05
26-11-2020	1335	1365	1325	1360	135992700	1169.9	1144.85	1100.267	1100.825	72.44
27-11-2020	1385	1410	1375	1390	163284800	1173.9	1148.3	1102.333	1101.65	74.67
30-11-2020	1400	1475	1295	1390	452796900	1178.8	1151.7	1104.633	1102.475	74.67
01-12-2020	1410	1425	1340	1390	191809000	1184	1155.2	1107.4	1103.075	74.67
02-12-2020	1400	1410	1370	1390	111410600	1188.9	1158.45	1109.767	1103.45	74.67
03-12-2020	1405	1430	1375	1375	147801800	1193.5	1161.7	1112.367	1103.8	70.82
04-12-2020	1405	1460	1360	1435	403854300	1199	1165.4	1115.733	1104.45	76.13
07-12-2020	1500	1530	1475	1485	277745100	1205.5	1169.3	1119.733	1105.475	79.48
08-12-2020	1510	1545	1485	1545	414707600	1213.8	1173.9	1124	1106.625	82.63
10-12-2020	1580	1600	1525	1545	321869700	1221.9	1177.8	1128.467	1107.7	82.63
11-12-2020	1570	1575	1530	1535	108605000	1230	1181.6	1132.7	1108.625	80.25
14-12-2020	1560	1585	1555	1570	175731000	1238.1	1186	1137.233	1109.875	82.18
15-12-2020	1570	1575	1530	1530	143516900	1246	1190.2	1141.533	1110.925	73.34
16-12-2020	1550	1570	1545	1555	183469700	1253.5	1194.2	1145.767	1112.05	75.14
17-12-2020	1555	1555	1455	1490	255575900	1260.5	1197.8	1149.767	1112.975	63.19
18-12-2020	1490	1500	1465	1480	136218100	1267.6	1201.25	1153.6	1113.625	61.57
21-12-2020	1490	1595	1470	1555	289216400	1276.2	1205.55	1157.633	1114.85	68.17
22-12-2020	1555	1560	1470	1470	193705300	1283	1208.95	1160.6	1115.775	56.35
23-12-2020	1500	1540	1400	1490	177123600	1290.2	1212.95	1163.667	1116.8	58.19
28-12-2020	1515	1520	1460	1505	98726000	1298	1216.9	1167	1118.075	59.56
29-12-2020	1530	1540	1470	1490	99547900	1305.6	1220.9	1170.267	1119.7	57.53
30-12-2020	1490	1490	1425	1430	82195800	1311.2	1224.35	1173.5	1121.075	50.15
04-01-2021	1430	1460	1360	1455	110366200	1316.6	1228.05	1177.033	1122.775	52.86
05-01-2021	1455	1470	1420	1425	107023500	1322	1232	1179.733	1124.2	49.38
06-01-2021	1415	1420	1340	1375	203948800	1325.1	1235.4	1182.2	1125.05	44.17
07-01-2021	1370	1430	1360	1405	204243100	1328.8	1238.95	1185.033	1126.2	47.74
08-01-2021	1450	1485	1430	1445	165263900	1333.5	1242.25	1188	1127.625	52.13
11-01-2021	1490	1540	1470	1525	278542900	1340	1246.55	1191.5	1130.2	59.46
12-01-2021	1530	1535	1470	1475	183107400	1346.3	1249.9	1194.467	1132.425	53.90
13-01-2021	1530	1540	1490	1515	204773900	1353.7	1253.55	1197.233	1135.175	57.34
14-01-2021	1525	1535	1490	1495	105347800	1360.7	1257.3	1199.567	1138.5	55.12
15-01-2021	1495	1495	1450	1455	86423600	1367.3	1260.7	1201.5	1141.625	50.90
18-01-2021	1450	1485	1425	1440	101719800	1373.5	1263.95	1203.633	1144.95	49.37
19-01-2021	1440	1460	1390	1415	80577200	1378.9	1266.95	1205.733	1148.4	46.84
20-01-2021	1400	1440	1385	1415	77779700	1385	1269.95	1207.433	1152.025	46.84
21-01-2021	1425	1435	1405	1410	46712900	1390.4	1273.1	1208.967	1155.85	46.29
22-01-2021	1410	1420	1345	1350	92579500	1394.6	1275.6	1210.633	1158.875	40.20
25-01-2021	1350	1350	1260	1295	142274300	1397.9	1277.45	1212.133	1161.475	35.57
26-01-2021	1290	1335	1230	1260	138670800	1400.3	1278.8	1213.467	1163.525	32.98
27-01-2021	1260	1285	1215	1245	119157300	1401.1	1279.8	1214.967	1164.925	31.90
28-01-2021	1230	1275	1190	1200	201003600	1401.6	1280.95	1215.8	1165.975	28.86
29-01-2021	1220	1255	1160	1200	192575300	1402.3	1281.55	1216.667	1167.35	28.86
01-02-2021	1205	1235	1165	1230	165569500	1403	1281.7	1218	1168.55	33.74
02-02-2021	1230	1265	1185	1200	176841000	1403.4	1281.65	1219.067	1169.45	31.42
03-02-2021	1200	1210	1155	1170	173080500	1403	1281.3	1220	1170.1	29.25
04-02-2021	1170	1210	1150	1165	296042000	1401.5	1280.45	1221.067	1170.425	28.89
05-02-2021	1185	1230	1175	1210	225757600	1401.4	1280.15	1222.167	1170.725	36.43
08-02-2021	1240	1255	1215	1220	171974800	1400	1280.35	1223.6	1171.125	38.01
09-02-2021	1235	1235	1200	1210	124214600	1398.2	1281.25	1224.9	1171.85	37.02
10-02-2021	1220	1225	1195	1200	70872800	1396.2	1281.45	1226.2	1172.65	36.01
11-02-2021	1200	1230	1195	1215	79109900	1393.3	1281.6	1227.667	1173.525	38.71
15-02-2021	1230	1240	1210	1215	75301100	1389.8	1281.85	1228.8	1174.2	38.71
16-02-2021	1215	1235	1205	1210	72063600	1386.2	1282.5	1229.867	1175.025	38.09
17-02-2021	1210	1220	1170	1180	123787800	1382	1283	1230.8	1176.05	34.52
18-02-2021	1180	1200	1165	1175	68479800	1377.7	1283.3	1231.533	1176.75	33.94
19-02-2021	1175	1185	1160	1180	55397800	1373.8	1283.65	1232.4	1177.725	35.10
22-02-2021	1195	1230	1185	1210	168255300	1369.3	1284.15	1233.367	1179.125	41.70
23-02-2021	1225	1230	1200	1205	96889300	1363.7	1284.6	1234.1	1180.725	40.95
24-02-2021	1215	1220	1185	1185	74830000	1356.5	1285.15	1234.767	1182.125	38.02
25-02-2021	1200	1215	1190	1200	79549900	1349.6	1285.75	1235.067	1183.75	41.41
26-02-2021	1180	1195	1175	1180	89372000	1342.5	1286.25	1235.233	1185.15	38.39
01-03-2021	1195	1200	1180	1185	96722600	1334.8	1286.45	1235.6	1186.625	39.58
02-03-2021	1200	1220	1185	1185	125690800	1327.9	1286.95	1236.1	1188.125	39.58
03-03-2021	1195	1200	1185	1185	53347200	1320.5	1287	1236.3	1189.45	39.58
04-03-2021	1185	1235	1180	1220	242780100	1315.1	1287.8	1236.9	1191.1	48.27
05-03-2021	1210	1220	1175	1180	157251500	1309.1	1288.35	1237.2	1192.475	41.01
08-03-2021	1190	1200	1170	1175	73736900	1301.5	1288.85	1237.533	1193.6	40.19
09-03-2021	1175	1190	1160	1165	84429300	1295.4	1289.2	1237.767	1194.3	38.55
10-03-2021	1175	1185	1160	1170	53621900	1289	1289.6	1238.3	1195	39.87
12-03-2021	1190	1225	1185	1210	170821500	1283.1	1290.55	1238.967	1196.025	49.31
15-03-2021	1225	1260	1220	1235	173813000	1278	1291.8	1239.933	1197.2	54.15
16-03-2021	1245	1250	1205	1220	99266400	1273.8	1292.5	1240.833	1198.575	51.00
17-03-2021	1215	1235	1215	1230	67741700	1269.3	1292.95	1241.8	1200.1	52.97
18-03-2021	1245	1270	1235	1270	174402800	1266.2	1294.1	1243.4	1201.35	59.89
19-03-2021	1270	1300	1240	1300	377618800	1264.7	1294.9	1245.167	1202.825	64.15
22-03-2021	1305	1340	1280	1285	178934000	1262.3	1295.55	1246.733	1204.35	60.68
23-03-2021	1320	1330	1290	1300	108812100	1259.4	1296.45	1247.967	1205.85	62.85
24-03-2021	1280	1280	1220	1225	139175600	1253.4	1296.7	1248.833	1206.975	48.47
25-03-2021	1225	1245	1190	1205	119051300	1248	1297.15	1249.267	1207.85	45.48
26-03-2021	1215	1225	1200	1220	58260700	1242.1	1297.9	1249.733	1208.45	48.07
29-03-2021	1230	1235	1205	1205	51416200	1236.3	1298.5	1250.3	1208.75	45.73
30-03-2021	1205	1205	1170	1175	93116600	1230.7	1299	1250.7	1208.8	41.40
31-03-2021	1175	1185	1160	1175	80881500	1225.4	1299.45	1251.1	1209.075	41.40
01-04-2021	1175	1200	1170	1180	51622400	1220.7	1299.8	1251.533	1209.475	42.46
05-04-2021	1195	1205	1180	1185	45262300	1216.1	1300.55	1252	1209.6	43.55
06-04-2021	1200	1210	1180	1210	48401800	1212.1	1301.25	1252.767	1209.75	48.79
07-04-2021	1210	1225	1200	1220	39520700	1209.5	1302.05	1253.567	1210.35	50.76
08-04-2021	1220	1230	1205	1230	44812000	1208.2	1303.05	1254.367	1211.15	52.71
09-04-2021	1220	1230	1205	1205	38632200	1207.1	1303.7	1254.9	1211.875	47.62
12-04-2021	1210	1215	1175	1180	40274800	1205.8	1303.45	1255.133	1212.675	43.13
13-04-2021	1180	1185	1160	1160	61790200	1205	1303.3	1255.633	1213.1	39.89
14-04-2021	1175	1200	1165	1195	38916200	1204.9	1303.6	1256	1213.725	47.34
15-04-2021	1195	1200	1170	1190	38983700	1204.1	1303.55	1255.833	1214.525	46.46
16-04-2021	1190	1190	1175	1185	37678700	1203.8	1303.6	1255.7	1215.25	45.54
19-04-2021	1185	1205	1175	1185	81678100	1204.1	1303.55	1255.567	1216.025	45.54
20-04-2021	1190	1205	1180	1185	47902500	1204.5	1303	1255.133	1216.925	45.54
21-04-2021	1175	1190	1175	1180	27795700	1203.9	1302.65	1254.733	1217.6	44.44
22-04-2021	1185	1190	1170	1170	23846500	1202.9	1301.45	1254.533	1218.425	42.25
23-04-2021	1175	1205	1175	1200	43584100	1202.7	1300.45	1255.067	1219.35	50.19
26-04-2021	1200	1225	1185	1210	66246100	1202.9	1299.55	1255.267	1220.375	52.53
27-04-2021	1225	1230	1200	1210	50472900	1202.8	1298.05	1255.333	1221.45	52.53
28-04-2021	1215	1230	1210	1215	30395800	1202.8	1296.3	1255.5	1222.3	53.79
29-04-2021	1225	1260	1220	1255	78611100	1203.7	1294.95	1256.233	1223.325	62.39
30-04-2021	1255	1260	1235	1245	54932900	1205	1293.5	1257	1224.35	59.42
03-05-2021	1260	1260	1230	1240	73385300	1206.3	1292	1257.633	1225.225	57.93
04-05-2021	1240	1255	1235	1250	90623400	1207.7	1290.75	1258.333	1226.225	60.08
05-05-2021	1210	1210	1185	1195	80251300	1207.4	1288.35	1258.567	1226.875	46.10
06-05-2021	1195	1215	1185	1185	52912600	1207	1285.35	1258.733	1227.325	44.09
07-05-2021	1195	1210	1180	1185	63337000	1207	1281.75	1259.1	1227.825	44.09
10-05-2021	1195	1210	1190	1195	45753000	1206.9	1278.25	1259.467	1228.025	46.78
11-05-2021	1195	1220	1190	1195	78403200	1207.2	1274.85	1259.9	1228.225	46.78
17-05-2021	1210	1215	1180	1185	69060200	1207.2	1271	1260.033	1228.5	44.31
18-05-2021	1200	1200	1170	1200	31413900	1207.5	1267.7	1260.467	1228.95	48.69
19-05-2021	1195	1195	1175	1175	23994100	1207.3	1263.9	1260.433	1229.05	42.67
20-05-2021	1175	1185	1170	1170	29580300	1206.3	1260.7	1260.633	1229.25	41.56
21-05-2021	1190	1195	1160	1165	45227600	1206	1257.55	1260.9	1229.4	40.43
24-05-2021	1190	1190	1160	1160	50015000	1205.7	1253.6	1261.133	1229.575	39.28
25-05-2021	1175	1195	1165	1170	78866700	1205.8	1250.6	1261.4	1229.775	42.78
27-05-2021	1180	1190	1165	1165	84522000	1205.7	1247.35	1261.633	1230.15	41.49
28-05-2021	1165	1180	1160	1170	43862200	1204.9	1244	1262	1230.45	43.33
31-05-2021	1180	1190	1170	1190	59786600	1204	1241	1262.533	1230.95	50.10
02-06-2021	1195	1260	1195	1260	221123100	1204.8	1239.3	1263.267	1231.825	65.58
03-06-2021	1265	1265	1235	1250	58947200	1205.2	1237.25	1263.7	1232.65	62.59
04-06-2021	1245	1260	1210	1230	58632800	1204.4	1235.3	1264.2	1233.65	57.00
07-06-2021	1230	1230	1200	1205	36090000	1202.5	1233.6	1264.1	1234.5	50.88
08-06-2021	1220	1235	1205	1210	46908800	1201	1231.65	1264.033	1235.3	51.99
09-06-2021	1215	1225	1205	1215	40082700	1199.3	1229.35	1264.067	1235.8	53.13
10-06-2021	1230	1240	1210	1210	39268300	1199	1226.2	1264.133	1236.375	51.80
11-06-2021	1225	1350	1225	1315	386854000	1201.2	1224.6	1265.167	1237.25	69.19
14-06-2021	1320	1340	1295	1325	107804300	1203.3	1222.7	1266.367	1238.125	70.29
15-06-2021	1320	1320	1280	1310	109048500	1205.4	1220.85	1267.467	1239.075	66.46
16-06-2021	1300	1400	1290	1395	264328700	1209.8	1220.25	1269.267	1240.475	74.83
17-06-2021	1385	1405	1355	1355	81946100	1213.4	1219.4	1270.767	1241.675	66.43
18-06-2021	1355	1375	1285	1310	149122700	1216	1218.35	1271.867	1242.65	58.47
21-06-2021	1290	1305	1250	1285	84475900	1218	1217.05	1273.033	1243.5	54.57
22-06-2021	1295	1315	1275	1290	77750600	1219.6	1215.85	1274.033	1244.475	55.21
23-06-2021	1305	1315	1255	1260	73515700	1220.4	1214.95	1274.833	1245.275	50.57
24-06-2021	1260	1270	1225	1245	52732300	1220.7	1214.45	1275.6	1245.95	48.38
25-06-2021	1255	1295	1235	1285	106349300	1222.3	1214.7	1276.567	1246.75	54.09
28-06-2021	1300	1305	1230	1235	71317300	1223.4	1214.6	1276.767	1247.2	47.08
29-06-2021	1230	1245	1205	1215	46827300	1224.5	1214.75	1277.033	1247.85	44.59
30-06-2021	1215	1225	1190	1205	76460900	1224.7	1214.8	1277.3	1248.175	43.36
01-07-2021	1220	1240	1195	1205	53853700	1225	1214.55	1277.367	1248.125	43.36
02-07-2021	1220	1270	1205	1260	115326200	1226.5	1215.15	1277.9	1248.4	51.86
05-07-2021	1265	1265	1230	1235	50259700	1227.5	1215.8	1278.2	1248.55	48.31
06-07-2021	1260	1300	1255	1290	83567200	1229.6	1217.05	1278.533	1248.75	55.52
07-07-2021	1275	1275	1230	1250	72700000	1231	1217.45	1278.767	1248.8	50.05
08-07-2021	1250	1250	1210	1220	50605000	1232	1217.45	1278.3	1248.9	46.36
09-07-2021	1230	1255	1215	1250	46284000	1233	1217.85	1277.967	1249.55	50.31
12-07-2021	1270	1270	1235	1235	43425000	1233.5	1218.2	1277.533	1249.825	48.39
13-07-2021	1240	1245	1220	1230	30860600	1233.9	1218.35	1276.667	1249.975	47.74
14-07-2021	1230	1255	1215	1220	57171600	1234	1218.4	1275.533	1250.125	46.39
15-07-2021	1215	1240	1215	1225	45141600	1233.4	1218.55	1274.433	1250.525	47.19
16-07-2021	1240	1260	1225	1240	44257000	1233.3	1219.15	1273.433	1251.075	49.63
19-07-2021	1250	1265	1240	1250	47573900	1233.5	1219.9	1272.5	1251.6	51.25
21-07-2021	1260	1260	1235	1240	50329700	1233.3	1220.5	1271.6	1252.075	49.54
22-07-2021	1250	1340	1240	1335	178204200	1236.1	1221.75	1270.933	1252.95	62.38
23-07-2021	1335	1335	1295	1305	69244900	1238.5	1222.75	1269.733	1253.675	57.41
26-07-2021	1300	1310	1275	1280	55386900	1240.4	1223.7	1267.967	1254.425	53.58
27-07-2021	1290	1305	1260	1275	31381500	1242	1224.45	1266.167	1255.1	52.82
28-07-2021	1280	1285	1255	1270	46422700	1243.5	1225.35	1264.4	1255.8	52.03
29-07-2021	1285	1345	1275	1325	103637900	1246.3	1226.75	1262.767	1256.6	59.28
30-07-2021	1325	1365	1295	1335	116435600	1249	1228.25	1261.467	1257.6	60.45
02-08-2021	1345	1390	1340	1370	86145100	1252.9	1230.1	1260.233	1258.55	64.31
03-08-2021	1370	1370	1345	1350	61492100	1256.5	1231.4	1259.3	1259.6	60.66
04-08-2021	1350	1365	1345	1360	30115900	1260.4	1233.2	1258.5	1260.775	61.83
05-08-2021	1360	1370	1300	1300	99527400	1263.2	1234.45	1256.8	1261.65	51.89
06-08-2021	1310	1325	1285	1290	41862500	1265.6	1235.7	1255.6	1262.45	50.44
09-08-2021	1305	1340	1290	1300	56861800	1268.3	1237	1254.333	1263.3	51.89
10-08-2021	1320	1350	1300	1340	82237200	1271.7	1238.3	1253.233	1264.425	57.28
12-08-2021	1350	1415	1345	1410	185580600	1276.1	1240.05	1252.7	1265.925	64.74
13-08-2021	1420	1430	1370	1385	71600800	1278.6	1241.7	1252.4	1267.1	60.67
16-08-2021	1385	1400	1355	1365	47327100	1280.9	1243.05	1251.8	1268	57.55
18-08-2021	1360	1375	1325	1340	68965200	1283.1	1243.75	1251.233	1268.925	53.82
19-08-2021	1340	1355	1295	1295	61887100	1284.9	1243.7	1250.7	1269.3	47.83
20-08-2021	1290	1305	1260	1265	88174800	1286	1243.5	1249.767	1269.525	44.28
23-08-2021	1265	1320	1265	1315	61341500	1288	1243.65	1248.9	1270.05	50.82
24-08-2021	1340	1340	1250	1260	127792400	1289	1244	1247.133	1270.35	44.62
25-08-2021	1270	1280	1255	1255	65065500	1287.8	1244.5	1245.667	1270.825	44.09
26-08-2021	1270	1290	1250	1280	62480500	1286.9	1245.1	1244.1	1271.5	47.43
27-08-2021	1280	1280	1245	1245	70195900	1285.6	1245.5	1242.433	1272	43.51
30-08-2021	1260	1300	1260	1300	79496000	1283.7	1246.75	1241.4	1272.875	50.45
31-08-2021	1310	1310	1260	1260	82451800	1281.8	1247.6	1240.2	1273.525	46.02
01-09-2021	1280	1320	1275	1320	133083800	1282	1249	1239.567	1274.4	52.72
02-09-2021	1325	1345	1300	1320	82690300	1282.7	1250.35	1238.933	1275.45	52.72
03-09-2021	1335	1360	1325	1355	107931100	1284	1251.8	1238.567	1276.525	56.38
06-09-2021	1365	1380	1350	1365	61146600	1286.1	1253.25	1238.667	1277.65	57.40
07-09-2021	1365	1370	1340	1345	31543200	1288.1	1254.4	1239	1278.725	54.66
08-09-2021	1345	1360	1325	1330	68516800	1289	1255.65	1239.467	1279.675	52.63
09-09-2021	1340	1370	1330	1365	83497400	1291.6	1257.5	1240.267	1280.475	56.67
10-09-2021	1370	1375	1345	1350	61919000	1294.3	1259.4	1241.267	1281.35	54.52
13-09-2021	1350	1350	1330	1340	26391100	1297	1260.85	1242.2	1282.225	53.08
14-09-2021	1350	1395	1345	1385	98476700	1300.6	1262.8	1243.233	1283.175	58.42
15-09-2021	1375	1410	1365	1390	136898100	1303.2	1264.85	1244.5	1284.225	58.98
16-09-2021	1395	1410	1375	1390	50599200	1306.3	1266.9	1245.967	1285.225	58.98
17-09-2021	1370	1370	1315	1335	101975300	1307.2	1268.4	1247.1	1285.7	50.35
20-09-2021	1330	1345	1315	1320	50111200	1308.6	1269.8	1247.833	1286.225	48.28
21-09-2021	1320	1360	1305	1345	64966900	1311.1	1271.55	1248.667	1286.5	51.84
22-09-2021	1355	1410	1345	1400	133762600	1314.1	1273.55	1249.933	1287	58.59
23-09-2021	1410	1445	1390	1415	146626700	1317.7	1275.6	1251.367	1287.575	60.23
24-09-2021	1430	1515	1425	1500	303647800	1323.1	1278.5	1253.267	1288.275	67.96
27-09-2021	1515	1560	1505	1510	158865800	1328.9	1281.45	1255.233	1288.875	68.73
28-09-2021	1600	1785	1600	1740	503914800	1339.2	1286.3	1258.767	1290.625	80.40
29-09-2021	1740	1795	1705	1720	246864600	1348.8	1291.05	1262.367	1292.275	77.69
30-09-2021	1730	1805	1730	1760	267379500	1359	1296.25	1266.267	1294.125	79.20
01-10-2021	1775	1830	1740	1780	176722300	1369.8	1301.55	1270.267	1296.15	79.93
04-10-2021	1830	1900	1830	1860	235058800	1380.3	1308.2	1274.6	1298.275	82.58
05-10-2021	1920	1980	1800	1830	347837200	1390.8	1314.65	1278.767	1300	78.41
06-10-2021	1925	1945	1850	1865	274437500	1402.5	1321.45	1283.3	1301.6	79.69
07-10-2021	1785	1785	1735	1735	423593500	1411.7	1326.85	1286.867	1302.55	64.34
08-10-2021	1730	1815	1720	1815	247024500	1422.6	1333.05	1291.1	1303.95	68.37
11-10-2021	1820	1920	1815	1915	343765900	1434.4	1340.35	1295.967	1305.675	72.56
12-10-2021	1925	1940	1860	1885	263636400	1445.4	1347.2	1300.633	1307.45	69.58
13-10-2021	1885	1900	1840	1860	176095000	1455.2	1354.05	1305.133	1308.975	67.12
14-10-2021	1855	1885	1840	1855	129722500	1465.3	1360.9	1309.367	1310.8	66.61
15-10-2021	1860	1885	1835	1860	153446000	1475.3	1367.85	1313.9	1312.7	66.88
18-10-2021	1845	1895	1830	1875	124022900	1486.8	1375	1318.567	1314.3	67.72
19-10-2021	1850	1870	1835	1855	89410600	1498.1	1381.85	1323.167	1316.225	65.33
21-10-2021	1790	1800	1735	1755	250080900	1507.2	1387.75	1327.067	1317.55	54.89
22-10-2021	1660	1750	1645	1735	219166100	1515.1	1393.4	1330.567	1318.7	53.06
25-10-2021	1790	1800	1725	1745	140497900	1521.8	1398.95	1333.967	1319.975	53.89
26-10-2021	1775	1785	1740	1765	138384200	1529.4	1404	1337.6	1321.65	55.57
27-10-2021	1765	1765	1730	1730	95389000	1536.7	1408.8	1340.933	1323.025	51.99
28-10-2021	1710	1710	1625	1630	289795800	1542.5	1412.8	1343.333	1324.05	43.39
29-10-2021	1610	1695	1605	1680	100719500	1550.2	1417.55	1345.867	1325.575	48.02
01-11-2021	1655	1710	1635	1685	82111500	1558.6	1422.3	1348.533	1326.975	48.48
02-11-2021	1660	1680	1645	1645	44420500	1565.2	1426.6	1350.833	1327.975	45.08
03-11-2021	1645	1680	1645	1675	49009600	1573.5	1431.25	1353.833	1328.725	48.02
04-11-2021	1700	1730	1675	1675	90998600	1581.9	1434.85	1356.967	1329.725	48.02
05-11-2021	1650	1665	1635	1645	57505000	1589.2	1438.05	1359.8	1330.375	45.22
08-11-2021	1650	1710	1650	1695	58662000	1598.2	1441.9	1363.067	1331.375	50.42
09-11-2021	1720	1745	1700	1705	62964100	1606.3	1445	1366.6	1332.625	51.41
10-11-2021	1680	1710	1670	1690	36025600	1614.9	1448.35	1370.033	1333.875	49.80
11-11-2021	1675	1695	1660	1685	49884600	1622.2	1452.1	1373.4	1335.225	49.24
12-11-2021	1690	1700	1665	1685	35072500	1629.5	1456.1	1376.733	1336.575	49.24
15-11-2021	1680	1685	1595	1610	117468000	1634.6	1459.3	1379.4	1337.575	41.26
16-11-2021	1580	1630	1580	1615	46592500	1639.6	1462.85	1382.033	1338.9	41.94
17-11-2021	1620	1655	1600	1640	95085400	1645.5	1466.8	1384.767	1340.625	45.32
18-11-2021	1620	1645	1610	1625	48501400	1651.4	1470.2	1387.567	1342.45	43.68
19-11-2021	1635	1665	1625	1645	42127500	1657	1474.3	1390.667	1344.45	46.47
22-11-2021	1645	1660	1610	1640	36598500	1662.8	1478.55	1393.867	1346.65	45.86
23-11-2021	1665	1715	1640	1705	116464400	1670.1	1483.55	1397.267	1349.175	54.29
24-11-2021	1720	1730	1695	1695	100386500	1676.3	1488.45	1400.633	1351.5	52.92
25-11-2021	1710	1750	1690	1745	59282300	1683.4	1493.3	1404.367	1354.225	58.54
26-11-2021	1725	1730	1640	1655	83519800	1688.7	1497.5	1407.5	1356.65	47.54
29-11-2021	1640	1700	1610	1690	76424500	1695.8	1501.5	1410.867	1359.275	51.37
30-11-2021	1670	1730	1665	1700	161819600	1703.4	1506	1414.333	1361.725	52.44
01-12-2021	1730	1775	1700	1755	146798700	1711.6	1511.35	1418.233	1364.4	57.91
02-12-2021	1760	1820	1760	1810	147912000	1719.8	1516.95	1422.3	1367.4	62.55
03-12-2021	1805	1835	1790	1815	93276700	1727.8	1522.75	1426.333	1370.475	62.95
06-12-2021	1815	1920	1810	1910	251957100	1736	1529.55	1431	1373.95	69.59
07-12-2021	1910	1920	1870	1905	265246000	1743.9	1536.4	1435.6	1377.4	68.89
08-12-2021	1920	1935	1900	1925	356201700	1747.6	1543.4	1440.067	1380.975	70.18
09-12-2021	1930	1960	1925	1935	282019600	1751.9	1550.35	1444.667	1384.75	70.83
10-12-2021	1930	1940	1880	1920	254321600	1755.1	1557.05	1449.2	1388.475	68.42
13-12-2021	1930	1940	1905	1920	165209600	1757.9	1563.85	1453.667	1392.175	68.42
14-12-2021	1910	1930	1870	1920	205410600	1759.1	1569.7	1458.5	1395.725	68.42
15-12-2021	1920	2050	1910	2020	539995200	1762.9	1576.85	1464.067	1399.8	75.40
16-12-2021	2040	2080	1995	2040	205002000	1766.4	1584.45	1469.767	1404.075	76.52
17-12-2021	2050	2060	2030	2050	156302400	1772.7	1592.2	1475.467	1408.325	77.08
20-12-2021	2030	2050	2000	2050	100364400	1777.4	1600	1481.167	1412.675	77.08
21-12-2021	2050	2160	2040	2120	176897200	1781.5	1607.95	1487.4	1417.35	80.81
22-12-2021	2190	2190	2090	2150	191706000	1786.8	1616.1	1493.733	1422.175	82.15
23-12-2021	2170	2180	2120	2150	105060800	1792.6	1623.9	1500.233	1427	82.15
24-12-2021	2150	2240	2130	2220	251933600	1799.9	1632.6	1507.233	1432	84.98
27-12-2021	2230	2260	2180	2180	124062200	1806.3	1640.8	1514	1437	77.42
28-12-2021	2180	2310	2180	2300	295605000	1814.8	1650.8	1521.6	1442.625	82.46
29-12-2021	2300	2330	2260	2310	171340700	1823.9	1661	1529.2	1448.35	82.81
30-12-2021	2180	2270	2160	2250	235360400	1833.8	1670.5	1536.433	1453.75	73.48
03-01-2022	2170	2380	2170	2370	175091000	1846.5	1680.8	1544.433	1459.55	78.66
04-01-2022	2370	2380	2240	2300	241943400	1857.6	1689.7	1551.833	1464.875	70.06
05-01-2022	2330	2350	2230	2240	125371600	1867.1	1698.25	1558.367	1469.975	63.64
06-01-2022	2230	2310	2210	2300	245581000	1878.5	1707.6	1565.367	1475.325	66.91
07-01-2022	2320	2450	2290	2430	272389200	1894.5	1718.5	1573.367	1481.125	72.64
10-01-2022	2430	2430	2350	2400	123417100	1908.9	1729.55	1581.333	1486.625	69.64
11-01-2022	2440	2470	2330	2340	124218800	1922	1740.3	1588.867	1491.9	63.95
12-01-2022	2340	2370	2300	2310	122477500	1935.3	1750.25	1596.167	1496.95	61.26
13-01-2022	2330	2380	2280	2280	137848400	1947.4	1760.45	1603.3	1502.225	58.60
14-01-2022	2300	2330	2250	2270	173258000	1959.3	1770.6	1609.667	1507.55	57.70
17-01-2022	2300	2320	2210	2260	119048500	1971.6	1780.4	1615.9	1512.75	56.77
18-01-2022	2290	2310	2180	2220	180286700	1982.1	1790.15	1621.967	1517.825	53.05
19-01-2022	2220	2260	2200	2230	152019800	1992.6	1799.45	1627.533	1523.1	53.87
20-01-2022	2230	2360	2230	2310	213577600	2005	1809.95	1633.9	1528.775	59.85
21-01-2022	2310	2310	2260	2310	98844900	2017.5	1819.85	1640.567	1534.425	59.85
24-01-2022	2300	2350	2250	2270	94316300	2029.2	1829.35	1647.133	1539.85	55.66
25-01-2022	2260	2270	2160	2210	158258600	2041.2	1837.9	1653.267	1544.85	50.01
26-01-2022	2220	2240	2180	2210	97679400	2053.1	1846.35	1659.6	1549.8	50.01
27-01-2022	2200	2310	2190	2310	142280600	2066.5	1856	1666.7	1555.2	58.21
28-01-2022	2320	2320	2240	2280	104574100	2079.6	1865.5	1673.333	1560.575	55.28
31-01-2022	2300	2310	2210	2240	76748000	2091.5	1874.25	1680.033	1565.875	51.56
02-02-2022	2260	2290	2180	2210	100091000	2102.9	1882.85	1686.667	1571.125	48.89
03-02-2022	2210	2240	2170	2220	111391600	2113.2	1891.65	1693.433	1576.25	49.82
04-02-2022	2220	2240	2170	2180	96179700	2122.9	1899.6	1699.933	1581.2	46.20
07-02-2022	2200	2250	2180	2200	113939600	2132	1907.7	1706.2	1586.275	48.23
08-02-2022	2200	2220	2180	2200	111772600	2142.9	1915.8	1712.633	1591.35	48.23
09-02-2022	2220	2270	2180	2210	199270200	2153.3	1924.55	1718.767	1596.475	49.33
10-02-2022	2200	2230	2150	2160	114009500	2162.5	1932.95	1724.833	1601.375	44.24
11-02-2022	2160	2200	2110	2170	102593600	2170.8	1941.2	1731.167	1606.375	45.45
14-02-2022	2170	2270	2170	2230	127682400	2179.2	1949.5	1737.7	1611.525	52.18
15-02-2022	2250	2300	2210	2290	137023900	2188.7	1958.25	1744.733	1616.925	57.78
16-02-2022	2300	2300	2240	2240	70237000	2195.3	1965.65	1751.467	1622.075	52.28
17-02-2022	2230	2250	2180	2220	140157700	2201.6	1972.75	1758.133	1627.1	50.22
18-02-2022	2200	2280	2190	2240	84280000	2207.9	1977.75	1764.9	1632.025	52.25
21-02-2022	2260	2260	2200	2220	86719000	2213.6	1982.75	1771.433	1636.9	50.06
22-02-2022	2230	2260	2180	2230	91334200	2219.8	1987.45	1777.967	1641.85	51.16
23-02-2022	2270	2350	2240	2320	140574200	2227.8	1992.85	1785.167	1647.2	59.77
24-02-2022	2350	2480	2320	2480	286836000	2239	1999.05	1792.8	1653.625	69.93
25-02-2022	2520	2590	2450	2450	218034600	2247.6	2005.25	1800.433	1659.95	66.54
01-03-2022	2560	2720	2500	2580	357287400	2258.4	2012.4	1809.1	1666.925	72.71
02-03-2022	2690	2740	2550	2610	208447200	2269.6	2021.15	1818	1674	73.91
04-03-2022	2720	3050	2680	3040	408953900	2289.4	2033.4	1829.8	1683.225	84.44
07-03-2022	3150	3270	3080	3240	402645000	2311.8	2046.65	1842.567	1693.5	87.06
08-03-2022	3210	3210	3040	3120	257703500	2331.2	2059	1854.467	1703.1	78.53
09-03-2022	3120	3150	2960	3080	187471500	2349.8	2071.2	1865.867	1712.625	75.86
10-03-2022	2980	3070	2870	2980	236733800	2365	2082.45	1876.733	1721.675	69.50
11-03-2022	2880	3090	2880	3000	121344700	2381.4	2093.85	1887.667	1730.85	70.04
14-03-2022	2990	3020	2790	2790	166179100	2391.2	2103	1897.6	1739	58.34
15-03-2022	2660	2790	2650	2710	210224100	2399.2	2111.55	1907.067	1746.7	54.59
16-03-2022	2700	2830	2690	2790	121367900	2410	2121.9	1917	1754.825	57.53
17-03-2022	2800	2820	2730	2740	76643000	2417.4	2131.95	1926.333	1762.675	55.13
18-03-2022	2750	2860	2740	2800	129229700	2427.4	2142.5	1935.6	1770.725	57.42
21-03-2022	2740	2770	2700	2720	115024400	2437	2152.05	1944.5	1778.025	53.50
22-03-2022	2740	2860	2740	2810	116230800	2447.2	2162.85	1954.133	1785.825	57.05
23-03-2022	2830	2880	2750	2810	114828600	2454.8	2174.65	1963.933	1793.725	57.05
24-03-2022	2840	2900	2810	2860	99222400	2464	2186.45	1974.367	1802	59.07
25-03-2022	2880	2880	2810	2810	82707100	2473.4	2197.7	1984.667	1810	56.23
28-03-2022	2820	2880	2820	2870	76922200	2484.6	2209.95	1995.033	1818.275	58.79
29-03-2022	2880	2880	2760	2770	95485800	2494.4	2220.9	2005.1	1826.075	53.20
30-03-2022	2770	2800	2660	2670	91469700	2502.4	2230.85	2014.533	1832.85	48.25
31-03-2022	2690	2760	2680	2700	58531500	2511.2	2241.4	2024	1839.725	49.76
01-04-2022	2690	2830	2690	2810	96416100	2523	2252.55	2034.433	1847.225	54.95
04-04-2022	2810	2870	2780	2810	57132700	2534.6	2263.6	2044.5	1854.3	54.95
05-04-2022	2850	3020	2830	3000	184977100	2548.4	2276.7	2056.1	1862.525	62.67
06-04-2022	3010	3080	3000	3060	166814000	2563.4	2290.45	2067.7	1871.275	64.72
07-04-2022	3060	3070	2980	3040	89254300	2578.8	2304	2079.167	1880.05	63.47
08-04-2022	3040	3190	3030	3160	168089700	2597.8	2319.5	2091.2	1889.4	67.54
11-04-2022	3160	3210	3100	3140	128480400	2616.4	2334.75	2103.033	1898.8	66.21
12-04-2022	3140	3150	3060	3080	101767800	2631.8	2349.15	2114.6	1907.975	62.27
13-04-2022	3190	3350	3190	3350	219500800	2653.2	2366.4	2128.067	1918.3	70.72
14-04-2022	3350	3350	3280	3340	106117400	2675.2	2383.35	2141.233	1928.825	70.09
18-04-2022	3310	3350	3240	3300	91665200	2697	2399.95	2154.233	1939.25	67.52
19-04-2022	3290	3330	3250	3290	82438700	2718.4	2415.8	2167.233	1949.675	66.86
20-04-2022	3310	3370	3160	3230	128682800	2739.4	2431.15	2179.533	1959.8	62.88
21-04-2022	3270	3460	3260	3270	178957400	2760.8	2446.4	2192.067	1969.85	64.40
22-04-2022	3250	3270	3160	3200	101205100	2780.8	2461.85	2204.133	1979.675	59.78
25-04-2022	3180	3220	3100	3200	96116800	2800.6	2476.95	2216.567	1989.225	59.78
26-04-2022	3220	3250	3080	3140	142919400	2820.2	2491.35	2228.7	1998.675	55.81
27-04-2022	3130	3230	3110	3180	82637300	2840.4	2505.6	2240.933	2008.475	57.82
28-04-2022	3210	3370	3200	3330	166981700	2862.4	2520.8	2253.8	2018.875	64.38
09-05-2022	3380	3410	3130	3190	229920400	2880.4	2534.55	2265.633	2028.65	55.68
10-05-2022	3070	3140	2980	3090	189092800	2897.4	2546.35	2276.233	2037.95	50.44
11-05-2022	3090	3230	3090	3180	121959700	2916.6	2559.1	2287.367	2047.75	54.58
12-05-2022	3150	3220	3080	3140	215555100	2934.6	2571.25	2296.7	2057.325	52.48
13-05-2022	3210	3250	3120	3230	152493900	2954.8	2584.2	2306.767	2067.275	56.53
17-05-2022	3150	3270	3130	3220	142946700	2974.6	2597.2	2316.5	2077.125	55.96
18-05-2022	3250	3270	3100	3190	122966500	2992	2609.9	2325.9	2086.875	54.19
19-05-2022	3140	3180	3050	3110	160269700	3004.6	2621.8	2334.233	2095.75	49.68
20-05-2022	3130	3380	3130	3310	198894400	3021.8	2634.7	2344.1	2105.775	58.89
23-05-2022	3350	3350	3110	3130	168280400	3032.8	2645.6	2352.533	2115.025	50.02
24-05-2022	3170	3230	3130	3220	105563100	3045	2657.3	2362.433	2124.75	53.77
25-05-2022	3160	3160	3070	3100	90800500	3046.2	2667.8	2371	2133.9	48.54
27-05-2022	3160	3190	3130	3160	77211500	3044.6	2678.2	2379.3	2143.075	51.10
30-05-2022	3170	3180	3030	3080	139317200	3043.8	2687.5	2387.267	2151.8	47.69
31-05-2022	3130	3290	3100	3260	204714900	3047.4	2698.6	2396.6	2161.25	54.97
02-06-2022	3260	3350	3200	3330	178031900	3054.4	2709.7	2406.433	2171.15	57.45
03-06-2022	3330	3570	3280	3530	249979200	3065	2723.2	2417.567	2182	63.62
06-06-2022	3520	3590	3440	3460	123138600	3078.4	2734.8	2428.133	2192.8	60.32
07-06-2022	3550	3710	3530	3680	211678900	3097.8	2748.5	2440.3	2204.75	66.24
08-06-2022	3650	3680	3590	3650	115966700	3115	2762.5	2452.933	2216.5	64.82
09-06-2022	3630	3690	3600	3620	99768500	3132.6	2775	2465.5	2227.9	63.36
10-06-2022	3560	3590	3430	3430	142484600	3145.2	2786.3	2476.733	2238	54.91
13-06-2022	3320	3320	3190	3190	189872400	3154.6	2795.8	2486.233	2247.025	46.48
14-06-2022	3170	3270	3110	3260	211950800	3163.6	2805.4	2496.433	2256.5	48.94
15-06-2022	3260	3270	3040	3040	245111500	3168.2	2811.5	2505.833	2265	42.35
16-06-2022	3080	3170	3040	3070	231007800	3172.4	2818.2	2515.1	2273.875	43.47
17-06-2022	3020	3030	2870	2920	193918900	3174.6	2824	2523.333	2282.15	39.35
20-06-2022	2920	2950	2860	2920	110791600	3175.6	2830.1	2531.833	2290.175	39.35
21-06-2022	3000	3070	2970	3040	181451600	3181	2837.7	2540.933	2299.075	44.25
22-06-2022	3030	3090	2980	3030	193316700	3188.2	2845.3	2549.967	2307.95	43.93
23-06-2022	3030	3030	2890	2950	138004300	3193.2	2852.2	2558.667	2316.3	41.37
24-06-2022	2970	3020	2950	2990	95506000	3196.8	2859.9	2567.3	2325.025	43.15
27-06-2022	2970	3000	2880	2970	86363000	3200	2867.3	2575.733	2333.375	42.46
28-06-2022	2990	3000	2930	2970	67649600	3199.4	2873.9	2584.267	2341.925	42.46
29-06-2022	2910	2970	2870	2890	57587200	3196	2879.7	2592.3	2349.775	39.50
30-06-2022	2810	2920	2810	2860	95541000	3192.4	2885.6	2600.133	2357.475	38.42
01-07-2022	2860	2910	2710	2730	97303200	3183.8	2890.8	2607.6	2364.35	34.07
04-07-2022	2720	2830	2660	2760	112458400	3176.2	2896.3	2615.233	2371.325	35.88
05-07-2022	2830	2940	2820	2890	124530200	3172.4	2902.1	2623.567	2379.05	43.14
06-07-2022	2850	2850	2720	2750	76965500	3160.4	2906.8	2631.067	2386.15	38.13
07-07-2022	2770	2810	2720	2780	68258000	3149.2	2912.2	2638.633	2393.225	39.74
08-07-2022	2850	2880	2820	2840	83291700	3140	2918.5	2646.633	2400.675	42.95
11-07-2022	2840	2870	2800	2830	49275300	3130.8	2924.6	2654.133	2408.125	42.54
12-07-2022	2860	2970	2840	2930	138345200	3124.8	2932.1	2662.367	2415.85	47.85
13-07-2022	2950	2990	2900	2930	93261900	3118	2939.4	2670.267	2423.55	47.85
14-07-2022	2910	2960	2880	2930	90149100	3112.6	2946.7	2678.767	2431.25	47.85
15-07-2022	2890	2900	2760	2770	93120200	3104	2952.3	2685.967	2438.425	40.39
18-07-2022	2760	2800	2730	2770	63143800	3096.6	2958.4	2693.1	2445.675	40.39
19-07-2022	2800	2960	2760	2930	121277400	3091.6	2966	2700.933	2453.6	49.52
20-07-2022	2980	3030	2980	3020	91553100	3085.4	2973.9	2709	2461.7	53.81
21-07-2022	3040	3050	2970	2990	63624100	3081.4	2980.9	2716.833	2469.575	52.21
22-07-2022	3040	3080	2990	3040	85704300	3080.4	2988.9	2724.367	2477.275	54.62
25-07-2022	3050	3120	3040	3110	129439200	3079	2997.8	2732.4	2485.275	57.83
26-07-2022	3140	3170	3120	3160	77096700	3079.4	3007	2740.633	2492.375	60.00
27-07-2022	3200	3300	3180	3280	121169800	3080.4	3017.6	2749.6	2500.175	64.70
28-07-2022	3290	3330	3250	3290	89129800	3081.8	3028.2	2758.733	2507.825	65.07
29-07-2022	3300	3350	3230	3260	64358200	3083.2	3037.6	2767.667	2515.225	62.95
01-08-2022	3260	3370	3240	3360	141207400	3088.2	3046.4	2777.267	2522.725	66.83
02-08-2022	3350	3360	3190	3200	94615800	3086	3053.9	2785.133	2529.575	56.61
03-08-2022	3190	3330	3180	3300	109384800	3089.4	3061.1	2793.533	2536.75	60.66
04-08-2022	3310	3310	3160	3170	96575300	3088.4	3066.7	2801	2543.925	53.65
05-08-2022	3140	3170	3100	3140	119951800	3089.2	3067.7	2808.267	2550.55	52.15
08-08-2022	3090	3130	3030	3080	89828000	3087.6	3066.1	2814.667	2556.375	49.19
09-08-2022	3110	3170	3100	3130	82816300	3088.6	3066.2	2821.2	2562.6	51.65
10-08-2022	3150	3190	3120	3150	74523900	3086.4	3066.9	2827.867	2569.05	52.64
11-08-2022	3230	3250	3160	3180	119930300	3083.4	3068.9	2834.267	2575.675	54.15
12-08-2022	3160	3210	3130	3200	70445800	3076.8	3070.9	2841.067	2582.375	55.18
15-08-2022	3220	3240	3150	3160	50254900	3070.8	3074.6	2846.8	2588.8	52.64
16-08-2022	3160	3190	3120	3140	45319100	3060	3078.9	2852.333	2595.225	51.36
18-08-2022	3180	3280	3170	3250	79134400	3052	3083.5	2859	2602.7	57.47
19-08-2022	3270	3310	3240	3260	66819500	3044.8	3088.7	2864.933	2610.325	57.98
22-08-2022	3290	3300	3140	3170	81518700	3039.6	3092.4	2870.733	2617.45	51.88
23-08-2022	3170	3380	3160	3350	164847600	3042.8	3098.7	2878.133	2625.375	60.77
24-08-2022	3330	3420	3270	3400	110996600	3045.6	3104.6	2885.467	2633.725	62.83
25-08-2022	3410	3470	3370	3430	84282500	3053.4	3110.8	2892.133	2642.725	64.04
26-08-2022	3430	3450	3390	3430	50963900	3060.6	3116.5	2899	2651.475	64.04
29-08-2022	3380	3470	3330	3450	78417900	3071.2	3122.9	2906.4	2660.3	64.93
30-08-2022	3660	3700	3530	3550	151305500	3083.8	3129.7	2914.667	2669.825	69.05
31-08-2022	3510	3570	3480	3540	81871700	3093.8	3137.4	2923.067	2679.15	68.18
01-09-2022	3560	3740	3540	3690	157344300	3107	3147.6	2932.533	2689.225	73.52
02-09-2022	3750	3830	3720	3780	127313500	3123.6	3158.4	2942.667	2699.9	76.11
05-09-2022	3780	4050	3760	4020	184044500	3144.2	3170.5	2954.667	2711.525	81.35
06-09-2022	4080	4160	4020	4040	100265800	3165.6	3182.8	2966.733	2723.2	81.71
07-09-2022	4020	4050	3950	4020	85011900	3186.6	3193	2978.133	2734.85	80.05
08-09-2022	3970	4000	3900	3930	82224000	3207.4	3201.7	2988.933	2746.075	72.86
09-09-2022	3920	3970	3860	3930	68836700	3228.8	3210.6	3000	2757.3	72.86
12-09-2022	3960	3990	3900	3970	71224900	3253.6	3218.7	3011.733	2769.1	74.06
13-09-2022	3970	4020	3950	4020	64675900	3278.8	3227.5	3023.8	2781.125	75.52
14-09-2022	4000	4040	3940	4010	71219600	3301.2	3236.8	3035.133	2792.975	74.61
15-09-2022	4040	4190	4040	4080	110783500	3327.8	3244.1	3047.133	2805.25	76.71
16-09-2022	4050	4050	3940	3990	86898100	3352	3250.6	3058.8	2816.975	68.83
19-09-2022	3950	3960	3860	3910	125659500	3373.4	3256.7	3070.133	2828.325	62.67
20-09-2022	3930	3970	3860	3890	59903400	3394.6	3262.7	3081.267	2839.25	61.19
21-09-2022	3880	3930	3800	3930	59722800	3414.6	3269.7	3092.933	2850.425	63.06
22-09-2022	3910	4120	3890	4110	143295700	3438.2	3278.1	3105.667	2862.25	70.07
23-09-2022	4050	4080	4010	4060	71854400	3460.8	3286.7	3118.067	2874.275	66.31
26-09-2022	3940	3940	3830	3880	154924400	3483	3293.5	3129.2	2885.225	54.89
27-09-2022	3900	3940	3870	3930	83504700	3506.2	3301.4	3141	2896.375	57.10
28-09-2022	3900	3960	3860	3890	63845800	3525.4	3308.5	3152.467	2907.05	54.78
29-09-2022	3900	3970	3900	3940	85038800	3543.8	3314.6	3163.867	2917.7	57.12
30-09-2022	3920	3950	3870	3950	84588400	3563	3322.2	3174.933	2928.375	57.59
03-10-2022	3930	4000	3920	3960	50081400	3581.4	3330.9	3186.4	2938.625	58.09
04-10-2022	3990	4120	3990	4120	129903200	3601.6	3340.3	3199.067	2949.7	65.13
05-10-2022	4140	4170	4090	4100	53634600	3620.4	3349.9	3211.467	2960.575	63.69
06-10-2022	4080	4250	4040	4120	151577900	3637.2	3358.8	3224.133	2971.5	64.54
07-10-2022	4100	4170	4080	4140	46895000	3654.2	3368	3236.867	2982.6	65.40
10-10-2022	4050	4050	3920	3930	102617300	3667.6	3375.4	3247.6	2992.65	51.24
11-10-2022	3930	3950	3890	3930	57770700	3679	3383.6	3257.267	3002.7	51.24
12-10-2022	3960	4050	3960	4010	84910400	3695.2	3390.6	3267.667	3012.65	55.50
13-10-2022	4090	4090	4010	4030	48987700	3709.8	3399.6	3277.333	3022.6	56.52
14-10-2022	4000	4050	3960	3980	39074800	3726	3407.2	3286.467	3032.25	53.23
17-10-2022	3950	3960	3900	3940	38049500	3742	3415.6	3292.467	3041.7	50.69
18-10-2022	3980	4000	3840	3860	90196200	3757.6	3422.6	3296.6	3050.4	45.96
19-10-2022	3850	3880	3800	3840	63064100	3771.8	3430.2	3301.4	3058.85	44.83
20-10-2022	3840	3980	3830	3960	85474100	3788	3437.2	3307.267	3067.9	52.37
21-10-2022	3980	4020	3950	3960	34809700	3803.6	3443.5	3313.8	3076.6	52.37
24-10-2022	3970	3990	3910	3930	43201200	3818.2	3447.5	3320	3085.35	50.38
25-10-2022	3890	3920	3840	3870	69608500	3832.4	3451.6	3327.2	3093.2	46.55
26-10-2022	3880	3940	3850	3940	68260200	3848.4	3454.2	3335.4	3101.35	51.21
27-10-2022	3950	4020	3920	3950	76391100	3862.4	3457.2	3343.133	3109.85	51.85
28-10-2022	4000	4000	3900	3910	44409700	3875.4	3460.1	3350.933	3117.55	49.06
31-10-2022	3940	3980	3920	3970	62581400	3891.4	3465.5	3358.733	3125.9	53.13
01-11-2022	3940	3940	3720	3750	160271900	3899.4	3471.1	3365.6	3133.45	40.38
02-11-2022	3750	3820	3690	3720	93173500	3905.8	3475.7	3371.667	3140.55	39.00
03-11-2022	3740	3810	3730	3750	48323700	3912.2	3482.8	3377.933	3147.15	41.16
04-11-2022	3730	3790	3710	3720	71867000	3918	3489.3	3383.667	3153.75	39.65
07-11-2022	3750	3830	3730	3830	69727900	3925.6	3498.4	3390.467	3161.2	47.29
08-11-2022	3800	3800	3730	3760	71701600	3929.8	3506.8	3396.4	3168.45	43.51
09-11-2022	3690	3720	3630	3640	107787700	3931.8	3512.8	3402.2	3175.25	37.92
10-11-2022	3500	3560	3450	3480	152392500	3927.6	3517.3	3407.6	3181.3	32.02
11-11-2022	3500	3540	3440	3490	96575300	3921.8	3522.7	3412.867	3187.45	32.72
14-11-2022	3490	3560	3490	3500	62997900	3911.4	3527.8	3417.467	3193.85	33.47
15-11-2022	3550	3570	3480	3510	52010100	3900.8	3533.2	3422.133	3200.25	34.25
16-11-2022	3610	3640	3520	3570	86557700	3891.8	3539.2	3425.933	3206.55	38.89
17-11-2022	3530	3610	3500	3590	73345900	3885	3546.2	3429.467	3212.95	40.40
18-11-2022	3590	3620	3560	3590	40581500	3878.2	3553.5	3433.133	3219.55	40.40
21-11-2022	3610	3710	3610	3690	68557300	3872.6	3563.1	3436.667	3226.95	47.87
22-11-2022	3720	3750	3650	3700	59965000	3866.2	3572.5	3440.4	3234.4	48.57
23-11-2022	3720	3790	3720	3750	46424400	3861	3581.1	3444.867	3241.6	52.01
24-11-2022	3760	3780	3740	3750	27015000	3854.4	3591.1	3447.533	3248.95	52.01
25-11-2022	3750	3750	3690	3730	29644700	3849.2	3600.6	3450.133	3256.4	50.44
28-11-2022	3740	3780	3720	3740	38621700	3845.8	3609.6	3453.067	3264.05	51.24
29-11-2022	3790	3880	3780	3880	90877500	3845.6	3620.1	3457	3272.35	60.69
30-11-2022	3900	3930	3850	3870	116120200	3844.4	3629.5	3461.267	3280.8	59.80
01-12-2022	3930	3930	3890	3900	52856800	3840.2	3639.2	3465.467	3289.3	61.62
02-12-2022	3890	3890	3820	3850	36977700	3836	3648.4	3469.8	3297.55	56.99
05-12-2022	3880	3890	3760	3780	55195600	3834	3658.5	3473.667	3305.4	51.18
06-12-2022	3800	3830	3750	3810	56962400	3831.6	3668.9	3478.133	3313.65	53.37
07-12-2022	3820	3870	3780	3830	55830400	3830.4	3677.9	3482.467	3321.95	54.83
08-12-2022	3830	3840	3710	3740	58563300	3826.4	3685.1	3485.2	3329.5	47.62
09-12-2022	3730	3740	3630	3680	64096100	3821	3692	3488.467	3336.45	43.51
12-12-2022	3680	3820	3670	3800	72917300	3817.8	3699.6	3493.2	3344.25	52.36
13-12-2022	3790	3790	3740	3740	45076100	3810.2	3705.9	3496.933	3351.85	48.29
14-12-2022	3770	3940	3760	3880	131331300	3805.8	3713.1	3501.867	3360.05	56.75
15-12-2022	3890	3970	3850	3900	66044500	3801.4	3719.3	3506.333	3368.45	57.81
16-12-2022	3870	3920	3850	3890	51486600	3796.4	3725.3	3510.8	3376.75	57.05
19-12-2022	3870	3970	3870	3970	55204400	3797.2	3732.4	3516	3385	61.39
20-12-2022	3970	3990	3910	3920	48640900	3797	3738	3521.4	3392.2	57.48
21-12-2022	3890	3930	3880	3920	36508800	3795.2	3745.2	3525.467	3399.55	57.48
22-12-2022	3910	3940	3900	3930	29227500	3793.2	3751.5	3530.8	3406.3	58.10
23-12-2022	3860	3860	3800	3810	118489300	3789.8	3757.9	3534.733	3412.3	48.91
26-12-2022	3820	3850	3780	3800	46079800	3787	3764.5	3539.4	3416.1	48.22
27-12-2022	3800	3810	3730	3750	64811600	3784.8	3771.2	3543.333	3418.65	44.84
28-12-2022	3760	3770	3700	3750	59540200	3783	3777.4	3547.8	3421.8	44.84
29-12-2022	3740	3820	3710	3800	64775200	3779.8	3783.9	3551.4	3425.4	48.99
30-12-2022	3810	3870	3770	3850	98381200	3777.6	3790.6	3554.867	3429.75	52.81
02-01-2023	3610	3650	3590	3590	77679800	3770.8	3794.5	3555.267	3432.7	37.20
03-01-2023	3590	3590	3500	3520	95725100	3763.8	3798.1	3555.667	3436.35	34.26
04-01-2023	3540	3560	3300	3300	166711600	3751	3799.7	3553.133	3439.3	27.04
05-01-2023	3250	3270	3080	3100	225480200	3734	3798.2	3549.467	3440.85	22.41
06-01-2023	3090	3190	3090	3140	133608100	3718.6	3797	3546.267	3442.85	25.17
09-01-2023	3150	3170	2980	3030	166201300	3699.8	3795.6	3543.6	3444	22.77
10-01-2023	3040	3140	2980	3140	140623900	3687.6	3793.5	3543.267	3446.1	29.96
11-01-2023	3140	3210	3080	3180	107213300	3676.8	3791.3	3542.733	3447.95	32.42
12-01-2023	3120	3130	3050	3090	72892500	3663.6	3787.9	3543.067	3449.35	29.88
13-01-2023	3120	3150	3110	3140	49589600	3652	3785	3543.533	3450.75	33.02
16-01-2023	3120	3130	3090	3100	22706200	3637.4	3781.5	3544.733	3452.2	31.79
17-01-2023	3060	3150	3050	3140	51667000	3625	3777.4	3546.2	3453.55	34.42
18-01-2023	3160	3230	3150	3170	61822400	3615.6	3773.7	3547.067	3455.55	36.40
19-01-2023	3140	3230	3140	3230	43534600	3610.6	3769.1	3548.4	3458.35	40.28
20-01-2023	3250	3260	3210	3240	46127000	3605.6	3763.7	3550.333	3461.05	40.93
24-01-2023	3240	3250	3170	3200	33035100	3599.6	3755.5	3551.733	3463	39.10
25-01-2023	3190	3190	3120	3130	39566000	3592	3746.4	3552.8	3464.6	36.07
26-01-2023	3050	3070	2990	3010	84026100	3580.8	3736.3	3553.067	3464.65	31.55
27-01-2023	2980	3080	2980	3060	57826600	3570.2	3727.6	3554.2	3464.65	35.20
30-01-2023	3060	3100	2980	3010	52460500	3558.6	3718.4	3555.2	3464.5	33.29
31-01-2023	2970	3020	2940	2960	67716800	3544	3708.3	3556.733	3463.5	31.45
01-02-2023	2940	3000	2930	2950	59788400	3529	3697.6	3558	3462.55	31.08
02-02-2023	2940	2970	2870	2870	72194700	3511.4	3686.2	3557.867	3461.5	28.23
03-02-2023	2870	2870	2740	2760	103103100	3491.6	3673	3557.933	3458.55	24.85
06-02-2023	2760	2840	2720	2780	80906500	3472.6	3660.9	3557.933	3455.75	26.57
07-02-2023	2860	2950	2860	2890	113365400	3455.6	3650.7	3558.267	3453.7	35.34
08-02-2023	2900	2940	2870	2920	50694800	3436.4	3641	3558.867	3451.85	37.53
09-02-2023	2860	2890	2820	2840	56376600	3415.8	3630.1	3558.267	3449.9	34.20
10-02-2023	2750	2780	2710	2740	73205300	3392.6	3616.4	3557	3447.25	30.56
13-02-2023	2790	2830	2780	2780	56457600	3371.2	3603.6	3556	3445.15	33.61
14-02-2023	2790	2850	2770	2830	45245300	3352.2	3593.1	3556.4	3443.3	37.31
15-02-2023	2870	3040	2870	2950	156718900	3335	3583.3	3557.6	3442.35	45.22
16-02-2023	2970	2990	2890	2920	49508800	3316.8	3573.6	3557.533	3441.05	43.73
17-02-2023	2920	2930	2860	2880	42584600	3299.6	3563	3556.6	3438.8	41.76
20-02-2023	2870	2910	2820	2900	67556000	3284	3552.5	3556	3437.35	43.14
21-02-2023	2860	2900	2820	2820	57575900	3264.4	3541.1	3554.533	3436	39.15
22-02-2023	2880	2910	2840	2850	54952100	3246.6	3528.4	3552.8	3434.35	41.34
23-02-2023	2880	2950	2870	2900	80590000	3227	3516.4	3551.067	3433.15	44.91
24-02-2023	2930	2960	2880	2890	74147500	3206.8	3504.1	3548.467	3431.45	44.33
27-02-2023	2910	2950	2890	2950	37969000	3188	3492.2	3546.2	3430.1	48.61
28-02-2023	2940	3040	2910	2990	141401100	3168.4	3482.8	3544.4	3429.1	51.30
01-03-2023	3000	3010	2940	2990	74127000	3149.8	3473.4	3541.933	3428.5	51.30
02-03-2023	3000	3020	2970	2990	50994600	3131.2	3463.2	3540.533	3426.9	51.30
03-03-2023	3090	3130	3020	3020	113137800	3113	3453.1	3538.667	3426.35	53.58
06-03-2023	3020	3020	2900	2910	68483600	3095	3442.4	3536.933	3424.8	45.23
07-03-2023	2880	2910	2850	2860	77306100	3076.2	3431.6	3535.067	3423.6	42.02
08-03-2023	2840	2920	2810	2920	70513000	3059.6	3422.2	3534	3422.4	46.89
09-03-2023	2950	2950	2900	2900	42649600	3042.6	3412.8	3532.467	3421.5	45.52
10-03-2023	2900	2900	2850	2860	29029300	3023.8	3401.8	3530.533	3419.5	42.82
13-03-2023	2870	2930	2860	2900	39891600	3004.8	3391.2	3528.667	3417.35	46.25
14-03-2023	2910	2910	2770	2780	52813500	2988.6	3379.7	3525.867	3413.6	38.74
15-03-2023	2790	2820	2730	2750	39502100	2973.2	3368.5	3523.133	3410.05	37.12
16-03-2023	2720	2720	2600	2640	94121800	2960	3355.5	3519.8	3404.85	31.85
17-03-2023	2650	2770	2650	2740	56135300	2952.8	3343.4	3516.4	3400.3	40.16
20-03-2023	2760	2780	2710	2730	23354800	2944.6	3331.6	3512.867	3395.85	39.64
21-03-2023	2720	2730	2690	2720	22460800	2938.4	3319.1	3509.867	3392.3	39.10
24-03-2023	2710	2740	2680	2700	51538400	2929.6	3308.6	3505.533	3389.85	37.97
27-03-2023	2710	2740	2670	2690	49277600	2919.8	3298.3	3500.8	3387	37.39
28-03-2023	2700	2800	2700	2790	79739600	2913.8	3288.7	3496.533	3385.75	46.24
29-03-2023	2810	2910	2800	2880	95891000	2908.6	3280.3	3492.867	3384.8	52.71
30-03-2023	2900	2920	2850	2870	68110600	2904	3270.7	3489	3384.55	51.96
31-03-2023	2880	2930	2850	2900	52621300	2899.2	3262.1	3484.667	3384.45	54.07
03-04-2023	2940	3020	2940	2940	80982000	2894.6	3255.1	3480.667	3383.95	56.79
04-04-2023	3010	3080	3010	3040	67165700	2890.8	3250.7	3476.333	3384	62.74
05-04-2023	3040	3070	3000	3060	43622600	2887.2	3246.4	3471.533	3384.55	63.81
06-04-2023	3060	3120	3030	3040	54960300	2884	3241.8	3465	3384.8	61.89
10-04-2023	3020	3060	2970	2980	22020000	2881	3236.5	3457.933	3384.85	56.41
11-04-2023	2960	3060	2960	3040	39298900	2881.6	3231.2	3451.4	3385.2	60.21
12-04-2023	3050	3050	2930	2950	58469900	2879.4	3224.8	3444.867	3385.5	52.78
13-04-2023	2960	3010	2960	2970	30972500	2878.6	3218.6	3438.467	3386.05	54.14
14-04-2023	2960	2990	2920	2920	27974600	2877.8	3210.9	3431.467	3387	50.26
17-04-2023	2920	2950	2880	2880	29867300	2876.4	3202.7	3423.867	3387.6	47.34
18-04-2023	2870	3020	2870	3010	72551300	2879.2	3195.3	3417.2	3388.2	56.24
26-04-2023	3040	3130	3020	3080	83906000	2885.6	3188.6	3410.533	3389.85	60.15
27-04-2023	3100	3110	3050	3090	29370200	2891.8	3182.2	3404.533	3391.4	60.69
28-04-2023	3100	3160	3060	3120	55237300	2896.4	3176	3399.267	3392.8	62.34
02-05-2023	3100	3100	2960	2980	68609600	2897.6	3167	3393.2	3393.55	51.48
03-05-2023	2980	3050	2940	2950	51722500	2899.8	3157.8	3386.667	3393.65	49.50
04-05-2023	2930	3000	2900	2960	48442000	2904.2	3148.4	3379	3393.8	50.19
05-05-2023	2860	2880	2780	2780	117087300	2904.2	3137.7	3370.467	3393.05	39.67
08-05-2023	2810	2930	2810	2890	49684300	2905.4	3128.8	3363.867	3393.65	46.98
09-05-2023	2910	2910	2860	2890	29970900	2904.2	3119.6	3356.933	3394.25	46.98
10-05-2023	2900	2970	2900	2960	51888800	2905	3110.9	3350.733	3394.4	51.33
11-05-2023	2920	2950	2790	2800	185177500	2903.4	3101.5	3343.133	3393.3	42.71
12-05-2023	2800	2800	2750	2770	40508300	2900.8	3092.4	3335.267	3392.2	41.30
15-05-2023	2780	2790	2630	2670	90817900	2897.8	3081.1	3326.667	3390.35	36.95
16-05-2023	2700	2740	2660	2680	55422000	2894.4	3070.5	3317.067	3388.2	37.66
17-05-2023	2710	2710	2570	2590	88741400	2888.2	3057.6	3307	3385.35	33.96
19-05-2023	2520	2540	2380	2400	124706100	2878.4	3042.6	3295.533	3380.95	27.77
22-05-2023	2450	2490	2410	2430	126492300	2868	3028	3284.133	3376.65	29.94
23-05-2023	2290	2290	2290	2290	20061900	2854	3011.2	3273.2	3371.8	26.01
24-05-2023	2220	2310	2220	2270	86044600	2839.6	2994.7	3262.133	3366.35	25.49
25-05-2023	2200	2200	2150	2160	64286500	2823	2977.1	3249.8	3361.15	22.82
26-05-2023	2090	2170	2080	2120	53817800	2805	2959	3237.067	3355.25	21.92
29-05-2023	2120	2130	2010	2070	61660200	2788.2	2941.6	3224.333	3349.75	20.81
30-05-2023	2070	2150	2060	2110	48950200	2773.2	2924.7	3212.133	3344.6	24.11
31-05-2023	2070	2090	2010	2020	52992600	2755.2	2907.4	3199.867	3339.3	21.90
05-06-2023	2090	2170	2090	2100	87812700	2739.2	2890.9	3188.267	3334.15	28.20
06-06-2023	2200	2220	2160	2210	76805100	2726.2	2875	3176.6	3329.45	35.87
07-06-2023	2200	2200	2140	2150	39985500	2711.2	2858	3164.533	3324.3	33.75
08-06-2023	2190	2200	2160	2190	33406400	2699.4	2844	3152.933	3319.25	36.44
09-06-2023	2210	2230	2170	2190	26781200	2688.2	2830.7	3141.733	3314.4	36.44
12-06-2023	2220	2240	2200	2210	25695700	2679.6	2819.8	3130.2	3309.75	37.91
13-06-2023	2190	2220	2150	2190	33933200	2668.6	2810.7	3118.467	3304.45	36.99
14-06-2023	2210	2250	2200	2250	23916200	2659	2801.8	3107.4	3299.4	41.56
15-06-2023	2250	2320	2220	2310	41706900	2650.8	2794.6	3096.333	3295.1	45.79
16-06-2023	2350	2350	2300	2310	37599900	2643	2786.3	3086.733	3289.9	45.79
19-06-2023	2300	2300	2250	2270	20074900	2634.6	2777.2	3077.067	3284.25	43.36
20-06-2023	2260	2290	2250	2260	15369400	2624	2768.9	3067.133	3278.4	42.75
21-06-2023	2270	2290	2250	2250	23572000	2611.4	2760	3057.333	3272.5	42.11
22-06-2023	2250	2310	2250	2280	21905300	2599.6	2751.8	3047	3266.65	44.78
23-06-2023	2280	2280	2250	2260	12986000	2586.8	2743	3037	3260.2	43.35
26-06-2023	2230	2240	2190	2220	17683200	2572.4	2733.5	3027.533	3253.6	40.55
27-06-2023	2210	2260	2210	2240	19092200	2556.4	2723.6	3019.267	3246.35	42.55
03-07-2023	2270	2340	2260	2310	45375500	2541.4	2714.3	3011.4	3239	49.00
04-07-2023	2320	2350	2310	2340	11497800	2527.4	2705.7	3003.667	3230.6	51.51
05-07-2023	2350	2440	2350	2440	56747700	2516.6	2698.8	2996.533	3222.6	58.79
06-07-2023	2420	2460	2410	2440	31016500	2504.6	2693.1	2989	3214.7	58.79
07-07-2023	2410	2420	2370	2390	22541100	2493.4	2686.4	2981	3207	54.08
10-07-2023	2380	2420	2370	2410	14975500	2482.2	2680.4	2973.133	3199.4	55.61
11-07-2023	2400	2440	2390	2420	20657800	2472.2	2675	2964.667	3191.65	56.40
12-07-2023	2430	2430	2370	2380	18551100	2462.2	2669.3	2955.867	3183.45	52.41
13-07-2023	2350	2350	2280	2320	35210100	2448.4	2663.8	2946.333	3175	47.04
14-07-2023	2320	2360	2320	2350	17684100	2433.8	2659.7	2937	3166.35	49.81
17-07-2023	2380	2410	2380	2390	17150600	2419.8	2655.8	2928.067	3158.35	53.32
18-07-2023	2390	2390	2320	2330	17984200	2404	2650.2	2918.667	3150.45	47.91
20-07-2023	2350	2380	2350	2360	21795700	2391.6	2644.6	2908.533	3142.8	50.61
21-07-2023	2380	2430	2380	2410	47348900	2380.8	2640.3	2898.8	3135.2	54.81
24-07-2023	2420	2470	2400	2470	78018900	2371	2637.6	2889.267	3127	59.28
25-07-2023	2480	2520	2430	2440	71347100	2364.2	2634.2	2879.867	3118.9	56.28
26-07-2023	2460	2510	2450	2500	64233800	2356.4	2630.9	2871.333	3112	60.58
27-07-2023	2500	2500	2450	2460	23962200	2347.8	2626	2862.333	3104.65	56.58
28-07-2023	2440	2480	2410	2460	16299000	2337.8	2621.4	2853.2	3097.5	56.58
31-07-2023	2470	2470	2390	2400	32699100	2329.8	2616.6	2844.267	3089.8	50.76
01-08-2023	2410	2410	2370	2400	16415300	2322.4	2611.6	2835.733	3082.05	50.76
02-08-2023	2380	2380	2340	2360	16306600	2316.2	2607	2826.133	3074.05	47.02
03-08-2023	2370	2390	2350	2380	11483600	2310.2	2602.3	2817.067	3065.35	49.05
04-08-2023	2390	2440	2390	2420	19420100	2306.8	2597.5	2807.333	3056.95	52.91
07-08-2023	2400	2400	2360	2390	14416800	2306.6	2592.5	2797.267	3048.3	49.86
08-08-2023	2400	2420	2380	2390	16224200	2305.8	2586.9	2787.267	3039.55	49.86
09-08-2023	2390	2390	2370	2390	11173900	2307.8	2580.9	2776.733	3031.85	49.86
10-08-2023	2430	2440	2400	2420	31421100	2310.8	2575.2	2766.733	3024.3	53.23
11-08-2023	2410	2420	2370	2380	16968800	2315.2	2569.1	2756.467	3016.15	48.54
14-08-2023	2360	2410	2330	2410	27881800	2321	2563	2746.333	3008.05	51.96
15-08-2023	2410	2490	2400	2490	58313100	2329.4	2558.8	2737.533	3000.6	59.66
16-08-2023	2510	2530	2490	2530	29391900	2337.8	2555.5	2729.067	2993.55	62.86
18-08-2023	2520	2560	2480	2530	31089200	2348	2551.6	2720.933	2986.9	62.86
21-08-2023	2560	2620	2550	2610	49807800	2358.2	2548.7	2713.333	2980.75	68.64
22-08-2023	2620	2710	2620	2700	79850300	2368	2547.1	2706	2974.45	73.62
23-08-2023	2730	2780	2700	2720	68825100	2379.4	2545.3	2698.467	2968.25	74.58
24-08-2023	2680	2730	2640	2680	43106800	2389.2	2544.3	2692.4	2962	69.14
25-08-2023	2670	2670	2620	2610	27090500	2397.6	2542.9	2686.333	2955.7	60.77
28-08-2023	2610	2710	2610	2700	35385800	2407.4	2543.5	2682.333	2949.5	66.40
29-08-2023	2710	2730	2670	2680	27369900	2417.2	2542.9	2679.533	2943.15	64.20
30-08-2023	2710	2730	2660	2710	25343900	2426.4	2542.7	2676.667	2937.15	66.02
31-08-2023	2680	2690	2650	2670	13646600	2433.6	2542.2	2674.267	2930.65	61.52
01-09-2023	2680	2720	2670	2690	15526200	2441.2	2542.1	2671.267	2925.35	62.88
04-09-2023	2690	2760	2690	2740	34776100	2450.6	2542.6	2668.333	2920.45	66.11
05-09-2023	2750	2780	2750	2760	28125000	2460.6	2542.3	2666.133	2915.5	67.33
06-09-2023	2790	2850	2790	2850	74033700	2472.6	2542	2664.2	2911.15	72.20
07-09-2023	2870	2930	2800	2910	83503800	2485.2	2542.4	2662.933	2906.55	74.88
08-09-2023	2880	2940	2860	2900	40447700	2498	2542.4	2661.333	2902.25	73.61
11-09-2023	2900	2920	2800	2800	50094500	2509.6	2541	2658.867	2898.05	62.20
12-09-2023	2820	2850	2800	2820	33844500	2521.2	2538.8	2656.133	2894.75	63.42
13-09-2023	2830	2870	2820	2840	25366600	2531.8	2536.6	2653.467	2891.5	64.65
14-09-2023	2900	2940	2890	2940	41832200	2543.8	2535.6	2651.733	2888.7	70.07
15-09-2023	2910	2910	2850	2870	22514700	2552.4	2534.5	2650	2885.5	62.81
18-09-2023	2850	2870	2810	2860	39116500	2560.8	2532.7	2649	2881.95	61.82
19-09-2023	2860	2920	2820	2900	45435000	2571	2532.2	2647.933	2878.5	64.24
20-09-2023	2930	2980	2910	2970	67679100	2582.2	2532.2	2647.667	2875.4	68.05
21-09-2023	2960	2970	2920	2960	26094500	2593	2532.6	2647.667	2871.75	66.95
22-09-2023	2930	2960	2920	2940	17325300	2604.2	2533.2	2647.6	2867.95	64.71
25-09-2023	2950	2980	2940	2960	19760100	2617	2532.7	2648.2	2864	65.94
26-09-2023	2960	2970	2830	2840	48146100	2626.8	2530.3	2648.733	2859.45	53.80
27-09-2023	2770	2900	2770	2870	50756500	2636.4	2528.1	2649.333	2855.15	55.98
29-09-2023	2900	2900	2840	2870	14646900	2647.2	2525.6	2649.2	2850.8	55.98
10-10-2023	2820	2840	2770	2790	35527500	2655.8	2523.7	2648.333	2845.35	48.85
11-10-2023	2800	2820	2800	2800	11957500	2663.6	2522.2	2648.067	2840	49.71
12-10-2023	2760	2760	2690	2700	27816600	2668.2	2519.6	2647.8	2834	42.07
13-10-2023	2730	2740	2710	2710	9348700	2673.6	2518.9	2647.333	2828.3	43.02
16-10-2023	2750	2790	2740	2760	27387700	2678.8	2517.6	2646.867	2823.2	47.61
17-10-2023	2770	2780	2750	2780	14278900	2685.2	2516.5	2645.733	2818.05	49.37
18-10-2023	2750	2880	2730	2850	55075600	2693	2515.4	2645.267	2813.15	55.05
19-10-2023	2840	2860	2800	2850	33534500	2702	2515.9	2645.067	2808.7	55.05
20-10-2023	2830	2830	2760	2800	33619000	2710	2516.2	2644.4	2804.3	50.37
23-10-2023	2780	2790	2650	2680	50965400	2716.4	2516.3	2643.467	2798.7	41.29
24-10-2023	2640	2690	2630	2660	27357800	2722	2516.1	2642.2	2793.3	39.99
25-10-2023	2660	2700	2640	2690	22956700	2727.4	2517.1	2640.8	2787.35	42.89
26-10-2023	2660	2670	2610	2640	18011400	2732.4	2519.5	2639.133	2781.05	39.47
27-10-2023	2660	2680	2630	2640	14480300	2737.4	2521.6	2637.067	2774.8	39.47
30-10-2023	2640	2640	2550	2570	27555600	2741	2524.4	2634.267	2767.8	34.95
31-10-2023	2520	2600	2430	2580	39630500	2744.2	2527.5	2631.533	2761.1	36.08
01-11-2023	2500	2500	2410	2420	56223400	2745	2530.1	2627.733	2753.6	27.79
02-11-2023	2420	2470	2410	2410	28291000	2745	2533	2623.667	2746	27.37
03-11-2023	2420	2490	2420	2490	36653900	2745	2537.2	2620.867	2739.4	35.79
06-11-2023	2500	2540	2500	2520	34049400	2744.8	2541.3	2618.6	2733	38.66
07-11-2023	2500	2510	2410	2470	50972500	2743.6	2545.8	2615.6	2726.6	35.79
08-11-2023	2460	2470	2410	2450	29332300	2740.4	2549.3	2612.6	2720.1	34.68
09-11-2023	2480	2500	2440	2450	34212800	2735.4	2551.7	2609.867	2713.35	34.68
10-11-2023	2450	2510	2450	2480	28413800	2730.6	2555	2607.067	2706.5	38.02
13-11-2023	2490	2510	2450	2470	19943100	2726.4	2557.8	2605	2700.9	37.34
14-11-2023	2480	2520	2450	2500	33156000	2724.2	2560.9	2603.333	2695.8	40.79
15-11-2023	2520	2560	2490	2510	30448600	2720.4	2563.9	2602.467	2691.85	41.94
16-11-2023	2510	2510	2470	2500	18681100	2716.8	2567	2600.867	2688.85	41.08
17-11-2023	2500	2550	2500	2540	15900300	2713.4	2569.9	2599.6	2685.85	45.85
20-11-2023	2550	2560	2530	2540	16111800	2710.8	2572.2	2598.4	2683.4	45.85
21-11-2023	2540	2610	2540	2590	28272700	2708.8	2575	2597.667	2680.65	51.54
22-11-2023	2610	2620	2570	2600	20047600	2706	2578.3	2597.067	2677.75	52.62
23-11-2023	2600	2610	2530	2550	19950900	2701.8	2581.2	2595.467	2675.05	47.01
24-11-2023	2550	2580	2510	2540	29269500	2695.6	2584.1	2593.2	2672.05	45.96
27-11-2023	2540	2600	2540	2560	17414400	2688.6	2586.9	2591.133	2669.35	48.45
28-11-2023	2560	2620	2560	2590	18009500	2682.4	2590.2	2589.067	2666.6	52.02
29-11-2023	2590	2610	2560	2570	13238500	2677.8	2593.7	2586.6	2663.6	49.56
30-11-2023	2590	2600	2570	2590	19140000	2673.2	2597.2	2583.6	2660.4	52.00
01-12-2023	2640	2650	2550	2560	33402800	2667.6	2599.7	2580.267	2657	48.22
04-12-2023	2580	2610	2550	2560	21596300	2660	2601.9	2577.067	2653.8	48.22
05-12-2023	2570	2580	2490	2500	40182400	2652.6	2602.5	2573.867	2650.65	41.26
06-12-2023	2510	2540	2500	2510	15768400	2645.6	2603.2	2570.333	2648.15	42.75
07-12-2023	2560	2600	2500	2520	37350300	2638	2604.5	2567.467	2645.45	44.26
08-12-2023	2570	2600	2550	2560	39098100	2629.8	2606	2564.733	2643.2	49.97
11-12-2023	2580	2600	2530	2560	27484800	2621.8	2607.4	2562.333	2641.2	49.97
12-12-2023	2560	2570	2520	2540	19003800	2613.8	2609	2560.067	2639.15	47.17
13-12-2023	2510	2510	2430	2450	48163800	2603.6	2610.3	2556.333	2637.05	37.10
14-12-2023	2460	2510	2440	2490	22993600	2596.6	2611.7	2552.4	2635.7	42.93
15-12-2023	2490	2570	2490	2510	34811200	2589.4	2612.9	2548.533	2634.35	45.64
18-12-2023	2530	2550	2470	2490	22558300	2581.8	2614.5	2544.333	2632.35	43.42
19-12-2023	2580	2620	2570	2590	67514300	2577.8	2616.8	2541.733	2630.7	55.18
20-12-2023	2600	2640	2580	2590	46482000	2573.6	2618.6	2539.333	2629.45	55.18
21-12-2023	2580	2610	2570	2590	29963000	2571.4	2619.8	2536.867	2628.7	55.18
22-12-2023	2600	2610	2580	2600	26543700	2569.2	2621.4	2535.667	2627.8	56.31
27-12-2023	2600	2630	2580	2590	57114900	2565.8	2622.3	2533.667	2626.6	54.82
28-12-2023	2600	2610	2560	2590	71753400	2562	2623.6	2531.667	2624.8	54.82
29-12-2023	2410	2430	2370	2380	114102700	2552.6	2622.8	2527.8	2622.1	33.30
02-01-2024	2380	2480	2380	2470	60805300	2545	2623.5	2525.6	2620.05	43.53
03-01-2024	2460	2460	2410	2420	67078100	2537.4	2623.7	2523.267	2617.65	39.87
04-01-2024	2420	2470	2420	2470	60719600	2533.2	2624.8	2521.933	2615.9	44.86
05-01-2024	2490	2490	2440	2460	43016400	2529.2	2625.6	2520.467	2613.95	44.08
08-01-2024	2450	2490	2430	2440	57795000	2524.2	2625.8	2519.467	2611.65	42.47
09-01-2024	2450	2460	2410	2430	32816500	2520	2626.2	2519.667	2609.35	41.65
10-01-2024	2460	2460	2440	2450	18676300	2516.2	2626.8	2519.8	2606.85	43.98
11-01-2024	2460	2460	2440	2460	18269800	2514	2627.5	2520.933	2604.2	45.15
12-01-2024	2450	2480	2440	2470	34181200	2511.8	2628	2522.267	2601.6	46.36
15-01-2024	2480	2530	2480	2510	40262700	2513.6	2629.3	2524.6	2599.2	51.03
16-01-2024	2510	2520	2480	2510	20639100	2515.6	2630.3	2527.2	2596.65	51.03
17-01-2024	2500	2520	2470	2480	21386500	2515.4	2630.2	2529.933	2594.5	47.44
18-01-2024	2490	2490	2450	2460	21988200	2514.2	2629.5	2532.267	2592.5	45.16
19-01-2024	2460	2480	2430	2440	24957100	2513.6	2628.6	2535.067	2590.1	42.94
22-01-2024	2430	2440	2390	2400	39831600	2512.6	2626.5	2537.067	2587.6	38.82
23-01-2024	2400	2410	2320	2340	71677600	2510.4	2622.9	2537.933	2585	33.62
24-01-2024	2350	2380	2320	2320	29436500	2507.2	2618.9	2539.067	2582.1	32.08
25-01-2024	2340	2380	2340	2370	29724600	2505.2	2615.8	2540.267	2580.05	39.55
26-01-2024	2360	2390	2330	2380	29891000	2502.8	2613.5	2541.533	2578.2	40.95
29-01-2024	2380	2410	2370	2390	22113600	2500.4	2610.4	2542.733	2576.95	42.38
30-01-2024	2390	2400	2360	2380	24015200	2498	2607.4	2544	2575.15	41.30
31-01-2024	2410	2450	2390	2400	18514100	2495.2	2604.3	2545	2573.5	44.36
01-02-2024	2420	2450	2390	2430	26233700	2493	2601.9	2545.8	2572.05	48.68
02-02-2024	2420	2440	2390	2410	37379900	2489.4	2599.1	2546.467	2570.6	46.11
05-02-2024	2420	2470	2420	2440	29743900	2486.2	2596.1	2547.6	2569.35	50.34
06-02-2024	2450	2470	2440	2470	29493600	2484.6	2593.2	2549	2567.75	54.22
07-02-2024	2460	2470	2440	2460	22430500	2483	2589.3	2550.4	2565.65	52.74
12-02-2024	2460	2490	2450	2470	23195400	2481.2	2584.9	2551.667	2563.65	54.09
13-02-2024	2470	2490	2460	2480	15203300	2479	2580.7	2553.133	2561.55	55.46
15-02-2024	2550	2570	2480	2510	48889300	2477.8	2577.8	2555.067	2559.4	59.36
16-02-2024	2520	2530	2490	2510	27209000	2476.2	2574.7	2556.867	2556.75	59.36
19-02-2024	2510	2510	2430	2430	30989400	2473.6	2570.6	2557.667	2553.6	46.69
20-02-2024	2440	2470	2400	2410	51876000	2470.6	2565.3	2558.133	2550.45	44.15
21-02-2024	2430	2440	2400	2400	23577200	2468.6	2560.6	2557.867	2547.55	42.90
22-02-2024	2420	2440	2390	2430	24173500	2467	2556.3	2557.8	2544.5	47.70
23-02-2024	2440	2450	2410	2420	13344400	2465	2551.5	2558	2541.85	46.30
26-02-2024	2420	2420	2360	2380	48200400	2461.4	2545.6	2557.8	2538.9	41.11
27-02-2024	2400	2410	2360	2380	34060600	2457.8	2539.8	2557.533	2536.2	41.11
28-02-2024	2390	2410	2380	2390	22336000	2454.8	2534.3	2557.6	2533.75	42.97
29-02-2024	2410	2420	2390	2420	26221900	2454.2	2528.9	2558.267	2530.8	48.23
01-03-2024	2450	2490	2430	2490	50300500	2454.2	2525.4	2559.2	2527.85	57.98
04-03-2024	2520	2550	2500	2540	66403000	2454.8	2522.1	2560.2	2525.1	63.30
05-03-2024	2550	2630	2550	2630	81017300	2457.6	2519.7	2562.2	2522.65	70.53
07-03-2024	2670	2730	2640	2720	71267500	2460.2	2519	2564.6	2521.35	75.69
08-03-2024	2700	2720	2660	2690	31411000	2462.2	2517.9	2566.467	2520.05	71.21
13-03-2024	2670	2670	2600	2600	33281600	2462.4	2516.9	2567.333	2518.25	59.79
14-03-2024	2600	2670	2600	2660	30870800	2463.6	2516.4	2568.8	2517.65	63.94
15-03-2024	2670	2670	2630	2630	24444200	2464.4	2515.1	2569.667	2516.35	60.58
18-03-2024	2650	2670	2630	2650	13386800	2465.6	2513.8	2570.933	2515.15	62.01
19-03-2024	2630	2660	2630	2630	14097900	2470.6	2511.6	2572.067	2513.5	59.67
20-03-2024	2630	2660	2610	2640	14733500	2474	2509.5	2573.667	2512.7	60.48
21-03-2024	2650	2700	2630	2660	24708700	2478.8	2508.1	2575.4	2512.15	62.10
22-03-2024	2650	2680	2650	2660	12224100	2482.6	2507.9	2577.4	2512.1	62.10
25-03-2024	2650	2670	2650	2660	18554500	2486.6	2507.9	2579.267	2512	62.10
26-03-2024	2680	2730	2670	2730	33569300	2492.4	2508.3	2581.333	2512.7	67.88
27-03-2024	2740	2760	2710	2740	23280200	2498.6	2509.3	2583.667	2514.4	68.62
28-03-2024	2740	2760	2660	2690	38154800	2503.4	2509.8	2585.667	2515.7	61.08
01-04-2024	2700	2700	2610	2630	23088200	2506.8	2510.4	2587.267	2517.4	53.49
02-04-2024	2640	2680	2620	2670	16915600	2510.8	2511.3	2588.933	2519.4	57.30
03-04-2024	2690	2720	2660	2670	22643300	2514	2513.8	2590.867	2521.95	57.30
04-04-2024	2670	2720	2650	2720	16413500	2518.2	2516.9	2592.933	2524.95	61.83
05-04-2024	2690	2720	2670	2690	9815600	2522.4	2518.9	2594.267	2528.05	57.86
16-04-2024	2740	2820	2730	2820	105166100	2529.6	2521.9	2596.2	2531.6	67.58
17-04-2024	2810	2830	2750	2750	28508800	2535.8	2524.7	2597.667	2535.25	59.61
18-04-2024	2770	2770	2710	2730	22199600	2542.4	2527.5	2598.467	2538.4	57.52
19-04-2024	2740	2780	2710	2760	29763000	2550.8	2530.6	2598.867	2541.15	59.79
22-04-2024	2770	2800	2750	2770	21213500	2559.8	2533.5	2599.2	2544.25	60.55
23-04-2024	2750	2800	2740	2750	14707700	2567.4	2536.3	2599.667	2547.05	58.19
24-04-2024	2750	2770	2710	2720	17258400	2574.2	2538.5	2600.4	2549.7	54.74
25-04-2024	2670	2690	2610	2630	22562600	2579	2539.7	2599.933	2551.8	45.94
26-04-2024	2620	2670	2620	2620	13547800	2583.8	2540.9	2599.533	2553.95	45.07
29-04-2024	2630	2680	2550	2660	18900100	2589	2542.1	2599.2	2556	49.20
30-04-2024	2680	2720	2650	2700	11974300	2594.4	2543.7	2599.4	2557.95	53.01
02-05-2024	2720	2770	2680	2720	38024100	2600.6	2545	2599.6	2560	54.83
03-05-2024	2730	2740	2700	2730	13789700	2606.4	2546.3	2599.533	2562.3	55.75
06-05-2024	2760	2850	2730	2850	45830100	2614	2549.3	2600.133	2565.25	65.00
07-05-2024	2850	2860	2790	2800	17536200	2620.8	2551.9	2599.8	2568	59.43
08-05-2024	2810	2840	2810	2840	19406700	2628.2	2554.7	2599.333	2570.8	62.22
13-05-2024	2870	2960	2850	2950	50037000	2637.6	2558.3	2599.667	2574.25	68.61
14-05-2024	2950	2950	2870	2890	19762100	2645.2	2561.5	2600.267	2577.6	62.41
15-05-2024	2890	2960	2830	2850	35799300	2652	2564.1	2600.467	2580.65	58.60
16-05-2024	2840	2890	2840	2870	23924700	2660.8	2567.2	2600.667	2583.45	59.92
17-05-2024	2890	2900	2840	2870	14361800	2670	2570.3	2600.2	2586.1	59.92
20-05-2024	2880	2920	2860	2890	20342800	2679.8	2574.2	2600.333	2588.35	61.35
21-05-2024	2910	2950	2870	2890	30374900	2689	2578	2600.533	2590.6	61.35
22-05-2024	2900	2920	2850	2910	21355200	2698.8	2581.9	2600.6	2593.2	62.88
27-05-2024	2920	2940	2880	2880	36832400	2708.8	2585.1	2600	2595.55	59.10
28-05-2024	2600	2700	2600	2680	58635800	2714.8	2586.3	2598.133	2596.85	41.28
29-05-2024	2690	2710	2660	2680	13194600	2720.6	2587.7	2596.4	2598.35	41.28

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%