AKRA

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2007	517	517	517	517	1210000
03-01-2007	512	521	512	521	2575000
04-01-2007	521	521	517	521	2331000
05-01-2007	517	521	517	521	2145000
08-01-2007	521	521	507	512	2030500
09-01-2007	507	512	507	507	1212500
10-01-2007	507	507	507	507	1400000
11-01-2007	507	507	507	507	1315000
12-01-2007	507	507	474	498	1876000
15-01-2007	498	512	498	507	2542500
16-01-2007	502	512	502	502	1701000
17-01-2007	502	502	483	502	1482000
18-01-2007	498	507	488	507	3146000
19-01-2007	507	507	502	507	910000
22-01-2007	507	507	483	483	1779000					25.71
23-01-2007	488	488	474	483	1364500					25.71
24-01-2007	483	483	483	483	5000					25.71
25-01-2007	488	488	474	483	984000					25.71
26-01-2007	483	483	483	483	1380000					25.71
29-01-2007	483	483	479	479	1507000					23.75
30-01-2007	479	479	474	479	1099000					23.75
31-01-2007	498	498	483	488	1402500					36.43
01-02-2007	483	488	483	488	1257000					36.43
05-02-2007	479	493	479	488	1826000					36.43
06-02-2007	483	483	483	483	705000					32.66
07-02-2007	479	479	479	479	1207000					29.99
08-02-2007	479	483	479	483	1813000					35.66
09-02-2007	479	483	479	483	1725500					35.66
12-02-2007	479	483	474	479	1033500					32.60
13-02-2007	479	479	474	479	291000					32.60
14-02-2007	474	479	469	474	842500					28.99
15-02-2007	474	479	469	479	1953000					36.55
16-02-2007	474	479	474	479	2474500					36.55
19-02-2007	474	474	469	469	268000					29.31
20-02-2007	469	493	469	493	1399000					53.25
21-02-2007	498	531	498	526	722000					68.86
22-02-2007	531	540	531	540	2077000					72.99
23-02-2007	545	626	545	578	1959500					80.52
26-02-2007	583	588	569	588	1121500					81.95
27-02-2007	588	602	588	602	1028000					83.75
28-02-2007	569	597	569	597	820000					80.66
01-03-2007	597	602	578	593	883000					78.18
02-03-2007	569	588	569	583	1097000					72.20
05-03-2007	569	578	531	569	532000					64.73
06-03-2007	564	569	564	569	628000					64.73
07-03-2007	569	588	564	569	820000					64.73
08-03-2007	569	588	550	583	1189000					68.76
09-03-2007	583	588	583	588	1227000					70.08
12-03-2007	588	593	588	593	1389000					71.38
13-03-2007	593	593	588	593	957000	518.48				71.38
14-03-2007	588	593	588	593	813500	520				71.38
15-03-2007	588	593	588	593	1197500	521.44				71.38
16-03-2007	593	593	555	593	955000	522.88				71.38
20-03-2007	593	593	588	593	1046500	524.32				71.38
22-03-2007	559	588	559	588	511000	525.84				66.85
23-03-2007	569	588	569	588	486500	527.46				66.85
26-03-2007	578	593	578	593	324500	529.18				69.12
27-03-2007	588	593	588	593	294000	530.9				69.12
28-03-2007	569	588	569	569	282500	532.32				50.04
29-03-2007	569	569	559	569	1207000	533.56				50.04
30-03-2007	569	569	569	569	176500	534.9				50.04
02-04-2007	569	569	564	569	765000	536.24				50.04
03-04-2007	569	569	564	569	826000	537.48				50.04
04-04-2007	564	569	564	569	743500	538.72				50.04
05-04-2007	564	569	564	569	698000	540.44				50.04
09-04-2007	564	569	559	569	757000	542.16				50.04
10-04-2007	564	564	564	564	7000	543.78				45.32
11-04-2007	564	569	564	569	2013000	545.5				50.36
13-04-2007	564	569	564	569	1272000	547.22				50.36
16-04-2007	564	574	559	574	1224000	549.12				55.15
17-04-2007	569	569	559	569	565500	550.92				49.96
18-04-2007	559	564	559	564	136000	552.44				45.36
19-04-2007	559	564	555	564	18500	553.96				45.36
20-04-2007	559	564	555	564	666000	555.48				45.36
23-04-2007	564	574	564	574	3886000	557.3				55.58
24-04-2007	569	583	569	583	3053000	559.38				62.39
25-04-2007	583	597	578	593	3372500	561.58				68.23
26-04-2007	593	602	593	602	2162500	563.96				72.38
27-04-2007	602	616	602	611	3622000	566.6				75.79
30-04-2007	621	630	616	630	992500	569.62				81.09
01-05-2007	630	702	630	697	3120000	574.08				89.68
02-05-2007	702	720	687	702	2720500	578.54				90.04
03-05-2007	702	716	697	711	3897500	583.18				90.68
04-05-2007	711	716	711	711	2378000	588.02				90.68
07-05-2007	711	711	706	711	2681500	592.38				90.68
08-05-2007	706	711	706	711	2265000	596.08				90.68
09-05-2007	706	711	706	706	1977500	599.4				86.55
10-05-2007	706	716	706	716	1899500	602.16				87.75
11-05-2007	711	725	711	725	2148500	604.9				88.73
14-05-2007	730	763	730	758	2184500	608.02				91.43
15-05-2007	754	763	754	763	2291000	611.34				91.75
16-05-2007	763	796	763	792	1534000	615.32				93.32
21-05-2007	796	806	796	796	2227000	619.58				93.50
22-05-2007	787	796	763	777	1597500	623.74				81.98
23-05-2007	777	782	773	777	2299000	627.9				81.98
24-05-2007	777	777	739	758	1918500	631.68				71.73
25-05-2007	739	749	702	744	2155000	634.9				65.25
28-05-2007	744	744	725	735	1736500	637.84				61.42
29-05-2007	735	777	735	758	2697500	641.14				66.79
30-05-2007	758	773	758	773	2319000	644.74	581.61			69.75
31-05-2007	773	773	768	773	1743500	648.34	584.17			69.75
04-06-2007	787	787	763	773	1455500	651.94	586.69			69.75
05-06-2007	777	777	754	758	1370500	655.24	589.06			62.76
06-06-2007	754	763	754	763	1562000	658.64	591.48			64.06
07-06-2007	777	777	763	773	1668500	662.34	594.09			66.56
08-06-2007	763	763	754	758	911000	665.74	596.6			59.83
11-06-2007	763	777	758	777	1905500	669.42	599.3			64.70
12-06-2007	773	773	768	773	1234000	673.02	601.96			62.97
13-06-2007	768	768	754	758	1984500	676.8	604.56			56.84
14-06-2007	754	754	754	754	1534500	680.5	607.03			55.29
15-06-2007	749	754	749	754	1527500	684.2	609.55			55.29
18-06-2007	754	758	749	754	2281500	687.9	612.07			55.29
19-06-2007	739	768	739	763	1224000	691.78	614.63			58.47
20-06-2007	768	777	758	768	1437500	695.76	617.24			60.16
21-06-2007	768	773	758	768	1608000	699.74	620.09			60.16
22-06-2007	768	773	758	768	2288000	703.72	622.94			60.16
25-06-2007	768	768	758	768	1497000	707.8	625.79			60.16
26-06-2007	768	787	763	777	1533500	711.96	628.73			63.74
27-06-2007	777	777	763	777	1752500	716.12	631.67			63.74
28-06-2007	768	773	758	773	1020500	720.1	634.61			60.92
29-06-2007	773	777	773	777	1407000	724.26	637.59			62.70
02-07-2007	777	834	777	806	1341500	729.1	640.77			72.47
03-07-2007	806	830	806	825	1648500	734.32	644.14			76.77
04-07-2007	825	863	825	863	1885500	740.3	647.89			82.61
05-07-2007	863	905	863	891	1592500	746.64	651.97			85.51
06-07-2007	891	920	882	891	1761500	752.8	656.09			85.51
09-07-2007	901	901	872	872	1268500	758.38	659.98			75.61
10-07-2007	891	891	863	867	2115500	763.68	663.82			73.20
11-07-2007	872	872	853	867	2060500	768.8	667.7			73.20
12-07-2007	867	867	858	858	1584500	773.36	671.49			68.65
13-07-2007	858	863	853	863	1657500	776.68	675.38			69.77
16-07-2007	867	872	867	867	2496000	779.98	679.26			70.68
17-07-2007	867	872	867	867	1884500	783.1	683.14			70.68
18-07-2007	872	920	872	910	4444000	787.08	687.55			78.66
19-07-2007	910	939	910	939	2299000	791.64	692.01			82.18
20-07-2007	948	976	939	962	2428000	796.66	696.37			84.38
23-07-2007	967	995	967	986	1591000	802.26	700.83			86.29
24-07-2007	995	1005	995	1005	2061500	808.04	705.1			87.58
25-07-2007	1005	1014	995	1005	2948000	813.64	709.27			87.58
26-07-2007	1014	1062	1014	1043	2449000	819.34	713.68			89.80
27-07-2007	948	1090	948	1062	3525000	825.32	718.33			90.70
30-07-2007	1062	1062	995	1033	7182000	830.14	722.73			79.24
31-07-2007	1043	1043	1033	1043	11596000	835.08	727.33			80.17
01-08-2007	1043	1119	1024	1024	10382500	840.02	731.88			73.43
02-08-2007	1043	1043	1005	1033	7710500	845.14	736.52			74.52
03-08-2007	1043	1062	1043	1052	8979000	851.02	741.35			76.70
06-08-2007	1052	1052	929	948	5303500	855.1	745			51.01
07-08-2007	948	948	863	929	5169000	858.98	748.41			47.85
08-08-2007	939	948	920	948	7893000	862.78	751.96			51.11
09-08-2007	948	948	920	939	5689500	866.1	755.42	676.44		49.53
10-08-2007	901	929	901	920	5119000	869.04	758.69	679.127		46.28
13-08-2007	920	929	910	929	5151500	872.16	762.05	681.847		48.02
14-08-2007	929	939	920	939	6628500	875.78	765.51	684.633		49.96
15-08-2007	891	901	815	853	5255000	877.58	768.11	686.847		37.14
16-08-2007	806	806	739	796	5627000	878.04	770.19	688.74		31.39
20-08-2007	806	882	796	834	8359500	879.56	772.65	690.92		38.25
21-08-2007	834	844	796	806	5434500	880.14	774.78	692.913		35.44
22-08-2007	825	825	806	825	1929500	881.18	777.1	695.033		38.73
23-08-2007	825	872	825	853	7554500	883.08	779.94	697.4		43.32
24-08-2007	853	872	834	853	11133500	885.06	782.78	699.707		43.32
27-08-2007	853	939	853	920	11232000	888.38	786.29	702.493		53.07
28-08-2007	901	920	901	910	6579500	891.5	789.7	705.213		51.64
29-08-2007	853	939	853	939	7436000	895.02	793.4	708.093		55.39
30-08-2007	948	995	948	995	7124500	899.56	797.66	711.347		61.59
31-08-2007	1005	1024	995	1014	5641500	904.48	802.11	714.887		63.44
03-09-2007	1014	1090	1005	1052	6816000	910.16	806.94	718.68		66.89
04-09-2007	1071	1185	1071	1109	5178500	916.98	812.39	722.853		71.26
05-09-2007	1128	1147	1128	1128	6486000	924	817.98	727.153		72.56
06-09-2007	1119	1128	1119	1128	5081000	931.02	823.57	731.453		72.56
07-09-2007	1128	1138	1128	1138	5052000	938.32	829.21	735.847		73.30
10-09-2007	1138	1138	1090	1100	5261000	944.78	834.52	739.987		66.03
11-09-2007	1071	1119	1071	1100	6173000	950.66	839.88	744.067		66.03
12-09-2007	1100	1109	1090	1100	4969000	956.16	845.24	748.147		66.03
13-09-2007	1109	1119	1100	1109	5218000	961.08	850.69	752.287		67.00
14-09-2007	1109	1109	1071	1081	4148000	964.88	855.76	756.273		61.16
17-09-2007	1090	1100	1071	1081	5298000	968.68	860.74	760.287		61.16
18-09-2007	1090	1090	1071	1081	5599500	972.86	865.62	764.273		61.16
19-09-2007	1081	1100	1071	1090	5156500	977.32	870.5	768.32		62.48
20-09-2007	1100	1100	1090	1100	9251500	981.98	875.39	772.46		63.93
21-09-2007	1090	1100	1090	1100	5343000	986.82	880.09	776.6		63.93
24-09-2007	1100	1109	1100	1100	7914500	991.56	884.12	780.773		63.93
25-09-2007	1109	1119	1100	1109	5248500	996.4	888.19	784.973		65.44
26-09-2007	1119	1119	1100	1119	5161500	1001.44	892.27	789.24		67.09
27-09-2007	1119	1119	1109	1119	5257500	1005.62	896.35	793.573		67.09
28-09-2007	1109	1119	1100	1109	4307000	1009.02	900.33	797.68		63.57
01-10-2007	1100	1109	1090	1090	5280500	1011.58	904.12	801.44		57.42
02-10-2007	1100	1109	1071	1109	5503000	1014.04	908.15	805.233		61.44
03-10-2007	1100	1119	1100	1109	6541000	1016.12	912.08	808.773		61.44
04-10-2007	1100	1109	1071	1090	5372000	1017.82	915.73	812.12		55.37
05-10-2007	1090	1100	1081	1090	5591000	1018.76	919.05	815.373		55.37
08-10-2007	1100	1100	1081	1100	5017000	1019.52	922.42	818.727		57.91
09-10-2007	1090	1100	1081	1090	4833000	1020.66	925.4	822.04		54.57
10-10-2007	1081	1090	1081	1090	8869000	1021.6	928.34	825.42		54.57
11-10-2007	1090	1090	1062	1090	8895000	1022.92	931.47	828.893		54.57
17-10-2007	1081	1100	1081	1100	6536500	1024.26	934.7	832.433		57.62
18-10-2007	1100	1157	1100	1138	6617500	1025.98	938.5	836.227		66.76
19-10-2007	1138	1138	1090	1128	5212000	1029.58	942.34	839.86		62.92
22-10-2007	1090	1109	1081	1109	5360000	1033.18	946.08	843.333		56.28
23-10-2007	1100	1119	1100	1119	3854000	1036.6	949.69	846.84		58.75
24-10-2007	1109	1119	1100	1109	5073500	1040	953.05	850.28	767.33	55.38
25-10-2007	1090	1090	1081	1090	4423500	1043.4	956.22	853.593	770.195	49.58
26-10-2007	1100	1109	1100	1100	5712500	1046.82	959.49	856.973	773.09	52.41
29-10-2007	1100	1109	1090	1100	5419500	1050.04	962.91	860.353	775.985	52.41
30-10-2007	1138	1176	1109	1109	5193500	1055.16	966.37	863.793	778.925	55.04
31-10-2007	1109	1109	1100	1100	5182000	1061.24	969.64	867.207	781.865	51.94
01-11-2007	1100	1100	1071	1081	5525500	1066.18	972.87	870.493	784.735	46.06
02-11-2007	1043	1090	1043	1090	6813500	1071.86	976	873.807	787.65	49.00
05-11-2007	1138	1138	1081	1081	21223500	1076.98	979.08	877.06	790.52	46.28
06-11-2007	1090	1090	1071	1071	7322500	1081.34	982.21	880.407	793.385	43.39
07-11-2007	1071	1071	1033	1062	8278500	1085.52	985.29	883.693	796.16	40.92
08-11-2007	1071	1071	1043	1062	8980500	1088.36	988.37	886.98	798.96	40.92
09-11-2007	1043	1071	1033	1071	8592000	1091.58	991.54	890.327	801.805	44.58
12-11-2007	1062	1071	1033	1071	6470500	1094.22	994.62	893.673	804.625	44.58
13-11-2007	1071	1081	1052	1062	5231000	1095.56	997.56	896.96	807.4	41.59
14-11-2007	1081	1081	1071	1071	3675500	1096.7	1000.59	900.307	810.34	45.53
15-11-2007	1071	1081	1071	1081	3677000	1097.28	1003.72	903.72	813.33	49.59
16-11-2007	1081	1081	1033	1043	5261500	1095.96	1006.47	906.913	816.13	37.99
19-11-2007	1052	1081	1043	1071	4380500	1094.82	1009.41	910.26	819.07	47.70
20-11-2007	1071	1071	995	1043	3472000	1093.12	1012.07	913.42	821.87	40.82
21-11-2007	1062	1062	1005	1024	4045500	1090.84	1014.58	916.42	824.595	36.93
22-11-2007	1033	1100	995	1100	12134000	1090.84	1017.81	919.96	827.7	55.29
23-11-2007	1100	1157	1090	1138	13692000	1091.6	1021.13	923.787	830.95	61.35
26-11-2007	1147	1157	1081	1138	13958000	1092.36	1024.26	927.613	834.2	61.35
27-11-2007	1119	1138	1119	1138	5436000	1092.94	1027.01	931.44	837.45	61.35
28-11-2007	1128	1138	1109	1138	5566500	1094.08	1029.48	935.2	840.725	61.35
29-11-2007	1157	1176	1138	1147	7305000	1095.4	1032.04	938.96	844.065	62.95
30-11-2007	1147	1166	1138	1147	5426500	1096.72	1034.79	942.653	847.385	62.95
03-12-2007	1147	1157	1138	1147	6016000	1097.86	1037.59	946.287	850.705	62.95
04-12-2007	1147	1223	1147	1185	16306000	1099.56	1040.77	950.113	854.235	69.59
05-12-2007	1194	1261	1194	1261	12276000	1102.78	1044.8	954.32	858.145	78.06
06-12-2007	1261	1308	1261	1299	8822000	1106.76	1049.16	958.333	862.27	80.92
07-12-2007	1308	1422	1308	1375	17673000	1112.08	1054.24	962.82	866.75	85.10
10-12-2007	1375	1413	1365	1413	10836500	1117.96	1059.7	967.5	871.42	86.68
11-12-2007	1413	1422	1327	1365	10775000	1122.88	1064.25	971.86	875.9	75.79
12-12-2007	1327	1346	1308	1327	5762000	1127.24	1068.13	975.967	880.07	68.46
13-12-2007	1327	1327	1270	1270	6944000	1130.84	1071.21	979.693	883.79	59.21
14-12-2007	1270	1308	1242	1261	10354000	1133.88	1073.96	983.393	887.395	57.88
17-12-2007	1261	1299	1251	1261	6682000	1136.92	1076.52	987.027	890.81	57.88
18-12-2007	1251	1261	1166	1166	7481500	1138.44	1078.13	989.967	893.7	45.40
19-12-2007	1176	1251	1138	1242	7977000	1141.48	1080.12	993.193	896.9	53.95
26-12-2007	1251	1356	1251	1299	7535500	1145.46	1082.49	996.767	900.41	59.12
27-12-2007	1299	1346	1299	1299	6327000	1149.64	1085.15	1000.147	903.94	59.12
28-12-2007	1299	1346	1299	1308	5477500	1154	1087.8	1003.56	907.565	59.95
02-01-2008	1318	1318	1289	1289	6147000	1157.98	1090.45	1006.973	911.165	57.32
03-01-2008	1270	1280	1251	1251	5601000	1161	1092.63	1010.133	914.575	52.38
04-01-2008	1261	1327	1261	1327	7198000	1164.78	1095.38	1013.927	918.365	59.84
07-01-2008	1318	1413	1308	1403	11471000	1170.28	1099.93	1018.32	922.465	65.64
08-01-2008	1413	1517	1356	1507	20673500	1178.24	1105.71	1023.467	927.06	71.66
09-01-2008	1507	1555	1507	1507	8499500	1186	1111.3	1028.46	931.63	71.66
14-01-2008	1517	1545	1422	1469	12227000	1193.2	1116.6	1033.1	936.01	66.71
15-01-2008	1469	1555	1450	1498	20326000	1201.36	1122.38	1037.933	940.535	68.50
16-01-2008	1469	1488	1289	1394	12315500	1207.24	1127.03	1042.073	944.54	56.71
17-01-2008	1394	1431	1280	1394	15596500	1213.12	1131.58	1046.313	948.545	56.71
18-01-2008	1327	1384	1327	1346	11054000	1217.86	1136.51	1050.2	952.31	51.93
21-01-2008	1327	1356	1223	1289	10056000	1221.64	1141.44	1053.64	955.815	46.88
22-01-2008	1213	1223	1024	1071	7646000	1221.44	1143.81	1055.727	958.23	33.46
23-01-2008	1100	1185	1090	1185	8584500	1223.34	1147.6	1058.447	961.19	42.70
24-01-2008	1223	1251	1166	1232	8664000	1226.36	1151.67	1061.507	964.385	46.02
25-01-2008	1242	1270	1213	1223	11724500	1229.4	1155.37	1064.607	967.655	45.48
28-01-2008	1185	1223	1185	1223	8664000	1232.62	1159.07	1067.733	970.925	45.48
29-01-2008	1232	1232	1138	1176	8948500	1234.9	1161.63	1070.547	973.96	42.44
30-01-2008	1176	1176	1138	1166	8485500	1236.8	1164.19	1073.293	976.945	41.80
31-01-2008	1166	1166	1147	1166	9842000	1238.7	1166.46	1075.98	979.93	41.80
01-02-2008	1166	1232	1166	1232	14803500	1242.1	1168.83	1079.073	983.245	47.82
04-02-2008	1261	1270	1223	1232	10163500	1245.32	1171.01	1082.167	986.56	47.82
05-02-2008	1223	1242	1213	1232	9025000	1248.34	1172.81	1085.26	989.875	47.82
06-02-2008	1194	1232	1176	1232	8608500	1252.12	1174.04	1088.353	993.215	47.82
11-02-2008	1213	1223	1176	1204	10854500	1254.78	1174.8	1091.2	996.39	45.16
12-02-2008	1204	1204	1138	1138	12869500	1256.68	1174.9	1093.607	999.235	39.55
13-02-2008	1157	1166	1128	1138	9480000	1258.96	1174.9	1096.04	1002.055	39.55
14-02-2008	1157	1157	1119	1119	11457000	1259.34	1175.09	1098.32	1004.805	37.98
15-02-2008	1119	1166	1119	1166	9181500	1259.9	1175.75	1100.72	1007.815	43.92
18-02-2008	1166	1213	1138	1194	18415000	1261.02	1176.69	1103.18	1010.965	47.17
19-02-2008	1204	1242	1204	1223	12408000	1262.72	1177.83	1105.58	1014.26	50.37
20-02-2008	1232	1232	1166	1185	12249500	1263.66	1178.87	1107.54	1017.315	46.40
21-02-2008	1185	1204	1176	1194	9705500	1264.6	1180	1109.56	1020.37	47.46
22-02-2008	1185	1194	1176	1194	7882500	1265.54	1181.13	1111.707	1023.375	47.46
25-02-2008	1194	1213	1185	1204	7786500	1266.68	1182.27	1113.953	1026.385	48.76
26-02-2008	1213	1242	1204	1213	22980500	1267.24	1183.4	1116.26	1029.395	49.96
27-02-2008	1223	1251	1213	1251	19999000	1267.04	1184.91	1118.88	1032.5	54.78
28-02-2008	1251	1289	1242	1251	29301500	1266.08	1186.42	1121.467	1035.27	54.78
29-02-2008	1251	1251	1232	1251	10637000	1263.6	1187.84	1124.027	1038.015	54.78
03-03-2008	1204	1280	1204	1261	9252000	1260.56	1189.26	1126.653	1040.765	56.17
04-03-2008	1270	1270	1232	1261	16189500	1258.48	1190.68	1128.993	1043.515	56.17
05-03-2008	1261	1299	1261	1299	23769000	1257.92	1192.58	1131.393	1046.455	61.39
06-03-2008	1299	1346	1289	1308	17469500	1258.68	1194.76	1133.7	1049.44	62.53
10-03-2008	1289	1289	1204	1232	18097000	1258.1	1195.99	1135.34	1052.07	49.31
11-03-2008	1223	1232	1204	1223	6095000	1257.34	1197.13	1136.793	1054.605	48.01
12-03-2008	1251	1280	1242	1270	17160000	1259.42	1198.93	1138.56	1057.33	54.70
13-03-2008	1251	1251	1185	1185	12528000	1258.28	1199.88	1139.507	1059.465	43.74
14-03-2008	1204	1204	1147	1176	15639000	1255.82	1200.64	1140.267	1061.53	42.76
17-03-2008	1100	1166	1100	1157	5892000	1252.98	1201.31	1141.093	1063.355	40.69
18-03-2008	1166	1213	1147	1213	9543500	1251.08	1202.54	1142.227	1065.44	48.58
19-03-2008	1223	1251	1213	1223	8645000	1249.76	1203.87	1143.553	1067.67	49.87
24-03-2008	1232	1270	1232	1270	8519500	1250.14	1205.57	1145.133	1070.135	55.49
25-03-2008	1289	1308	1261	1308	9861500	1249.76	1207.27	1146.84	1072.885	59.45
26-03-2008	1308	1308	1280	1299	13205000	1247.68	1208.98	1149.18	1075.66	58.13
27-03-2008	1280	1299	1270	1289	4666500	1243.32	1210.78	1151.58	1078.43	56.62
28-03-2008	1289	1356	1289	1327	12502500	1239.72	1212.86	1154.107	1081.275	60.77
31-03-2008	1308	1318	1270	1299	8621500	1236.32	1214.76	1156.507	1083.905	56.49
01-04-2008	1308	1308	1251	1280	12291500	1231.96	1216.66	1158.907	1086.44	53.72
02-04-2008	1299	1299	1261	1270	9094500	1229.48	1218.36	1161.18	1088.925	52.26
03-04-2008	1261	1270	1223	1242	9684000	1226.44	1219.78	1163.2	1091.345	48.32
04-04-2008	1242	1289	1242	1289	14913500	1225.3	1221.58	1166.107	1093.975	54.52
07-04-2008	1289	1337	1280	1327	12821000	1226.06	1223.85	1169.647	1096.745	58.82
08-04-2008	1327	1327	1251	1289	11386000	1230.42	1225.93	1172.68	1099.4	53.39
09-04-2008	1289	1289	1223	1232	15044000	1231.36	1227.35	1175.52	1101.675	46.45
10-04-2008	1223	1223	1176	1185	16424500	1230.42	1228.39	1177.92	1103.735	41.65
11-04-2008	1204	1204	1176	1185	10686000	1229.66	1229.53	1180.133	1105.87	41.65
14-04-2008	1176	1176	1109	1119	9252500	1227.58	1230.1	1181.907	1107.695	35.64
15-04-2008	1119	1119	1090	1100	4966500	1226.06	1230.48	1183.107	1109.425	34.12
16-04-2008	1100	1109	1071	1071	17593500	1224.16	1230.48	1184.18	1111.01	31.88
17-04-2008	1081	1090	1062	1081	20897500	1222.46	1230.58	1185.127	1112.6	33.50
18-04-2008	1081	1081	1033	1052	24878500	1218.86	1230.48	1185.507	1114.02	31.18
21-04-2008	1062	1062	995	1062	29183000	1215.46	1230.39	1185.827	1115.49	32.90
22-04-2008	1043	1052	1014	1033	15344500	1211.48	1229.91	1185.7	1116.815	30.52
23-04-2008	1033	1033	1005	1033	10467500	1207.5	1229.81	1185.193	1118.14	30.52
24-04-2008	1033	1052	1033	1043	22550000	1204.28	1229.53	1184.627	1119.47	32.48
25-04-2008	1052	1100	1043	1090	57487500	1203.32	1230	1184.373	1121.035	40.91
28-04-2008	1090	1100	1071	1090	23267000	1202.36	1230.66	1184.053	1122.62	40.91
29-04-2008	1090	1090	1081	1090	16996000	1201.78	1230.56	1183.987	1124.185	40.91
30-04-2008	1090	1109	1062	1090	32392000	1200.26	1230.08	1183.92	1125.605	40.91
02-05-2008	1100	1100	1081	1100	20153000	1198.38	1229.7	1183.92	1126.98	42.95
05-05-2008	1100	1128	1100	1109	19125000	1196.1	1229.41	1183.92	1128.21	44.80
06-05-2008	1109	1119	1090	1109	20787500	1194.58	1229.12	1184.107	1129.3	44.80
07-05-2008	1109	1109	1081	1090	14050000	1192.5	1228.55	1184.167	1130.295	41.51
08-05-2008	1081	1128	1071	1128	27511500	1191.18	1228.36	1184.48	1131.575	49.50
09-05-2008	1138	1138	1100	1109	11532500	1189.28	1227.98	1184.607	1132.785	46.11
12-05-2008	1100	1119	1100	1109	11098000	1187.2	1227.22	1184.667	1133.995	46.11
13-05-2008	1109	1119	1081	1100	12049000	1184.18	1225.61	1184.667	1135.205	44.44
14-05-2008	1119	1119	1081	1100	15336500	1181.16	1223.62	1184.667	1136.39	44.44
15-05-2008	1100	1147	1100	1138	25733500	1178.9	1221.25	1184.86	1137.745	52.82
16-05-2008	1138	1166	1138	1147	16849500	1176.62	1218.59	1185.047	1139.145	54.57
19-05-2008	1147	1194	1138	1185	24581000	1175.1	1216.79	1185.487	1140.52	61.12
21-05-2008	1176	1176	1147	1166	15802000	1172.44	1215.18	1185.867	1141.655	56.71
22-05-2008	1147	1176	1138	1176	16674000	1169.8	1214.24	1186.44	1142.725	58.41
23-05-2008	1176	1185	1147	1157	10622500	1168.3	1213.2	1186.76	1143.58	54.07
26-05-2008	1147	1157	1138	1147	6522500	1166.78	1212.06	1187.013	1144.29	51.89
27-05-2008	1147	1157	1119	1147	8665500	1164.32	1211.87	1187.393	1145	51.89
28-05-2008	1147	1147	1128	1147	25430500	1163.56	1210.92	1187.773	1145.52	51.89
29-05-2008	1147	1166	1128	1147	35163500	1162.98	1209.4	1188.087	1145.945	51.89
30-05-2008	1147	1185	1128	1176	51669000	1163.36	1208.17	1188.66	1146.66	58.44
02-06-2008	1176	1270	1176	1232	55614500	1163.74	1207.41	1189.607	1147.605	67.61
03-06-2008	1232	1251	1194	1213	30388500	1163.54	1206.65	1190.427	1148.55	62.57
04-06-2008	1204	1204	1138	1166	26058000	1161.46	1205.8	1190.867	1149.215	52.19
05-06-2008	1157	1157	1109	1138	32547500	1158.06	1203.91	1190.867	1149.645	47.17
06-06-2008	1138	1157	1128	1147	27761000	1155.02	1201.35	1190.993	1150.64	48.87
09-06-2008	1119	1128	1100	1128	23760500	1151.8	1197.56	1191.12	1151.635	45.54
10-06-2008	1128	1128	1081	1100	29525500	1147.26	1193.49	1190.993	1152.395	41.09
11-06-2008	1109	1128	1090	1119	24889000	1143.66	1189.99	1191.06	1153.295	45.02
12-06-2008	1119	1138	1100	1138	23466500	1140.82	1186.39	1191.38	1154.385	48.70
13-06-2008	1147	1147	1128	1147	22854000	1138.36	1183.92	1191.693	1155.475	50.39
16-06-2008	1147	1157	1128	1147	29066500	1136.46	1181.45	1192.007	1156.515	50.39
17-06-2008	1157	1157	1138	1157	34554000	1133.82	1179.56	1192.327	1158.035	52.42
18-06-2008	1157	1166	1147	1166	39136500	1130.6	1178.33	1192.767	1159.885	54.23
19-06-2008	1157	1166	1138	1166	36971000	1128.14	1179.28	1193.333	1161.545	54.23
20-06-2008	1166	1185	1166	1176	31702000	1127.02	1179.19	1193.907	1163.395	56.37
23-06-2008	1166	1185	1147	1176	36228500	1126.84	1178.63	1194.54	1165.15	56.37
24-06-2008	1166	1194	1166	1185	38419000	1126.84	1178.25	1195.3	1166.81	58.40
25-06-2008	1185	1185	1166	1185	15160000	1128.16	1177.87	1196.12	1168.47	58.40
26-06-2008	1185	1185	1157	1176	6688000	1129.68	1177.87	1196.88	1169.75	55.41
27-06-2008	1147	1166	1138	1147	3872500	1131.2	1177.68	1197.387	1170.935	47.05
30-06-2008	1138	1147	1128	1147	20435500	1132.52	1177.49	1197.893	1171.975	47.05
01-07-2008	1147	1157	1138	1157	5444000	1134.62	1176.74	1198.527	1172.785	50.06
02-07-2008	1147	1147	1119	1138	7624000	1136.14	1175.8	1198.973	1173.405	44.84
03-07-2008	1090	1128	1043	1109	8058000	1137.66	1174.57	1199.16	1173.69	38.28
04-07-2008	1119	1119	1090	1119	6311000	1139.38	1173.44	1199.667	1173.74	41.46
07-07-2008	1119	1119	1081	1100	8144000	1140.52	1172.4	1199.86	1173.6	37.50
08-07-2008	1090	1090	1071	1090	5794500	1140.52	1171.92	1200.173	1173.41	35.58
09-07-2008	1100	1100	1062	1081	10607000	1140.34	1171.35	1200.553	1173.125	33.90
10-07-2008	1071	1081	1052	1081	10808000	1140.16	1170.97	1200.427	1173.03	33.90
11-07-2008	1081	1119	1081	1119	10496500	1140.74	1170.5	1200.3	1173.125	46.34
14-07-2008	1109	1128	1109	1128	8523000	1141.3	1169.84	1200.233	1173.265	48.80
15-07-2008	1119	1119	1090	1100	4179500	1141.12	1168.61	1199.98	1173.22	42.31
16-07-2008	1090	1100	1052	1081	6280500	1140.56	1167.57	1199.6	1173.22	38.56
17-07-2008	1081	1081	1062	1071	2186500	1140.18	1166.34	1199.093	1173.17	36.71
18-07-2008	1081	1081	1062	1071	1456000	1139.04	1165.11	1198.587	1173.12	36.71
21-07-2008	1071	1081	1052	1071	2868500	1138.28	1163.78	1198.08	1173.025	36.71
22-07-2008	1071	1071	1024	1043	6550000	1136.96	1162.08	1197.133	1172.74	31.45
23-07-2008	1052	1052	995	1024	9807500	1135.44	1159.81	1195.553	1172.36	28.47
24-07-2008	995	1033	995	1033	6234500	1134.1	1157.63	1193.78	1172.025	31.77
25-07-2008	1033	1071	1014	1071	6123000	1132.76	1155.83	1191.753	1171.835	43.60
28-07-2008	1081	1090	1043	1071	10252000	1131.24	1153.93	1189.473	1171.595	43.60
29-07-2008	1043	1081	1043	1081	9663500	1129.16	1152.13	1187.58	1171.405	46.43
31-07-2008	1090	1109	1090	1109	8669000	1128.02	1150.23	1186.127	1171.405	53.48
01-08-2008	1100	1100	1062	1062	7785500	1125.74	1147.77	1184.74	1171.265	43.20
04-08-2008	1062	1071	1043	1052	4938000	1123.64	1145.97	1183.347	1170.98	41.38
05-08-2008	1052	1052	1024	1033	5329000	1121.36	1144.07	1181.827	1170.6	38.10
06-08-2008	1043	1043	995	1005	7771000	1118.52	1141.42	1180.753	1170.175	33.83
07-08-2008	1005	1005	986	995	2784000	1115.48	1139.52	1179.107	1169.7	32.43
08-08-2008	986	995	976	995	4840500	1112.44	1137.71	1177.08	1169.175	32.43
11-08-2008	995	995	976	986	10239500	1108.64	1136	1174.993	1168.655	31.09
12-08-2008	986	986	957	976	7804000	1103.52	1133.63	1172.78	1168.085	29.63
13-08-2008	967	986	967	976	11057000	1098.78	1131.16	1170.693	1167.515	29.63
14-08-2008	986	986	957	967	8151000	1094.8	1128.13	1168.8	1166.85	28.24
15-08-2008	967	976	957	976	9700000	1091.56	1124.81	1166.46	1166.04	31.69
19-08-2008	967	967	939	939	7442000	1087.4	1121.21	1163.367	1165.095	26.13
20-08-2008	948	967	939	948	5560000	1083.8	1117.8	1159.64	1164.29	29.37
21-08-2008	939	1005	939	1005	23869500	1081.9	1114.58	1156.293	1163.72	45.66
22-08-2008	1005	1157	1005	1147	38506000	1082.46	1113.06	1154.147	1163.91	66.42
25-08-2008	1147	1185	1119	1157	18063500	1082.84	1111.83	1151.873	1164.245	67.37
26-08-2008	1157	1157	1100	1147	14691000	1082.84	1110.6	1150.227	1164.48	65.39
27-08-2008	1138	1166	1138	1166	6133500	1083.22	1109.84	1148.707	1164.81	67.35
28-08-2008	1176	1176	1128	1157	6981500	1083.22	1108.52	1147.447	1165.05	65.46
29-08-2008	1176	1176	1166	1176	6120000	1083.42	1107.01	1146.693	1165.43	67.54
01-09-2008	1166	1223	1157	1213	25241500	1084.36	1106.25	1147.64	1166.09	71.17
02-09-2008	1213	1223	1204	1223	15284000	1085.3	1106.16	1147.893	1166.755	72.08
03-09-2008	1223	1289	1223	1280	16021000	1087.38	1107.11	1148.213	1167.75	76.62
04-09-2008	1289	1299	1223	1251	16846500	1088.7	1107.77	1148.4	1168.65	70.36
05-09-2008	1232	1232	1166	1204	3843500	1089.08	1108.62	1148.273	1169.36	61.58
08-09-2008	1213	1223	1185	1204	5191500	1089.64	1109.66	1148.46	1170.07	61.58
09-09-2008	1194	1204	1147	1185	9725500	1090.4	1110.8	1148.587	1170.64	58.17
10-09-2008	1147	1166	1138	1147	4234500	1090.4	1111.46	1148.46	1171.02	51.98
11-09-2008	1119	1157	1119	1157	2918000	1090.4	1112.51	1147.96	1171.495	53.39
12-09-2008	1147	1147	1128	1147	1189500	1090.58	1113.36	1147.393	1171.875	51.76
15-09-2008	1128	1147	1100	1109	2580500	1090.58	1114.12	1146.573	1172.015	46.00
16-09-2008	1043	1081	995	1071	6181500	1089.62	1114.5	1145.5	1172.155	41.08
17-09-2008	1090	1100	1043	1081	1416500	1089.24	1114.88	1144.68	1172.205	42.82
18-09-2008	1062	1062	1005	1043	1850500	1088.3	1114.41	1144.047	1172.205	38.22
19-09-2008	1062	1147	1062	1147	8547500	1089.62	1114.98	1144.107	1172.82	53.07
22-09-2008	1166	1166	1128	1147	18223000	1090.94	1115.55	1144.293	1173.055	53.07
23-09-2008	1138	1157	1128	1138	959000	1091.32	1116.03	1144.107	1173.055	51.82
24-09-2008	1138	1194	1128	1185	8112000	1092.46	1116.88	1144.047	1173.29	57.46
25-09-2008	1185	1194	1166	1194	6201500	1094.34	1117.73	1143.853	1173.57	58.46
26-09-2008	1185	1194	1185	1194	3406000	1096.6	1118.58	1143.913	1173.85	58.46
29-09-2008	1194	1194	1194	1194	11000	1099.06	1119.62	1143.913	1174.085	58.46
06-10-2008	1147	1147	948	1043	4787000	1098.5	1118.77	1142.907	1173.565	39.14
07-10-2008	995	1043	948	1033	435000	1097.74	1118.01	1141.767	1172.995	38.24
08-10-2008	1033	1033	929	929	391500	1095.46	1116.21	1139.873	1171.715	30.40
13-10-2008	901	939	853	929	859000	1093.56	1114.5	1137.727	1170.055	30.40
14-10-2008	995	1014	957	986	825500	1092.62	1113.36	1135.96	1168.49	38.42
15-10-2008	995	995	920	939	1024000	1089.98	1111.37	1133.88	1166.31	34.85
16-10-2008	901	939	853	901	1985500	1086.58	1108.91	1131.48	1163.75	32.25
17-10-2008	901	929	882	901	1028500	1082.98	1106.07	1129.08	1161.43	32.25
20-10-2008	901	910	901	910	236000	1079	1103.51	1126.487	1159.345	33.61
21-10-2008	910	929	901	910	555500	1075.96	1100.85	1123.833	1157.545	33.61
22-10-2008	901	901	872	891	499000	1072.74	1098.19	1121.56	1155.695	32.03
23-10-2008	853	882	834	853	321500	1069.14	1095.25	1119.093	1153.655	29.09
24-10-2008	806	806	768	768	280500	1064.4	1091.46	1115.747	1151.665	23.81
27-10-2008	692	692	692	692	566500	1058.34	1086.91	1112.46	1148.915	20.28
28-10-2008	626	664	626	626	229500	1050.96	1081.7	1108.793	1145.55	17.80
29-10-2008	626	664	569	588	2195500	1043	1075.82	1105	1141.995	16.55
30-10-2008	607	645	559	645	17461500	1036.38	1069.95	1101.213	1138.68	25.06
31-10-2008	645	654	588	588	2657000	1028.62	1063.7	1096.98	1135.175	22.58
03-11-2008	588	664	588	607	4391500	1021.42	1058.11	1092.56	1131.955	25.24
04-11-2008	607	607	578	597	1294000	1013.84	1052.7	1087.82	1128.305	24.76
05-11-2008	607	626	597	616	1444000	1007.38	1047.39	1083.267	1124.37	27.59
06-11-2008	635	635	569	607	756000	1000.56	1042.18	1078.72	1119.87	27.07
07-11-2008	597	607	588	607	105000	992.6	1037.25	1073.92	1115.37	27.07
10-11-2008	607	616	588	607	410500	981.8	1032.13	1069.307	1111.06	27.07
11-11-2008	607	607	597	607	325500	970.8	1026.82	1064.82	1106.605	27.07
12-11-2008	607	607	578	597	355500	959.8	1021.32	1060.333	1102.62	26.33
13-11-2008	569	588	540	540	441000	947.28	1015.25	1055.653	1098.35	22.54
14-11-2008	559	569	521	540	316500	934.94	1009.08	1050.66	1094.32	22.54
17-11-2008	531	531	512	531	529500	922.04	1002.73	1045.353	1090.53	21.97
18-11-2008	521	540	493	531	513000	908.4	996.38	1040.3	1087.83	21.97
19-11-2008	502	531	502	521	570500	894.36	989.83	1035.56	1084.51	21.26
20-11-2008	483	521	483	502	377500	878.8	983.09	1031.007	1080.86	19.96
21-11-2008	483	493	474	493	1312000	863.64	976.17	1026.393	1077.21	19.35
24-11-2008	493	521	493	502	76500	849.6	969.34	1022.28	1073.605	21.91
25-11-2008	531	550	455	483	1191500	835.18	962.41	1018.167	1070.14	20.43
26-11-2008	483	502	474	493	638000	821.34	955.87	1014.313	1066.775	23.35
27-11-2008	512	512	483	483	410000	808.06	949.23	1010.327	1063.36	22.47
28-11-2008	493	502	483	493	268000	794.78	942.59	1006.6	1059.665	25.51
01-12-2008	493	502	483	502	506500	781.88	936.23	1002.867	1056.015	28.25
02-12-2008	474	493	474	493	154000	769.56	930.07	999.267	1052.32	27.17
03-12-2008	502	512	483	493	175500	758	923.81	995.667	1048.625	27.17
04-12-2008	483	502	483	502	39000	746.42	917.83	992.06	1045.115	30.25
05-12-2008	502	502	483	493	22000	735.42	911.86	988.08	1041.89	28.93
09-12-2008	502	512	493	502	183000	722.52	906.07	984.16	1038.71	32.12
10-12-2008	502	531	502	531	422000	710.2	900.57	980.433	1035.77	41.24
11-12-2008	540	559	512	540	984500	698.24	894.78	976.767	1032.64	43.77
12-12-2008	550	550	531	540	58500	685.34	888.9	973.033	1029.37	43.77
15-12-2008	559	569	540	569	162500	672.84	883.59	969.433	1026.1	51.56
16-12-2008	559	578	559	569	595000	660.34	878.47	965.833	1023.02	51.56
17-12-2008	588	607	569	588	333000	648.22	873.64	962.487	1019.99	56.17
18-12-2008	597	597	569	597	79000	639.3	868.9	958.947	1017.005	58.20
19-12-2008	588	607	578	597	318000	630.58	864.16	955.533	1013.97	58.20
22-12-2008	597	597	569	588	48000	623.76	859.61	952.06	1010.845	55.23
23-12-2008	578	588	578	588	30000	616.94	855.25	948.647	1007.53	55.23
24-12-2008	569	569	550	569	152000	608.6	850.61	945.107	1004.12	49.10
26-12-2008	550	569	531	569	142500	601.2	845.59	941.313	1000.71	49.10
30-12-2008	569	683	559	683	762500	596.84	841.71	938.22	997.82	71.28
05-01-2009	683	683	616	654	598000	591.9	837.44	934.68	994.785	63.68
06-01-2009	597	654	597	645	583000	586.6	832.8	931.207	991.515	61.49
07-01-2009	645	673	616	645	2402000	581.3	828.63	927.667	988.2	61.49
08-01-2009	635	645	626	645	47500	576.38	824.56	924.253	985.265	61.49
09-01-2009	645	645	626	645	12500	572.22	820.68	920.907	982.375	61.49
12-01-2009	635	645	635	645	6000	569.76	817.08	917.56	979.25	61.49
13-01-2009	645	645	607	635	73500	568.62	813.48	914.147	976.5	58.26
14-01-2009	635	673	616	645	154500	569	809.98	910.8	973.845	60.49
15-01-2009	597	635	588	635	222500	569.94	806.47	907.193	971.235	57.20
16-01-2009	635	645	635	645	20000	569.94	803.16	903.28	968.395	59.57
19-01-2009	645	645	626	645	22500	571.08	799.85	899.493	965.505	59.57
20-01-2009	645	645	597	616	362500	571.26	796.34	895.827	962.235	50.21
21-01-2009	588	616	588	616	108000	571.64	792.74	892.347	958.775	50.21
22-01-2009	635	635	635	635	2500	572.02	789.7	888.933	955.455	55.52
23-01-2009	626	635	616	626	40500	572.4	786.48	885.587	952.14	52.66
27-01-2009	635	645	626	645	25000	573.16	782.88	882.553	948.73	57.63
28-01-2009	645	645	635	645	34000	573.92	777.86	879.393	945.46	57.63
29-01-2009	616	645	616	635	134000	574.48	772.64	876.04	942.235	54.16
30-01-2009	588	635	540	635	21500	575.24	767.52	872.627	939.06	54.16
02-02-2009	616	616	607	607	4858000	576.58	761.93	869.027	935.885	45.30
03-02-2009	635	635	569	597	3777000	577.72	756.33	865.293	932.425	42.62
04-02-2009	588	588	578	588	970500	578.86	750.45	861.44	928.73	40.31
05-02-2009	578	588	578	588	7500	580	744.2	857.587	925.225	40.31
06-02-2009	597	607	578	588	152000	581.34	737.85	853.667	922.005	40.31
09-02-2009	616	616	569	569	186500	582.68	730.74	849.62	918.925	35.26
10-02-2009	578	597	559	597	1436500	584.76	724.2	845.7	915.985	45.99
11-02-2009	588	597	588	597	22000	586.66	718.13	841.78	913.375	45.99
12-02-2009	578	578	569	578	39000	588.56	711.87	837.793	910.765	40.68
13-02-2009	597	654	569	578	5946000	590.26	705.8	834	908.3	40.68
16-02-2009	578	607	578	588	533000	592.36	700.21	830.273	905.835	44.59
17-02-2009	578	597	559	569	329500	593.88	694.33	826.353	903.42	39.30
18-02-2009	559	578	559	569	1138000	595.22	688.55	822.56	900.955	39.30
19-02-2009	569	578	559	569	102500	596.74	683.15	818.96	898.635	39.30
20-02-2009	559	597	559	569	964500	598.26	678.13	815.293	896.315	39.30
23-02-2009	578	578	559	559	177500	599.4	672.91	811.687	893.895	36.25
24-02-2009	531	569	531	550	162000	600.54	667.98	808.087	891.195	33.72
25-02-2009	559	559	540	550	252000	601.5	662.01	804.547	888.495	33.72
26-02-2009	550	550	540	550	76500	601.88	656.04	801.007	885.795	33.72
27-02-2009	550	569	540	569	170000	602.46	650.35	797.34	883.19	44.03
02-03-2009	559	559	531	550	39500	602.66	644	793.487	880.44	37.71
03-03-2009	550	559	540	550	84500	602.28	637.56	789.82	877.645	37.71
04-03-2009	550	550	550	550	2500	601.9	631.12	786.28	874.85	37.71
05-03-2009	540	550	540	540	35500	600.94	624.58	782.74	872.1	34.46
06-03-2009	531	540	531	540	19000	599.8	619.55	779.2	869.16	34.46
10-03-2009	531	550	531	531	131500	598.48	614.53	775.6	866.27	31.62
11-03-2009	540	550	521	521	136500	597.14	610.45	772.12	863.33	28.78
12-03-2009	521	540	512	521	141000	595.8	606.37	768.767	860.435	28.78
13-03-2009	521	550	493	493	1815000	594.28	601.44	765.167	857.4	22.28
16-03-2009	502	569	502	521	5315500	593.32	597.26	761.5	854.315	37.49
17-03-2009	521	521	493	493	2447500	589.52	593.18	757.647	851.045	30.96
18-03-2009	502	512	483	493	1986000	586.3	589.1	753.727	847.585	30.96
19-03-2009	502	531	493	512	5262000	583.64	585.12	749.747	844.315	39.28
20-03-2009	512	521	502	512	1087500	580.98	581.14	746.08	840.995	39.28
23-03-2009	512	531	512	521	6416500	578.5	577.44	742.54	837.815	43.05
24-03-2009	540	540	521	531	6333500	576.22	574.22	739.193	834.735	46.99
25-03-2009	531	569	521	531	10606000	573.94	571.85	736.033	831.655	46.99
27-03-2009	540	550	521	531	8160000	571.86	570.24	732.94	828.575	46.99
30-03-2009	531	531	502	512	1575000	569.2	569.1	729.72	825.4	40.36
31-03-2009	512	521	502	512	1293000	566.74	568.34	726.56	822.08	40.36
01-04-2009	521	521	512	521	1946500	564.26	567.1	723.527	818.525	44.65
02-04-2009	521	540	521	531	2742500	561.98	566.53	720.56	815.115	49.03
03-04-2009	540	540	521	531	1282000	560.28	565.77	717.653	811.94	49.03
06-04-2009	550	550	521	531	1053000	558.58	565.11	714.687	808.905	49.03
07-04-2009	531	540	521	531	1054500	556.5	564.26	711.967	805.825	49.03
08-04-2009	521	540	521	521	658500	554.4	563.4	709.12	802.79	44.31
13-04-2009	531	550	531	550	6609500	552.5	562.83	706.087	800.04	57.18
14-04-2009	550	550	540	550	2372000	550.6	562.26	702.107	797.195	57.18
15-04-2009	550	597	540	578	10587500	549.46	561.97	698.247	794.395	65.99
16-04-2009	597	654	588	616	18478500	549.08	562.16	694.707	791.74	73.85
17-04-2009	626	635	559	569	6646500	548.32	562.45	690.727	788.85	56.47
20-04-2009	569	588	559	588	2494000	548.14	562.93	686.933	786.005	60.51
21-04-2009	588	588	559	578	1657500	547.94	563.4	682.947	783.065	57.49
22-04-2009	578	597	569	597	6718500	548.12	564.06	678.84	780.22	61.43
23-04-2009	597	607	569	597	2332500	548.3	564.82	674.667	777.325	61.43
24-04-2009	588	588	559	569	1411000	548.3	565.49	669.927	774.29	53.02
27-04-2009	578	578	550	559	1087000	547.54	566.15	665.313	771.16	50.36
28-04-2009	559	559	540	550	814500	546.6	566.63	660.953	767.985	48.03
29-04-2009	550	569	550	569	869500	546.42	567.49	656.72	764.95	52.98
30-04-2009	578	578	569	578	5461000	546.42	568.34	652.673	762.105	55.16
01-05-2009	578	588	569	578	2463500	546.22	569.29	648.88	759.26	55.16
04-05-2009	588	597	569	588	6630000	546.6	570.24	645.087	756.415	57.68
05-05-2009	588	607	559	559	5286500	546.4	570.81	641.167	753.52	49.06
06-05-2009	569	607	569	607	9698000	547.16	571.95	637.82	751.01	59.78
07-05-2009	616	664	616	635	25007500	548.48	573.37	634.913	748.59	64.48
08-05-2009	635	654	626	645	9029000	550.2	574.8	632.007	746.315	66.00
11-05-2009	654	664	616	626	7134000	551.72	576.13	629.227	743.995	60.67
12-05-2009	616	626	607	626	1812000	553.24	577.37	625.753	741.72	60.67
13-05-2009	616	626	607	616	3150000	554.56	578.22	622.213	739.395	57.81
14-05-2009	588	616	578	597	2012500	555.12	578.79	618.607	736.785	52.74
15-05-2009	597	607	569	588	7235500	555.88	579.27	614.627	734.085	50.48
18-05-2009	588	597	578	597	3531500	556.82	579.55	610.647	731.57	52.66
19-05-2009	607	635	597	616	5285500	558.14	580.02	606.793	729.245	56.98
20-05-2009	616	654	616	635	8810000	560.04	580.49	603.067	727.065	60.82
22-05-2009	626	626	616	626	1145500	561.76	580.78	600.287	724.84	58.17
25-05-2009	635	645	616	626	7216000	563.66	581.07	597.573	722.615	58.17
26-05-2009	626	635	616	635	3988000	565.94	581.54	595.613	720.575	60.19
27-05-2009	635	654	635	645	3450500	568.42	582.11	593.72	718.68	62.35
28-05-2009	645	645	626	645	1326500	571.46	582.87	591.447	716.74	62.35
29-05-2009	645	730	645	692	24193500	574.88	584.1	589.8	714.845	70.97
01-06-2009	702	720	692	720	19034000	579.42	584.47	588.593	713.09	74.69
02-06-2009	739	796	720	777	29691000	585.1	585.7	587.767	711.57	80.24
03-06-2009	777	863	768	834	34096500	591.54	587.59	587.26	710.195	84.01
04-06-2009	834	872	815	844	11655000	598.18	589.58	586.82	709.105	84.57
05-06-2009	853	853	825	844	4906000	604.64	591.57	586.507	708.065	84.57
08-06-2009	844	853	825	834	2237000	610.7	593.46	586.38	707.07	81.29
09-06-2009	825	844	777	806	1534000	616.2	595.07	586.633	706.075	72.77
10-06-2009	815	844	796	834	5858000	622.26	597.06	587.58	705.27	75.53
11-06-2009	834	844	815	825	1763000	628.52	598.86	588.907	704.42	72.97
12-06-2009	825	825	806	815	85000	634.58	600.66	590.42	703.565	70.12
15-06-2009	825	834	787	806	1005500	640.28	602.27	591.493	702.715	67.57
16-06-2009	796	796	749	768	809500	645.02	603.5	592.693	701.675	57.97
17-06-2009	758	777	749	758	370500	649.56	604.92	593.7	700.63	55.72
18-06-2009	768	777	730	749	19268000	653.92	606.25	594.713	699.495	53.71
19-06-2009	739	749	702	749	7292000	658.28	607.39	595.6	698.545	53.71
22-06-2009	758	758	702	711	5339500	662.08	608.24	596.293	697.36	45.63
23-06-2009	683	683	654	654	6842500	664.16	608.33	596.607	695.605	36.71
24-06-2009	664	692	645	673	14306000	666.62	608.61	597.047	693.235	40.86
25-06-2009	673	768	673	739	19107000	669.84	609.65	597.927	691.145	52.51
26-06-2009	758	825	720	806	18861500	673.64	611.36	599.32	689.44	60.93
29-06-2009	806	825	777	787	11941000	678	613.16	600.967	687.545	57.80
30-06-2009	796	796	777	777	7186000	681.78	614.96	602.547	685.645	56.16
01-07-2009	758	777	758	777	7203500	685.76	616.85	604.187	683.65	56.16
02-07-2009	796	796	777	787	6079500	689.56	618.84	605.893	681.52	57.56
03-07-2009	777	806	768	806	7885000	693.74	621.02	607.793	679.435	60.14
06-07-2009	806	806	777	806	8573000	698.48	623.39	609.82	677.065	60.14
07-07-2009	806	806	787	796	5866000	703.22	625.38	611.84	674.79	57.99
09-07-2009	796	796	749	758	7837500	707.38	626.99	613.547	672.56	50.56
10-07-2009	758	758	739	749	7129500	710.98	628.7	615.32	670.285	48.96
13-07-2009	730	739	711	739	6956500	714.2	630.31	616.96	668.055	47.17
14-07-2009	749	758	711	720	8749500	717.04	631.63	618.54	665.92	43.90
15-07-2009	720	730	692	692	7489000	719.12	632.86	619.867	663.595	39.54
16-07-2009	711	749	702	711	8768000	722.16	634.28	621.26	661.415	43.63
17-07-2009	692	720	692	720	1456000	724.42	635.79	622.773	659.47	45.51
21-07-2009	730	739	720	739	10149000	726.5	637.49	624.413	657.81	49.35
22-07-2009	739	749	720	720	7008500	728	639.1	625.867	656.005	45.87
23-07-2009	730	749	730	739	7366000	730.26	640.99	627.507	654.485	49.69
24-07-2009	749	777	749	768	9127500	733.1	643.17	629.28	652.59	54.92
27-07-2009	777	777	768	777	3880500	736.32	645.44	630.92	650.74	56.44
28-07-2009	768	787	758	787	5671500	740.12	647.62	632.567	648.985	58.12
29-07-2009	777	787	768	787	9553000	744.1	649.99	634.213	646.995	58.12
30-07-2009	787	825	777	815	3411500	748.46	652.64	635.853	645.1	62.79
31-07-2009	825	853	815	825	10540500	752.64	655.39	637.56	643.255	64.32
03-08-2009	825	882	825	872	17886000	757.38	658.71	639.453	641.645	70.47
04-08-2009	882	891	796	815	17407500	761.16	661.46	640.907	640.505	57.52
05-08-2009	815	815	796	815	6650000	764.94	664.3	642.36	639.415	57.52
06-08-2009	806	825	806	815	2725000	768.54	667.24	643.873	638.845	57.52
07-08-2009	815	815	796	806	7215500	771.76	670.09	645.327	638.23	55.51
10-08-2009	815	825	815	825	7348000	775.36	673.41	647.033	637.425	58.79
11-08-2009	825	834	815	834	6139000	778.2	676.54	648.8	636.9	60.28
12-08-2009	806	834	806	825	3319000	780.3	679.86	649.747	636.52	58.02
13-08-2009	825	834	806	815	7069500	781.06	683.08	650.82	636.09	55.53
14-08-2009	815	834	806	834	4025000	781.06	686.3	652.08	635.71	59.12
18-08-2009	815	815	796	806	4740500	780.3	689.24	653.153	635.19	52.40
19-08-2009	806	806	768	777	5905500	778.96	691.8	654.033	634.62	46.50
20-08-2009	787	815	777	815	9190000	778.58	694.64	655.167	634.43	53.83
21-08-2009	815	815	796	815	7609500	778.76	697.48	656.3	634.665	53.83
24-08-2009	815	825	796	815	4204500	778.38	700.32	657.5	635.28	53.83
25-08-2009	806	815	768	806	10471000	778	703.26	658.573	636.18	51.74
26-08-2009	796	796	787	787	7768500	777.44	706.01	659.587	637.175	47.53
27-08-2009	787	787	758	768	6260500	776.68	708.48	660.407	637.79	43.70
28-08-2009	768	777	758	777	11806500	776.86	710.94	661.287	638.735	45.92
31-08-2009	768	796	758	796	11919000	777.62	713.59	662.487	639.68	50.38
01-09-2009	796	796	777	796	11165000	778.56	716.24	663.687	640.675	50.38
02-09-2009	787	787	758	787	7473500	779.32	718.8	664.7	641.53	48.19
03-09-2009	787	815	777	815	11682000	781.4	721.74	665.96	642.57	54.76
04-09-2009	815	891	815	891	42224000	786.14	725.15	667.6	643.99	66.98
07-09-2009	910	910	872	891	8201000	790.5	728.56	669.24	645.41	66.98
08-09-2009	891	901	882	901	7705000	793.74	731.79	671.013	646.88	68.29
09-09-2009	901	939	891	939	13264500	796.4	735.02	673.04	648.59	72.71
10-09-2009	939	948	920	929	7478000	799.24	738.62	675.187	650.535	69.95
11-09-2009	929	929	910	929	8711000	802.28	742.03	677.4	652.48	69.95
14-09-2009	910	920	891	920	12852500	805.14	745.45	679.613	654.425	67.28
15-09-2009	929	976	920	948	9975500	808.36	748.96	682.013	656.51	70.99
16-09-2009	957	967	948	957	7759500	811.38	752.56	684.473	658.69	72.08
17-09-2009	967	976	957	976	4994000	814.78	756.63	687.187	661.06	74.29
24-09-2009	976	986	967	986	1649000	818.58	760.9	689.78	663.525	75.39
25-09-2009	976	986	967	986	1048000	823.14	765.26	692.373	665.945	75.39
28-09-2009	986	986	939	939	5289000	826.94	768.96	694.78	668.225	61.11
29-09-2009	957	957	929	948	6492000	831.12	772.66	697.247	670.5	62.57
30-09-2009	967	995	948	995	12153000	836.62	776.83	699.96	673.06	69.10
01-10-2009	995	1024	995	1024	11598500	843.26	781.19	702.993	675.715	72.31
02-10-2009	995	1138	995	1081	20164500	850.66	786.41	706.407	678.61	77.31
05-10-2009	1090	1138	1090	1100	12828000	858.26	791.34	709.947	681.645	78.69
06-10-2009	1109	1128	1100	1109	10493000	865.66	796.08	713.547	684.725	79.33
07-10-2009	1109	1119	1100	1119	7758000	873.64	800.82	717.28	687.81	80.05
08-10-2009	1109	1109	1071	1100	13122500	880.86	805.56	720.947	690.845	74.73
09-10-2009	1090	1109	1062	1071	12501500	886.92	810.01	724.42	693.69	67.38
12-10-2009	1071	1081	1062	1071	5902000	892.8	814.56	727.893	696.39	67.38
13-10-2009	1071	1090	1062	1071	6640500	898.48	819.3	731.24	699.045	67.38
14-10-2009	1071	1071	1043	1062	5845500	903.98	824.04	734.653	701.655	64.91
15-10-2009	1062	1090	1062	1090	11772500	909.48	828.97	738.253	704.26	68.75
16-10-2009	1090	1100	1071	1081	6529000	914.6	833.62	741.793	706.82	66.24
19-10-2009	1081	1081	1062	1071	7874000	918.58	837.98	745.333	709.235	63.46
20-10-2009	1071	1071	1052	1062	7482000	923.52	842.34	748.813	711.56	60.99
21-10-2009	1062	1062	986	1043	15997000	928.08	846.51	752.227	713.79	56.02
22-10-2009	1043	1043	986	1024	11185500	932.26	850.4	755.58	715.97	51.50
23-10-2009	1024	1071	1024	1062	16924000	937.38	854.57	759.187	718.34	58.68
26-10-2009	1062	1138	1052	1138	21197000	943.64	859.5	763.487	721.185	68.67
27-10-2009	1128	1138	1109	1119	5311000	949.34	863.77	767.473	723.935	64.47
28-10-2009	1119	1119	1062	1090	12269000	954.64	867.47	771.453	725.97	58.59
29-10-2009	1071	1071	1024	1071	11127500	959.76	870.41	775.307	728.055	55.04
30-10-2009	1071	1100	1043	1081	15581000	964.7	872.88	779.1	730.235	56.53
02-11-2009	1043	1071	1043	1062	3587500	969.82	875.06	782.767	732.32	52.94
03-11-2009	1071	1071	1014	1043	7606500	975.14	877.05	786.247	734.31	49.55
04-11-2009	1043	1062	1033	1052	12830000	979.88	879.23	789.72	736.345	51.15
05-11-2009	1052	1052	1024	1043	6790500	984.44	881.6	793.133	738.335	49.46
06-11-2009	1043	1194	1043	1185	44374000	991.84	885.11	797.493	741.085	67.60
09-11-2009	1185	1194	1147	1194	9467500	999.6	888.8	802.04	743.83	68.38
10-11-2009	1204	1204	1128	1166	15755500	1007.18	892.31	806.4	746.485	63.30
11-11-2009	1157	1176	1138	1166	13332500	1015.14	895.91	810.7	749.09	63.30
12-11-2009	1166	1194	1147	1176	19056500	1023.12	899.99	815	751.745	64.40
13-11-2009	1176	1176	1128	1138	7723000	1029.96	903.79	819.047	754.355	57.40
16-11-2009	1138	1176	1138	1166	17630500	1037.36	907.96	823.28	757.105	60.78
17-11-2009	1176	1185	1138	1157	14103500	1044.76	912.04	827.453	759.715	59.15
18-11-2009	1157	1157	1128	1147	8989000	1051.4	916.4	831.627	762.32	57.32
19-11-2009	1138	1138	1109	1119	10076500	1055.96	921.05	835.42	764.69	52.42
20-11-2009	1109	1147	1100	1128	16361500	1060.7	925.6	839.273	767.105	53.78
23-11-2009	1138	1147	1119	1128	14948500	1065.24	929.49	842.94	769.57	53.78
24-11-2009	1128	1138	1109	1128	10871000	1069.02	932.71	846.353	772.035	53.78
25-11-2009	1128	1138	1109	1119	9898500	1072.82	936.03	850.02	774.595	51.92
26-11-2009	1128	1128	1062	1090	13281500	1076.04	939.16	853.367	777.06	46.34
30-11-2009	1090	1090	1062	1090	5371000	1079.44	942.29	856.78	779.57	46.34
01-12-2009	1090	1090	1062	1081	11694500	1082.1	945.23	860.007	782.035	44.62
02-12-2009	1081	1119	1071	1109	24337000	1085.14	948.26	863.42	784.64	50.76
03-12-2009	1109	1128	1100	1119	12233000	1088	951.39	867.087	787.39	52.77
04-12-2009	1119	1128	1100	1128	11733500	1090.84	954.71	870.88	790.045	54.57
07-12-2009	1128	1128	1090	1100	11404500	1093.12	958.13	874.547	792.56	48.39
08-12-2009	1100	1119	1081	1100	13197500	1096.34	961.64	878.087	795.17	48.39
09-12-2009	1081	1100	1081	1100	10968000	1099.38	965.25	881.567	797.78	48.39
10-12-2009	1100	1100	1081	1100	7565000	1101.48	969.05	885.047	800.34	48.39
11-12-2009	1100	1109	1081	1109	13264500	1103.18	973.22	888.52	803.04	50.80
14-12-2009	1100	1100	1081	1100	10667000	1103.56	977.11	892.127	805.695	48.37
15-12-2009	1081	1090	1024	1052	15788000	1102.6	980.43	895.093	808.11	37.94
16-12-2009	1052	1052	1005	1043	14513500	1101.28	983.47	897.813	810.48	36.36
17-12-2009	1024	1033	957	1014	21178500	1099.18	986.41	900.273	812.755	31.76
21-12-2009	995	1071	957	1071	25690500	1098.6	989.73	903.24	815.36	46.17
22-12-2009	1062	1071	995	1014	14589500	1097.46	992.19	905.827	817.68	37.61
23-12-2009	1014	1014	967	986	17603500	1095.76	994.28	908.293	819.86	34.26
28-12-2009	986	1062	986	1062	26672000	1095.58	997.03	911.393	822.325	47.86
29-12-2009	1062	1109	1062	1071	28119500	1095.76	999.87	914.613	824.93	49.20
30-12-2009	1062	1109	1062	1109	20986000	1096.14	1002.81	918.027	827.725	54.52
04-01-2010	1119	1185	1109	1157	31557000	1097.66	1006.13	921.633	830.76	60.19
05-01-2010	1157	1157	1128	1138	15447000	1099	1008.79	924.987	833.75	57.15
06-01-2010	1128	1138	1090	1128	25359500	1100.32	1011.92	928.333	836.69	55.56
07-01-2010	1119	1128	1062	1109	17165000	1101.64	1014.86	931.553	839.58	52.57
08-01-2010	1100	1109	1071	1100	13369500	1103.16	1017.71	934.653	842.475	51.17
11-01-2010	1100	1119	1090	1119	12285500	1104.3	1020.84	937.813	845.465	53.96
12-01-2010	1119	1166	1109	1157	18427000	1104.68	1024.16	941.227	848.785	59.02
13-01-2010	1157	1223	1138	1204	33725000	1106.38	1027.86	944.64	852.2	64.25
14-01-2010	1204	1251	1204	1223	26895000	1109.04	1031.84	947.993	855.85	66.13
15-01-2010	1223	1251	1213	1242	17408500	1112.46	1036.11	951.093	859.595	67.95
18-01-2010	1223	1261	1213	1242	14554000	1115.68	1040.19	953.813	863.245	67.95
19-01-2010	1242	1242	1204	1242	17726500	1119.28	1044.55	956.467	866.895	67.95
20-01-2010	1232	1242	1213	1242	22107000	1123.26	1049.2	959.12	870.5	67.95
21-01-2010	1232	1242	1213	1242	16725000	1127.06	1053.47	961.84	874.055	67.95
22-01-2010	1223	1223	1194	1223	16223500	1130.66	1057.55	964.62	877.515	63.05
25-01-2010	1213	1223	1166	1176	10688500	1130.48	1061.16	966.9	880.74	52.89
26-01-2010	1176	1176	1109	1176	18865500	1130.12	1064.86	969.24	884.06	52.89
27-01-2010	1166	1185	1157	1176	10127000	1130.32	1068.75	971.647	887.38	52.89
28-01-2010	1176	1185	1147	1185	10280500	1130.7	1072.92	974.173	890.7	54.64
29-01-2010	1190	1190	1150	1180	12770000	1130.78	1076.95	976.92	893.945	53.45
01-02-2010	1170	1180	1150	1170	8834500	1131.42	1080.69	979.667	897.14	51.06
02-02-2010	1170	1200	1170	1180	12019000	1131.7	1084.53	982.54	900.385	53.31
03-02-2010	1170	1180	1100	1130	34760500	1131.16	1087.96	985.08	903.38	42.74
04-02-2010	1110	1180	1110	1130	27713000	1130.82	1091.11	987.873	906.425	42.74
05-02-2010	1110	1120	1050	1070	15861000	1129.84	1092.9	990.647	909.025	33.50
08-02-2010	1070	1070	980	1010	27719000	1127.48	1094.09	992.893	911.325	27.17
09-02-2010	1000	1000	980	990	13483000	1124.72	1094.98	994.567	913.385	25.45
10-02-2010	1010	1030	990	1020	20268500	1122.56	1095.79	995.993	915.405	32.38
11-02-2010	1030	1040	1010	1030	19924500	1120.78	1096.8	997.613	917.71	34.57
12-02-2010	1030	1050	1020	1040	20656000	1119.78	1097.91	999.367	919.97	36.77
15-02-2010	1040	1040	1020	1030	11182500	1118.58	1099.01	1001.053	922.23	35.48
16-02-2010	1030	1030	1010	1030	12051500	1117.56	1099.83	1002.673	924.395	35.48
17-02-2010	1030	1040	1010	1040	17145500	1116.18	1100.66	1004.233	926.61	38.00
18-02-2010	1040	1040	1010	1030	10898500	1114.4	1101.2	1005.727	928.915	36.47
19-02-2010	1020	1030	1000	1030	9818500	1112.44	1101.64	1007.287	931.27	36.47
22-02-2010	1030	1040	1020	1030	7928500	1111.04	1102.08	1009.1	933.67	36.47
23-02-2010	1030	1030	1010	1030	5808000	1109.64	1102.99	1010.973	935.975	36.47
24-02-2010	1020	1030	1010	1030	12691500	1108.24	1103.81	1012.913	938.235	36.47
25-02-2010	1020	1030	1010	1020	15855000	1106.64	1104.06	1014.913	940.445	34.46
01-03-2010	1030	1030	1010	1020	9619500	1104.86	1104.02	1017.1	942.605	34.46
02-03-2010	1020	1020	1000	1010	10420000	1103.06	1103.31	1019.093	944.86	32.39
03-03-2010	1010	1020	990	1010	8703000	1102.22	1102.41	1021.027	946.875	32.39
04-03-2010	1000	1000	960	970	19730000	1100.76	1101.02	1022.567	948.55	25.33
05-03-2010	970	980	960	980	7892000	1100.08	1099.63	1024.3	950.225	29.47
08-03-2010	980	990	960	990	13578500	1098.46	1098.53	1025.973	952.045	33.44
09-03-2010	980	1000	970	1000	18337500	1098.18	1097.82	1027.52	953.915	37.25
10-03-2010	1000	1000	980	1000	14198000	1098.46	1097.11	1029.007	955.835	37.25
11-03-2010	990	990	970	980	11174500	1096.82	1096.2	1030.293	957.75	32.89
12-03-2010	980	990	960	990	37310500	1095.2	1095.48	1031.647	959.76	36.87
15-03-2010	990	1020	990	1000	25723000	1093.02	1094.58	1032.88	961.775	40.66
17-03-2010	1000	1040	1000	1040	46425000	1090.68	1094.17	1034.313	963.895	52.85
18-03-2010	1040	1040	1010	1030	12485000	1088.52	1093.76	1035.367	965.87	50.08
19-03-2010	1030	1030	1010	1030	15388000	1086.56	1093.44	1036.8	967.89	50.08
22-03-2010	1030	1030	1000	1020	14322000	1084.78	1093.21	1038.167	969.86	47.21
23-03-2010	1020	1030	1000	1010	13036500	1082.98	1093.07	1039.467	971.735	44.47
24-03-2010	1020	1020	1000	1020	13968500	1081	1092.65	1040.893	973.61	47.74
25-03-2010	1010	1030	1000	1020	19272500	1078.26	1091.47	1042.193	975.485	47.74
26-03-2010	1010	1010	960	990	28772000	1073.98	1090.18	1043.233	976.975	39.62
29-03-2010	990	990	930	950	15080500	1068.52	1088.78	1044.067	978.125	31.84
30-03-2010	950	960	940	950	10092500	1062.68	1087.57	1044.967	978.99	31.84
31-03-2010	950	950	900	930	19143500	1056.44	1086.06	1045.607	979.47	28.58
01-04-2010	930	930	880	900	25257500	1049.6	1084.44	1046.233	979.75	24.53
05-04-2010	900	960	890	960	47063500	1043.96	1083.61	1047.453	980.33	42.18
06-04-2010	960	970	920	940	31070500	1037.92	1082.49	1048.287	980.86	38.92
07-04-2010	940	970	940	960	27078000	1032.66	1081.66	1049.253	981.63	43.62
08-04-2010	960	970	940	960	21096000	1028.34	1079.41	1050.22	982.26	43.62
09-04-2010	960	980	950	960	14936000	1024.02	1077.07	1051.247	982.935	43.62
12-04-2010	960	980	950	980	13104000	1020.1	1075.21	1052.533	983.76	48.56
13-04-2010	980	990	960	980	15065500	1016	1073.35	1053.947	984.63	48.56
14-04-2010	980	980	960	970	14956000	1011.8	1071.29	1055.233	985.64	46.21
15-04-2010	970	970	950	970	16933000	1007.8	1069.61	1056.393	986.7	46.21
16-04-2010	970	970	940	960	7991500	1003.4	1067.55	1057.487	987.755	43.76
19-04-2010	950	950	920	950	12009500	999.8	1065.48	1058.573	988.76	41.39
20-04-2010	950	1020	940	1010	58877000	997.4	1064.11	1059.873	990.255	56.58
21-04-2010	1010	1020	1000	1010	19473000	996.2	1063.02	1060.667	992.035	56.58
22-04-2010	1000	1010	980	1010	16936500	996.2	1061.84	1061.46	993.72	56.58
23-04-2010	1010	1010	1000	1010	7880500	996.6	1060.66	1062.187	995.075	56.58
26-04-2010	1010	1050	1000	1040	39013500	997	1059.78	1062.86	996.245	63.02
27-04-2010	1040	1050	1010	1030	19207500	997	1058.89	1063.533	997.46	59.84
28-04-2010	1000	1010	980	1000	12746500	996.2	1057.99	1064.007	998.575	51.43
29-04-2010	1000	1000	980	1000	6864000	995.6	1057.09	1064.54	999.69	51.43
30-04-2010	1000	1030	990	1030	22075000	995.6	1056.58	1065.087	1000.905	58.23
03-05-2010	1030	1030	1010	1020	10429000	995.2	1055.69	1065.507	1001.975	55.45
04-05-2010	1030	1040	1010	1020	20266000	995	1054.7	1065.8	1003.045	55.45
05-05-2010	1010	1020	970	990	21409000	994.2	1053.32	1065.827	1004.015	47.53
06-05-2010	990	990	940	980	18419500	993.2	1052.12	1065.787	1005.125	45.21
07-05-2010	950	970	920	970	7971500	992	1050.82	1065.993	1006.23	42.95
10-05-2010	970	990	960	990	15226000	991.2	1049.72	1066.273	1007.485	48.49
11-05-2010	1000	1020	990	1010	29236500	991	1048.82	1066.373	1008.935	53.36
12-05-2010	1010	1030	1000	1020	16941500	991	1047.93	1066.347	1010.575	55.62
14-05-2010	1020	1020	1000	1020	12206500	991.2	1047.13	1065.94	1012.12	55.62
17-05-2010	1000	1010	970	990	19905000	990.8	1046.51	1065.207	1013.47	47.60
18-05-2010	990	1010	990	1010	13078500	991.6	1046.18	1064.547	1014.825	52.52
19-05-2010	990	1000	980	990	10871500	991.8	1045.94	1063.687	1016.175	47.69
20-05-2010	990	990	950	970	16610000	991.4	1044.93	1062.82	1017.33	43.40
21-05-2010	940	950	910	950	12661000	990.4	1044.29	1062.013	1018.24	39.57
24-05-2010	960	970	950	950	11086500	989.4	1043.93	1061.207	1019.105	39.57
25-05-2010	950	970	910	930	15821000	988.4	1042.61	1060.267	1019.82	35.89
26-05-2010	930	960	910	960	18933500	987.8	1041.5	1059.587	1020.685	44.26
27-05-2010	960	960	940	960	13811500	987	1040.01	1058.72	1021.41	44.26
31-05-2010	970	970	950	970	9252500	985.6	1038.14	1057.98	1022.135	46.94
01-06-2010	980	980	950	970	12744500	984.4	1036.46	1057.307	1022.625	46.94
02-06-2010	980	980	950	980	15049500	983.4	1034.98	1056.76	1023.45	49.74
03-06-2010	990	1010	980	1000	12457000	983	1033.89	1056.473	1024.375	54.87
04-06-2010	1000	1030	990	1030	13965500	983.4	1033.19	1056.513	1025.45	61.26
07-06-2010	1010	1010	990	1000	9005500	983	1032	1056.1	1026.42	53.15
08-06-2010	990	1040	990	1040	24491000	983.4	1030.83	1055.447	1027.495	60.63
09-06-2010	1040	1040	1020	1040	8565500	984.4	1029.19	1054.92	1028.525	60.63
10-06-2010	1040	1060	1030	1060	16667500	986.6	1027.56	1054.72	1029.7	63.97
11-06-2010	1070	1070	1050	1060	14435000	988.8	1025.74	1054.647	1030.925	63.97
14-06-2010	1060	1070	1050	1050	7941000	991.2	1023.82	1054.44	1032.005	60.97
15-06-2010	1050	1060	1050	1060	10150000	994.4	1022	1054.427	1033.275	62.84
16-06-2010	1060	1110	1060	1100	22677000	997.2	1020.58	1054.807	1034.89	69.21
17-06-2010	1100	1130	1090	1130	15798000	1001	1019.46	1055.327	1036.465	72.95
18-06-2010	1130	1140	1120	1140	8444000	1004.6	1018.63	1055.973	1038.09	74.09
21-06-2010	1150	1150	1100	1120	15740500	1007.8	1018.07	1055.54	1039.615	67.96
22-06-2010	1120	1120	1080	1090	11886000	1010.4	1017.21	1054.847	1041.035	59.96
23-06-2010	1080	1090	1060	1090	7441500	1012.6	1016.35	1054.34	1042.55	59.96
24-06-2010	1090	1090	1070	1080	14246000	1014.6	1015.3	1053.767	1044.11	57.35
25-06-2010	1080	1080	1050	1080	10462000	1016.8	1014.3	1053.127	1045.625	57.35
28-06-2010	1080	1090	1070	1080	18068000	1019	1013.4	1052.74	1047.045	57.35
29-06-2010	1090	1090	1030	1050	16091500	1020.8	1012.1	1051.967	1048.315	49.31
30-06-2010	1040	1060	1040	1060	8009000	1023	1011.4	1051.32	1049.68	51.74
01-07-2010	1050	1050	1020	1030	7424000	1023.4	1010.4	1050.54	1050.755	44.80
02-07-2010	1030	1040	1010	1010	11918500	1023.4	1009.8	1049.813	1051.35	40.86
05-07-2010	1010	1030	990	1030	17297500	1023.8	1010	1049.16	1052.045	45.97
06-07-2010	1030	1030	1010	1030	6059000	1024.2	1010.4	1048.507	1052.69	45.97
07-07-2010	1030	1060	1020	1060	27468500	1024.6	1010.8	1048.053	1053.295	53.03
08-07-2010	1060	1070	1030	1050	24065500	1025	1011	1047.593	1053.9	50.66
09-07-2010	1050	1060	1040	1050	8829000	1026	1011.1	1047.327	1054.505	50.66
12-07-2010	1060	1060	1040	1050	4602000	1027	1011.3	1047.06	1055.155	50.66
13-07-2010	1050	1060	1030	1060	14831000	1027.6	1011.6	1046.92	1055.715	53.27
14-07-2010	1060	1090	1050	1060	25189000	1028.4	1011.8	1046.593	1056.23	53.27
15-07-2010	1060	1080	1030	1040	26067500	1028.8	1011.9	1046.067	1056.55	47.44
16-07-2010	1050	1050	1030	1050	6459500	1030	1012.1	1045.547	1056.87	50.37
19-07-2010	1050	1060	1040	1050	5516000	1031.4	1012.3	1045.213	1057.19	50.37
20-07-2010	1060	1070	1040	1070	17308500	1033.4	1012.7	1045.013	1057.845	56.04
21-07-2010	1070	1130	1070	1120	54265500	1036	1013.6	1045.147	1058.705	66.39
22-07-2010	1110	1120	1100	1110	20214000	1038	1014.5	1045.213	1059.28	63.19
23-07-2010	1120	1130	1110	1130	8278500	1040.2	1015.6	1045.353	1059.81	66.65
26-07-2010	1130	1130	1110	1120	2775000	1042.2	1016.7	1045.487	1060.005	63.44
27-07-2010	1120	1140	1110	1140	7927000	1045.2	1018	1046.073	1060.205	66.88
28-07-2010	1140	1180	1130	1180	19221500	1048.6	1020.1	1046.987	1060.56	72.46
29-07-2010	1170	1200	1160	1200	9931000	1052.8	1022.3	1048.227	1060.965	74.75
30-07-2010	1200	1200	1180	1190	3192000	1057.2	1024.3	1049.02	1061.415	71.55
02-08-2010	1190	1210	1190	1210	10336500	1062.4	1026.4	1050.327	1062.11	73.95
03-08-2010	1220	1220	1200	1220	19291500	1067.8	1028.6	1051.887	1062.855	75.09
04-08-2010	1230	1240	1210	1240	11829500	1074	1031.2	1053.073	1063.7	77.22
05-08-2010	1240	1300	1230	1300	20980000	1080.8	1034.3	1054.6	1064.89	82.17
06-08-2010	1300	1320	1290	1320	8951500	1088	1037.5	1056.007	1066.04	83.45
09-08-2010	1320	1400	1320	1400	25258000	1096.6	1041.1	1057.627	1067.635	87.38
10-08-2010	1400	1400	1360	1370	12506000	1104.6	1044.5	1059.173	1069.13	79.74
11-08-2010	1360	1370	1330	1350	8985000	1112	1047.7	1060.653	1070.57	75.03
12-08-2010	1340	1370	1320	1370	6367000	1119.4	1051.2	1062.393	1072.205	76.52
13-08-2010	1370	1380	1350	1360	7287500	1126	1054.7	1064.127	1073.885	74.13
16-08-2010	1360	1360	1340	1350	7844000	1133	1058	1065.667	1075.325	71.72
18-08-2010	1360	1360	1320	1330	8158000	1138.8	1061.1	1066.82	1076.285	67.03
19-08-2010	1330	1340	1310	1320	8828500	1144.4	1064.4	1067.593	1077.29	64.75
20-08-2010	1320	1330	1310	1330	12018000	1149.8	1068.2	1068.307	1078.49	65.99
23-08-2010	1330	1330	1280	1310	14145000	1154.8	1071.8	1068.76	1079.685	61.32
24-08-2010	1310	1320	1280	1300	9403500	1159.8	1075.5	1069.147	1080.78	59.07
25-08-2010	1300	1310	1280	1300	13729000	1164.6	1079.5	1069.533	1081.97	59.07
26-08-2010	1300	1340	1290	1300	23113500	1168.6	1082.9	1069.92	1083.255	59.07
27-08-2010	1300	1300	1280	1300	11206500	1172	1086.5	1070.307	1084.495	59.07
30-08-2010	1310	1310	1270	1290	6311000	1175	1089.8	1070.753	1085.73	56.29
31-08-2010	1280	1280	1220	1230	11265500	1177.2	1092.5	1071.113	1085.955	43.16
01-09-2010	1230	1250	1220	1240	15155500	1180.2	1095.3	1071.54	1086.185	45.45
02-09-2010	1250	1260	1220	1230	8955500	1183	1097.8	1071.9	1086.505	43.56
03-09-2010	1260	1270	1240	1260	21129000	1186.6	1100.6	1072.4	1086.975	50.23
06-09-2010	1270	1310	1270	1300	28313500	1191	1103.9	1073.2	1087.595	57.45
07-09-2010	1310	1330	1300	1320	19068500	1195.8	1107.4	1074.2	1088.505	60.53
15-09-2010	1320	1400	1320	1380	33063500	1202.4	1111.6	1075.533	1089.575	68.02
16-09-2010	1380	1390	1370	1390	12248000	1209	1116	1077.267	1090.74	69.07
17-09-2010	1390	1480	1380	1470	45302500	1217.8	1120.6	1079.533	1092.355	75.90
20-09-2010	1470	1480	1420	1430	14731000	1226.2	1124.8	1081.933	1093.91	67.83
21-09-2010	1430	1470	1420	1440	14107500	1234.4	1129.1	1084.8	1095.47	68.73
22-09-2010	1440	1440	1410	1420	10789000	1242.2	1133.2	1087.667	1096.93	64.84
23-09-2010	1420	1420	1370	1390	11411500	1248.8	1136.7	1090.133	1098.24	59.41
24-09-2010	1390	1410	1380	1400	13445500	1255.8	1140.4	1092.6	1099.645	60.60
27-09-2010	1410	1420	1370	1390	11742000	1262.6	1144.3	1094.933	1101.145	58.75
28-09-2010	1390	1480	1380	1460	38451500	1270.8	1148.9	1097.8	1102.995	66.46
29-09-2010	1470	1540	1470	1540	27037500	1280.4	1154	1101.2	1105.29	72.72
30-09-2010	1530	1540	1480	1510	16788500	1289.4	1158.9	1104.333	1107.295	67.62
01-10-2010	1510	1520	1490	1520	9779500	1299	1163.9	1107.6	1109.3	68.42
04-10-2010	1520	1540	1510	1520	12609000	1308.4	1169.2	1110.867	1111.26	68.42
05-10-2010	1510	1530	1510	1520	13810000	1317.8	1174.6	1114.133	1113.36	68.42
06-10-2010	1520	1560	1520	1540	18609000	1327.2	1180.3	1117.533	1115.56	70.24
07-10-2010	1530	1540	1490	1500	10716000	1334.8	1185.4	1120.667	1117.56	62.46
08-10-2010	1500	1500	1460	1470	12277500	1342	1190	1123.667	1119.41	57.33
11-10-2010	1480	1480	1390	1440	28593500	1348.2	1194.2	1126.467	1121.065	52.68
12-10-2010	1430	1430	1360	1370	32222500	1353.2	1197.7	1128.867	1122.415	43.75
13-10-2010	1380	1420	1370	1410	24370000	1358.6	1201.9	1131.533	1124.205	49.06
14-10-2010	1410	1430	1390	1400	20351500	1363	1205.8	1134.4	1125.99	47.84
15-10-2010	1400	1400	1330	1360	23398000	1366.2	1209.5	1136.933	1127.72	43.22
18-10-2010	1360	1370	1320	1340	13263000	1369.2	1213.2	1139.267	1129.065	41.09
19-10-2010	1330	1410	1330	1410	49807500	1373.2	1217.8	1142	1131.045	50.34
20-10-2010	1410	1430	1380	1400	28818000	1376.8	1222.3	1144.667	1133.115	49.15
21-10-2010	1410	1500	1400	1500	48089000	1382	1228	1148.133	1135.305	59.45
22-10-2010	1520	1590	1500	1550	70131500	1387	1233.9	1151.867	1137.7	63.44
25-10-2010	1550	1580	1540	1570	14425000	1392	1240	1155.667	1140.005	64.92
26-10-2010	1570	1580	1510	1540	18748500	1394.8	1245.7	1159	1141.92	60.92
27-10-2010	1530	1530	1470	1490	15450000	1397.2	1250.9	1162.067	1143.68	54.86
28-10-2010	1490	1530	1460	1520	27072500	1400.6	1256.3	1165.333	1145.64	57.59
29-10-2010	1520	1530	1480	1510	23680500	1403.4	1261.4	1168.6	1147.645	56.36
01-11-2010	1520	1560	1510	1520	26093000	1406.6	1266.3	1172	1149.745	57.34
02-11-2010	1520	1620	1520	1620	48073500	1412	1272.5	1176	1152.25	65.62
03-11-2010	1620	1650	1570	1590	27902500	1417.2	1278	1179.8	1154.415	61.75
04-11-2010	1600	1620	1580	1600	12991500	1422.8	1283.6	1183.867	1156.395	62.54
05-11-2010	1610	1630	1530	1550	17122000	1427.2	1288.5	1187.867	1158.03	56.26
08-11-2010	1550	1620	1540	1620	18346500	1433.4	1294.1	1192.333	1159.92	62.01
09-11-2010	1620	1680	1620	1670	21832000	1440.8	1300.3	1197.267	1162.06	65.50
10-11-2010	1670	1680	1640	1650	11933500	1447.8	1306.2	1202.267	1164.1	63.01
11-11-2010	1640	1720	1640	1690	22812500	1455.6	1312.1	1207.133	1166.34	65.81
12-11-2010	1670	1690	1640	1660	7567500	1462.8	1317.4	1211.933	1168.43	62.02
15-11-2010	1650	1680	1640	1650	11229500	1470	1322.5	1216.533	1170.565	60.76
16-11-2010	1650	1650	1600	1610	11754500	1477.6	1327.4	1220.867	1172.735	55.87
18-11-2010	1610	1650	1580	1630	17482500	1485.4	1332.8	1225.333	1175.005	57.71
19-11-2010	1630	1650	1600	1620	18345500	1493.2	1338.1	1229.6	1177.225	56.44
22-11-2010	1620	1620	1590	1620	9732500	1500.4	1343.5	1233.867	1179.4	56.44
23-11-2010	1630	1630	1570	1580	10566500	1506	1348.5	1237.933	1181.4	51.25
24-11-2010	1580	1590	1550	1560	9221500	1510.8	1353.3	1241.867	1183.35	48.83
25-11-2010	1570	1570	1550	1560	13607000	1514.4	1358.4	1245.867	1185.25	48.83
26-11-2010	1560	1560	1490	1500	12424000	1516.6	1362.8	1249.533	1187.1	41.94
29-11-2010	1510	1530	1450	1490	33808000	1517	1367.4	1252.733	1188.9	40.91
30-11-2010	1490	1510	1450	1460	24093000	1517.6	1371.9	1255.733	1190.85	37.88
01-12-2010	1460	1500	1460	1490	13357500	1518.6	1376.5	1258.933	1193.25	42.46
02-12-2010	1500	1580	1490	1570	29234000	1521.6	1381.9	1262.667	1196.15	52.51
03-12-2010	1580	1590	1560	1580	14030000	1525.4	1387.1	1266.267	1198.95	53.61
06-12-2010	1580	1650	1580	1640	15548500	1530.2	1393	1270.333	1202	59.60
08-12-2010	1640	1690	1630	1690	15420500	1536.2	1399.4	1274.933	1205.25	63.80
09-12-2010	1690	1710	1660	1710	16346500	1541.2	1406	1279.667	1208.65	65.35
10-12-2010	1700	1790	1680	1790	22138000	1546.2	1413.3	1284.733	1212.45	70.75
13-12-2010	1790	1800	1770	1800	6659000	1552	1420.7	1289.933	1216.25	71.36
14-12-2010	1800	1810	1690	1740	15231000	1556.4	1427.7	1294.733	1219.8	62.99
15-12-2010	1740	1820	1700	1770	47933500	1561.4	1434.9	1299.933	1223.5	65.19
16-12-2010	1780	1780	1660	1670	25367000	1564.4	1441.1	1304.533	1226.7	53.74
17-12-2010	1670	1700	1660	1680	14355000	1567.2	1447.2	1309.267	1229.95	54.60
20-12-2010	1680	1680	1620	1640	8226500	1570	1452.4	1313.6	1233	50.55
21-12-2010	1650	1650	1600	1620	15173000	1573	1457.5	1317.667	1236	48.61
22-12-2010	1630	1630	1580	1590	10191500	1576	1462.1	1321.467	1238.85	45.78
23-12-2010	1600	1620	1600	1620	8477500	1581	1467.1	1325.467	1241.9	48.98
27-12-2010	1620	1690	1610	1670	12433000	1586.2	1472.4	1330	1245.2	53.88
28-12-2010	1670	1730	1670	1690	16449500	1592	1477.5	1334.533	1248.8	55.71
29-12-2010	1700	1720	1690	1720	5509000	1599.2	1482.7	1339.4	1252.5	58.37
30-12-2010	1720	1730	1690	1730	3650500	1607	1488.1	1344.467	1256.2	59.26
03-01-2011	1730	1730	1690	1700	5566000	1612.8	1493	1349.467	1259.7	55.46
04-01-2011	1710	1720	1660	1670	15093000	1618.2	1497.5	1354.267	1263.05	51.89
05-01-2011	1660	1720	1650	1680	16663000	1621.8	1501.9	1359.267	1266.55	52.97
06-01-2011	1680	1680	1640	1650	11000000	1623.8	1505.4	1363.867	1269.85	49.37
07-01-2011	1650	1650	1600	1610	11253500	1624.6	1508.3	1368.2	1272.9	44.97
10-01-2011	1610	1610	1510	1530	16707000	1624.4	1509.6	1371.933	1275.35	37.73
11-01-2011	1540	1590	1520	1540	34806500	1625.4	1511.3	1375.733	1277.9	39.05
12-01-2011	1540	1630	1540	1630	19414000	1627.6	1514.1	1380.067	1280.9	49.44
13-01-2011	1630	1680	1630	1640	25905500	1630.2	1516.8	1384.333	1284	50.46
14-01-2011	1630	1690	1630	1670	16686000	1633.2	1519.9	1388.6	1287.3	53.46
17-01-2011	1670	1680	1650	1670	5317000	1634.2	1523.1	1393.067	1290.55	53.46
18-01-2011	1670	1690	1650	1670	18130500	1635.8	1526.5	1397.267	1293.8	53.46
19-01-2011	1680	1680	1590	1600	22527500	1635.8	1529.3	1401	1296.85	45.43
20-01-2011	1600	1600	1530	1550	17080500	1635.8	1531.5	1404.267	1299.85	40.72
21-01-2011	1540	1540	1450	1470	30102500	1632.8	1533.1	1407	1302.45	34.55
24-01-2011	1470	1470	1410	1420	8218000	1627.8	1534.3	1409.467	1304.9	31.35
25-01-2011	1440	1470	1390	1450	22956000	1623.8	1535.8	1412.067	1307.65	35.23
26-01-2011	1400	1470	1400	1460	15446000	1619.2	1537.4	1414.467	1310.15	36.51
27-01-2011	1470	1510	1450	1470	36236000	1615.4	1539.1	1416.733	1312.8	37.84
28-01-2011	1470	1480	1450	1460	15049500	1611.6	1540.8	1418.867	1315.3	37.01
31-01-2011	1440	1460	1420	1440	11897500	1608.2	1542.9	1421	1317.7	35.33
01-02-2011	1470	1470	1430	1470	17319500	1605	1545.2	1423.533	1320.25	39.74
02-02-2011	1480	1490	1450	1460	5397000	1601.8	1547.5	1426	1322.65	38.79
04-02-2011	1460	1470	1440	1450	7704000	1598.4	1549.4	1428.467	1325	37.82
07-02-2011	1400	1480	1400	1460	6494500	1596	1551	1431	1327.45	39.45
08-02-2011	1470	1470	1440	1450	6136000	1593.8	1552.3	1433.467	1329.85	38.37
09-02-2011	1450	1450	1410	1420	8305500	1591	1552.7	1435.933	1332.15	35.23
10-02-2011	1410	1420	1360	1380	14657000	1588.6	1552.6	1438.067	1334.3	31.53
11-02-2011	1380	1380	1350	1380	8997500	1586.4	1551.7	1440.4	1336.15	31.53
14-02-2011	1380	1460	1380	1450	17994500	1586.2	1551.9	1443.333	1338.35	43.56
16-02-2011	1450	1480	1430	1460	10892500	1585.6	1552.1	1446.2	1340.6	45.05
17-02-2011	1470	1470	1430	1440	6847000	1583	1552.3	1448.933	1342.75	42.63
18-02-2011	1440	1470	1440	1460	7253000	1580.6	1553	1451.6	1344.85	45.77
21-02-2011	1460	1470	1440	1450	4144500	1576.8	1553.5	1454.267	1346.95	44.46
22-02-2011	1440	1500	1430	1480	19435000	1572.6	1554.4	1457.133	1349.35	49.15
23-02-2011	1500	1610	1500	1600	45536500	1570.4	1555.8	1460.8	1352.35	62.73
24-02-2011	1600	1630	1550	1570	18673500	1566	1556.1	1464.2	1355.05	58.52
25-02-2011	1580	1600	1570	1570	12211000	1561.4	1556.7	1467.6	1357.8	58.52
28-02-2011	1570	1580	1550	1560	7730500	1557.8	1557.1	1471.067	1360.5	57.04
01-03-2011	1570	1610	1550	1600	24386000	1554.4	1557.9	1474.733	1363.55	61.26
02-03-2011	1590	1600	1580	1600	4716000	1553	1558.7	1478.4	1366.65	61.26
03-03-2011	1600	1610	1560	1570	9102500	1550.8	1559	1481.733	1369.65	56.44
04-03-2011	1580	1590	1560	1580	9964000	1549.6	1559.8	1484.8	1372.6	57.64
07-03-2011	1580	1620	1570	1610	20758000	1549.4	1561.2	1488.133	1375.6	61.09
08-03-2011	1610	1620	1590	1610	9586000	1549.8	1562.9	1491.333	1378.55	61.09
09-03-2011	1620	1620	1590	1610	13335000	1549.6	1565.3	1494.6	1381.5	61.09
10-03-2011	1610	1660	1600	1650	27013000	1549.2	1567.7	1498	1384.8	65.74
11-03-2011	1640	1650	1600	1620	22780000	1547.8	1569.9	1500.933	1387.85	59.95
14-03-2011	1580	1580	1480	1490	17403500	1543.2	1571.2	1502.867	1390.35	42.50
15-03-2011	1460	1480	1420	1450	18490500	1537.6	1572.3	1504.6	1392.75	38.76
16-03-2011	1450	1490	1430	1470	18995500	1533	1572.9	1506.333	1395.35	41.53
17-03-2011	1450	1460	1440	1440	5936000	1528.4	1573.3	1507.8	1397.8	38.70
18-03-2011	1450	1470	1440	1460	8061000	1524	1572.9	1509.267	1400.45	41.56
21-03-2011	1460	1490	1450	1490	13416000	1520.8	1572.3	1510.533	1403.1	45.65
22-03-2011	1500	1500	1460	1480	13811500	1518.2	1571.4	1511.6	1405.7	44.53
23-03-2011	1480	1490	1460	1480	11374500	1517.2	1570.8	1512.133	1408.25	44.53
24-03-2011	1480	1510	1480	1500	24408500	1516.4	1570.9	1513	1410.9	47.52
25-03-2011	1500	1510	1480	1490	8583500	1513.6	1570.6	1513.933	1413.45	46.18
28-03-2011	1490	1510	1480	1510	14283000	1511	1570.6	1514.867	1416	49.26
29-03-2011	1520	1530	1490	1510	14693500	1507.8	1570.5	1515.867	1418.4	49.26
30-03-2011	1510	1530	1490	1500	16556000	1504.4	1569.3	1516.867	1420.9	47.67
31-03-2011	1510	1510	1470	1470	11368000	1500.4	1568.1	1517.8	1423.05	43.20
01-04-2011	1470	1500	1470	1480	8197500	1498	1566.9	1518.867	1425.25	45.05
04-04-2011	1480	1480	1450	1460	11319000	1496.2	1566	1519.733	1427.25	42.09
05-04-2011	1460	1480	1450	1470	5996500	1496.2	1564.5	1520.8	1429.3	44.07
06-04-2011	1480	1520	1480	1520	24376500	1498.2	1563	1522.267	1431.65	52.76
07-04-2011	1520	1530	1490	1500	20362500	1499.2	1561.5	1523.6	1433.85	49.45
08-04-2011	1500	1520	1470	1480	16674500	1499.6	1559.4	1524.8	1435.75	46.32
11-04-2011	1480	1490	1470	1480	11191500	1499.8	1557.6	1526	1437.5	46.32
12-04-2011	1480	1480	1460	1460	9057500	1499.8	1555.7	1527.133	1439.1	43.15
13-04-2011	1460	1500	1460	1490	15476000	1500.8	1554.5	1528.867	1440.95	48.81
14-04-2011	1490	1490	1480	1490	11167000	1501.2	1553.1	1530.533	1442.95	48.81
15-04-2011	1490	1540	1480	1530	43805500	1502.6	1552.2	1532.533	1445.15	55.63
18-04-2011	1530	1550	1520	1530	18140000	1504.2	1551.3	1534.333	1447.4	55.63
19-04-2011	1520	1540	1500	1540	14455000	1505.8	1550.9	1535.933	1449.7	57.28
20-04-2011	1540	1600	1540	1590	40132000	1508.6	1551.2	1537.733	1452.25	64.41
21-04-2011	1590	1600	1560	1580	15922500	1511.8	1551.4	1539.067	1454.9	62.17
25-04-2011	1570	1600	1560	1600	11805500	1516.2	1552.4	1540.467	1457.6	64.80
26-04-2011	1600	1670	1600	1670	45256000	1522	1554.2	1541.8	1460.8	72.11
27-04-2011	1680	1690	1640	1670	23148000	1526.4	1556.3	1543.4	1464.1	72.11
28-04-2011	1670	1710	1650	1710	19307500	1531.4	1558.5	1545.2	1467.5	75.49
29-04-2011	1710	1720	1690	1710	23000500	1536.8	1559.9	1547.133	1470.9	75.49
02-05-2011	1690	1700	1660	1680	13392500	1541.2	1560.9	1549.067	1474	68.30
03-05-2011	1670	1680	1640	1660	11275500	1545.4	1561.1	1550.8	1477.05	63.93
04-05-2011	1660	1680	1650	1680	11598500	1549.4	1561	1552.733	1480.2	66.26
05-05-2011	1670	1680	1650	1670	7704000	1550.8	1560.6	1554.133	1483.3	64.03
06-05-2011	1650	1660	1630	1630	7807000	1552	1559	1554.733	1486.15	55.95
09-05-2011	1630	1640	1630	1630	7770500	1553.2	1557.3	1555.533	1489	55.95
10-05-2011	1640	1640	1590	1600	24460000	1554	1555.9	1556.067	1491.8	50.41
11-05-2011	1610	1620	1600	1610	13806500	1554.2	1554.3	1556.667	1494.6	52.11
12-05-2011	1610	1610	1590	1600	14709500	1554.2	1553.6	1557.2	1497.35	50.26
13-05-2011	1610	1610	1580	1600	13649500	1554.8	1552.8	1557.6	1500	50.26
16-05-2011	1590	1620	1580	1620	16116500	1555.6	1552.6	1558.4	1502.5	54.05
18-05-2011	1620	1670	1610	1670	40785000	1556.8	1553.1	1559.733	1505.3	61.89
19-05-2011	1660	1710	1660	1680	27393500	1558.2	1554	1561.333	1508.05	63.24
20-05-2011	1680	1700	1670	1690	12651500	1559.8	1554.7	1563.467	1510.9	64.59
23-05-2011	1680	1680	1620	1650	14969500	1559.8	1554.5	1565.067	1513.45	55.76
24-05-2011	1640	1670	1640	1670	7896500	1560.8	1554.3	1566.867	1515.9	58.79
25-05-2011	1660	1670	1640	1660	8288000	1564.2	1553.7	1568.867	1518.2	56.70
26-05-2011	1660	1680	1660	1680	11602000	1568.8	1553.2	1571.133	1520.65	59.78
27-05-2011	1670	1760	1660	1760	38024000	1574.6	1553.8	1573.467	1523.4	69.22
30-05-2011	1760	1780	1740	1760	20334000	1581	1554.7	1575.867	1526.1	69.22
31-05-2011	1770	1840	1760	1840	23057000	1588.6	1556.3	1578.133	1529.1	75.81
01-06-2011	1840	1850	1800	1820	12521500	1595.2	1558	1579.933	1531.7	71.68
03-06-2011	1810	1830	1800	1810	8284000	1601.8	1560	1581.533	1534.15	69.64
06-06-2011	1810	1820	1780	1810	11336500	1608.4	1562.8	1583.333	1536.2	69.64
07-06-2011	1790	1800	1780	1780	4940000	1614	1565.2	1585.267	1538.25	63.36
08-06-2011	1770	1800	1770	1790	7486500	1620	1566.8	1587.067	1540.45	64.51
09-06-2011	1790	1820	1790	1800	9612000	1625.8	1568.4	1589	1542.6	65.66
10-06-2011	1800	1820	1790	1800	7155500	1631.6	1569.7	1590.867	1544.8	65.66
13-06-2011	1780	1810	1770	1810	8789000	1637.8	1571.1	1592.133	1547.1	66.92
14-06-2011	1810	1820	1790	1800	10280500	1644.4	1572.4	1593.533	1549.45	64.39
15-06-2011	1810	1820	1790	1810	9153000	1651	1574.5	1594.933	1551.9	65.78
16-06-2011	1790	1800	1770	1790	6083500	1657.6	1576.9	1596.533	1554.2	60.67
17-06-2011	1810	1820	1790	1790	10251500	1664	1580.1	1597.667	1556.6	60.67
20-06-2011	1800	1820	1790	1810	7100000	1669.8	1584	1598.6	1559.15	63.92
21-06-2011	1810	1920	1800	1910	34616000	1678	1588.6	1600.333	1562.2	75.04
22-06-2011	1920	1980	1910	1980	23416000	1688	1593.8	1602.267	1565.6	79.74
23-06-2011	1970	2075	1960	2025	28258500	1698.9	1599.35	1604.7	1569.225	82.08
24-06-2011	2050	2200	2000	2125	18023500	1712.2	1606	1607.867	1573.4	85.96
27-06-2011	2100	2200	2100	2175	10149500	1725.9	1613.35	1611.633	1578.125	87.43
28-06-2011	2125	2200	2100	2125	9240500	1738.6	1619.9	1614.933	1582.55	78.59
30-06-2011	2125	2150	2100	2125	12170000	1750.5	1626.55	1618.3	1587.025	78.59
01-07-2011	2125	2125	2100	2125	7668000	1762.4	1633.3	1621.667	1591.35	78.59
04-07-2011	2125	2200	2125	2150	14573500	1774.6	1640.2	1625.467	1595.6	79.86
05-07-2011	2150	2150	2100	2125	12944000	1785.3	1646.95	1629.233	1599.625	75.06
06-07-2011	2125	2200	2125	2175	31519000	1797.2	1654.5	1633.333	1603.6	77.92
07-07-2011	2175	2275	2175	2225	22957000	1809.7	1662.95	1638.167	1607.775	80.35
08-07-2011	2250	2275	2175	2225	12195000	1820.8	1671.4	1643.067	1611.55	80.35
11-07-2011	2200	2225	2175	2225	9155000	1831.9	1679.15	1648.167	1615.525	80.35
12-07-2011	2200	2325	2175	2300	20817500	1843.7	1687.55	1653.567	1619.825	83.70
13-07-2011	2325	2400	2325	2400	10609500	1857.5	1697.15	1659.1	1624.725	86.91
14-07-2011	2425	2450	2325	2375	14328000	1871.4	1706.3	1664.4	1629.65	82.54
15-07-2011	2350	2425	2350	2375	12634000	1885.7	1715.55	1669.3	1634.525	82.54
18-07-2011	2375	2425	2350	2425	12541500	1900.6	1725	1674.2	1639.7	84.36
19-07-2011	2425	2475	2400	2450	15293500	1916.2	1733.5	1679.133	1644.65	85.19
20-07-2011	2450	2625	2450	2600	21546500	1935.6	1743.8	1684.533	1649.95	88.99
21-07-2011	2600	2600	2475	2500	18440000	1953	1753.1	1689.2	1654.9	75.16
22-07-2011	2500	2600	2500	2600	14329500	1973	1763.5	1694.933	1660.3	78.72
25-07-2011	2650	2925	2625	2900	28200000	1998.8	1776.5	1702.467	1667.2	85.46
26-07-2011	2900	2900	2825	2875	18795500	2024.3	1789.25	1710.5	1673.975	83.10
27-07-2011	2900	3125	2850	3000	32442500	2052.3	1803.55	1719.3	1681.275	85.29
28-07-2011	3000	3100	2950	3075	20108500	2081.4	1818.5	1728.867	1689.15	86.42
29-07-2011	3075	3075	2975	3050	13234000	2109	1832.9	1738.4	1697.05	84.09
01-08-2011	3050	3100	3025	3025	13122000	2135.9	1847.05	1747.967	1704.975	81.72
02-08-2011	3050	3050	2950	3000	12464000	2162.1	1860.95	1757.167	1713.125	79.31
03-08-2011	2950	2975	2900	2975	11220000	2188.6	1874.2	1765.867	1720.95	76.87
04-08-2011	2950	3050	2925	2950	28542000	2214.2	1887.5	1774.267	1728.7	74.40
05-08-2011	2800	2900	2650	2775	41508000	2236.5	1900.35	1781.3	1735.775	59.91
08-08-2011	2725	2725	2550	2675	34384500	2256.4	1912.6	1787.6	1742.45	53.50
09-08-2011	2500	2850	2450	2700	36511000	2275.2	1924.9	1794.267	1748.9	54.80
10-08-2011	2800	2875	2775	2825	27899500	2296.5	1938.75	1801.967	1756.025	60.72
11-08-2011	2750	2875	2725	2800	30382500	2315.7	1952.15	1809.433	1762.525	59.06
12-08-2011	2850	2850	2750	2800	24180000	2335.3	1965.25	1817.1	1768.775	59.06
15-08-2011	2825	2925	2825	2925	28778000	2357.6	1979.7	1825.867	1775.55	64.68
16-08-2011	2925	2975	2900	2925	23452500	2379.9	1994.15	1835.167	1782.475	64.68
18-08-2011	2900	3000	2875	2975	23058500	2403.8	2008.9	1844.733	1789.9	66.79
19-08-2011	2925	2975	2875	2925	27418000	2426.5	2023.25	1853.367	1796.925	62.75
22-08-2011	2900	2975	2825	2900	25188500	2448.5	2037.15	1861.767	1803.875	60.77
23-08-2011	2750	2800	2625	2650	32423500	2465.5	2048.55	1868.3	1809.525	45.34
24-08-2011	2700	2725	2625	2625	12852500	2481.8	2059.8	1874.667	1814.55	44.13
25-08-2011	2650	2700	2625	2650	17778000	2498.8	2071.6	1881.2	1819.85	45.69
26-08-2011	2650	2650	2575	2650	7706000	2515.6	2083.3	1888.2	1825.1	45.69
05-09-2011	2625	2775	2625	2775	18710500	2535.3	2096.45	1896.367	1831.225	53.24
06-09-2011	2775	2775	2700	2750	10627500	2554.5	2109.25	1904.9	1836.875	51.69
07-09-2011	2725	2775	2725	2750	27529000	2573.3	2121.55	1913.767	1842.275	51.69
08-09-2011	2750	2775	2675	2700	15643000	2589.1	2133.55	1922.1	1847.525	48.43
09-09-2011	2700	2750	2675	2725	10159500	2604	2146	1930.533	1852.7	50.12
12-09-2011	2700	2700	2575	2625	16188500	2616	2157.45	1938.233	1857.525	43.90
13-09-2011	2650	2675	2575	2600	9754000	2625.5	2168.85	1945.833	1862.275	42.48
14-09-2011	2600	2625	2475	2525	28018000	2632.5	2179.2	1953.067	1866.85	38.46
15-09-2011	2550	2575	2450	2525	18349000	2640.5	2189.55	1960.1	1871.325	38.46
16-09-2011	2550	2625	2525	2625	17960500	2650.5	2200.5	1967.867	1876.35	46.32
19-09-2011	2625	2625	2550	2600	15599000	2660	2211.2	1975.533	1881.25	44.78
20-09-2011	2575	2625	2525	2625	12419500	2669.5	2222.05	1983.3	1886.475	46.68
21-09-2011	2625	2650	2600	2625	11182000	2679.5	2232.4	1991.133	1891.8	46.68
22-09-2011	2575	2600	2300	2400	25147000	2684	2240.6	1997.667	1896	34.31
23-09-2011	2300	2450	2275	2450	14017500	2688.5	2249.1	2004.8	1900.75	38.23
26-09-2011	2425	2450	2150	2325	11797000	2690.5	2255.65	2011.1	1904.925	32.94
27-09-2011	2375	2425	2300	2375	23281000	2693.5	2262.7	2017.267	1909.5	36.71
28-09-2011	2375	2425	2300	2400	26455000	2695.5	2269.6	2023.533	1914.05	38.57
29-09-2011	2400	2400	2325	2400	9176000	2695.5	2276.5	2029.933	1918.2	38.57
30-09-2011	2400	2425	2350	2400	10271500	2696	2283.7	2036.2	1922.3	38.57
03-10-2011	2350	2400	2200	2275	16706000	2694	2289.85	2041.7	1925.475	32.59
04-10-2011	2250	2325	2225	2275	15924000	2691	2295.8	2047	1928.4	32.59
05-10-2011	2300	2350	2275	2325	9780000	2688.5	2302.35	2051.833	1931.475	37.12
06-10-2011	2375	2475	2350	2475	14954000	2686	2310.8	2057.867	1934.9	48.32
07-10-2011	2475	2550	2475	2500	15291500	2686	2319.5	2064.067	1938.4	49.92
10-10-2011	2500	2550	2500	2550	9540500	2685	2329	2070.667	1942.45	53.06
11-10-2011	2575	2625	2550	2600	14582500	2679	2338.9	2077.333	1946.6	56.02
12-10-2011	2600	2650	2550	2650	12867000	2674.5	2349.4	2084.333	1951.5	58.82
13-10-2011	2650	2725	2650	2700	14381000	2668.5	2360.4	2091.867	1956.6	61.46
14-10-2011	2675	2725	2675	2700	8867000	2661	2371.2	2099.333	1961.9	61.46
17-10-2011	2700	2750	2700	2750	15163500	2655	2382	2106.933	1967.55	64.13
18-10-2011	2675	2700	2600	2650	8911500	2647.5	2391.7	2113.867	1972.85	55.81
19-10-2011	2650	2750	2650	2725	11507000	2642	2402.05	2121.3	1978.375	60.00
20-10-2011	2675	2700	2650	2700	5733500	2636.5	2412.55	2128.3	1983.525	58.03
21-10-2011	2650	2750	2575	2750	9070500	2632.5	2423.35	2135.833	1988.825	60.81
24-10-2011	2800	2850	2775	2825	11491000	2633.5	2435	2144.733	1994.35	64.60
25-10-2011	2825	2900	2775	2900	16947000	2638	2447.2	2154.4	2000.2	67.93
26-10-2011	2875	3075	2850	3000	27877000	2644	2459.6	2164.6	2006.7	71.76
27-10-2011	3050	3075	3025	3050	17407000	2648.5	2472.5	2175.333	2013.6	73.46
28-10-2011	3075	3125	3025	3050	14644500	2653.5	2484.6	2185.933	2020.45	73.46
31-10-2011	3075	3075	2975	3025	6800500	2658	2496.65	2196.167	2027.325	70.98
01-11-2011	3000	3000	2850	2950	16021000	2658.5	2508.05	2205.967	2034.025	63.99
02-11-2011	2900	3025	2850	3000	23141500	2660	2519.95	2216.1	2041.375	66.37
03-11-2011	3025	3025	2875	2925	17843500	2659	2531.4	2225.6	2048.3	59.97
04-11-2011	2950	3125	2950	3125	25876000	2663	2544.75	2236.5	2055.775	68.65
07-11-2011	3100	3250	3100	3175	18376500	2668.5	2558.5	2247.6	2063.45	70.38
08-11-2011	3200	3250	3150	3175	8923500	2679	2572.25	2258.7	2070.975	70.38
09-11-2011	3200	3250	3175	3225	8450000	2691	2586.4	2270.2	2078.75	72.16
10-11-2011	3175	3175	3025	3075	18386500	2699.5	2599.15	2280.9	2085.775	60.42
11-11-2011	3075	3125	3025	3050	9446000	2707.5	2611.55	2291.367	2093.025	58.71
14-11-2011	3125	3125	3025	3050	14391500	2713	2624.15	2301.967	2100.525	58.71
15-11-2011	3050	3050	2975	3000	10567000	2718	2636.25	2312.167	2108.175	55.09
16-11-2011	3000	3000	2925	3000	10162500	2723	2648.15	2322.033	2116.075	55.09
17-11-2011	3000	3075	2950	3050	15357500	2730	2659.55	2332.367	2124.075	58.09
18-11-2011	3000	3025	2975	3025	5908500	2736	2670	2342.667	2131.9	56.07
21-11-2011	3000	3025	2950	3000	7318000	2743.5	2679.75	2352.8	2139.55	54.05
22-11-2011	3000	3100	2975	3100	10334500	2753.5	2689.5	2363.733	2147.75	60.22
23-11-2011	3100	3100	2950	3000	15415500	2763	2697.75	2373.8	2155.55	52.61
24-11-2011	2975	2975	2875	2925	8267000	2771	2705.75	2383.367	2162.825	47.74
25-11-2011	2950	2950	2800	2825	5929500	2775	2712.75	2392	2169.65	42.13
28-11-2011	2875	2875	2750	2825	17221500	2779.5	2719.75	2400.633	2176.525	42.13
29-11-2011	2875	2900	2775	2850	22378500	2784	2726.75	2409.367	2183.475	44.04
30-11-2011	2850	2900	2825	2850	21618000	2788.5	2734	2417.767	2190.475	44.04
01-12-2011	2900	3000	2900	2975	36044000	2800	2742	2427.067	2198.25	53.01
02-12-2011	2975	2975	2900	2975	17670000	2810.5	2749.5	2436.233	2206.225	53.01
05-12-2011	2975	2975	2900	2950	13608000	2823	2756.75	2444.767	2214.075	51.11
06-12-2011	2950	2950	2900	2950	15042000	2834.5	2764	2453.3	2221.575	51.11
07-12-2011	2950	3050	2950	3025	35593000	2847	2771.25	2462.067	2229.4	56.53
08-12-2011	3025	3025	2975	3000	9840500	2859	2777.25	2470.667	2237.2	54.37
09-12-2011	2975	3000	2925	3000	13907000	2871	2783.5	2479.467	2244.9	54.37
12-12-2011	3000	3075	3000	3025	17175500	2886	2790	2488.567	2252.775	56.31
13-12-2011	3000	3075	2975	3075	21336000	2902	2796.5	2497.867	2260.75	59.97
14-12-2011	3075	3075	2975	3000	15564500	2915.5	2802	2506.733	2267.75	52.81
15-12-2011	2975	3000	2900	2950	13370500	2925	2805.5	2515.533	2274.65	48.65
16-12-2011	2950	3000	2925	2975	17502000	2934.5	2810.25	2524.5	2281.675	50.74
19-12-2011	2975	2975	2900	2975	18122500	2943	2814	2533.667	2288.75	50.74
20-12-2011	2975	2975	2925	2950	15222000	2950	2814.5	2542.6	2295.5	48.45
21-12-2011	2975	3000	2925	2975	15965000	2956.5	2815.5	2551.767	2302.375	50.84
22-12-2011	2950	2975	2925	2975	8195000	2962	2815.25	2560.933	2309.4	50.84
23-12-2011	2975	3000	2925	2950	7671000	2967	2814	2569.8	2316.25	48.24
27-12-2011	2950	3000	2925	2950	10121000	2971	2813	2578.333	2322.95	48.24
28-12-2011	2950	3000	2950	3000	10260500	2978	2812.75	2587.133	2329.9	53.72
29-12-2011	2975	3025	2975	3025	10529500	2984	2813	2596.033	2336.975	56.22
30-12-2011	3025	3075	3000	3025	15788000	2990.5	2813.5	2605.2	2343.85	56.22
02-01-2012	3050	3050	3000	3025	5466500	2996	2814.25	2614.233	2350.875	56.22
03-01-2012	3050	3100	3025	3075	15274500	3001	2817.25	2623.667	2358.8	61.41
04-01-2012	3125	3250	3075	3175	27053000	3006.5	2822.25	2633.633	2367.425	69.27
05-01-2012	3175	3300	3150	3300	20970500	3012.5	2828.25	2643.9	2376.575	75.88
06-01-2012	3300	3400	3300	3350	12903500	3018.5	2833.5	2654.5	2386.125	77.93
09-01-2012	3350	3375	3325	3375	5985000	3025	2839.25	2664.733	2395.7	78.89
10-01-2012	3375	3400	3300	3400	14155500	3032.5	2845.25	2675.267	2405.25	79.84
11-01-2012	3375	3425	3250	3300	16700500	3039.5	2849	2685.2	2414.35	66.89
12-01-2012	3300	3350	3275	3325	22671500	3046	2853	2695.3	2423.575	68.28
13-01-2012	3325	3350	3275	3350	22671500	3054.5	2856.75	2705.767	2432.825	69.65
16-01-2012	3325	3625	3325	3625	31157000	3064.5	2863.75	2718	2443.5	79.91
17-01-2012	3625	3650	3475	3525	26971000	3071.5	2870	2729.5	2453.575	70.57
18-01-2012	3550	3550	3450	3500	31516500	3078	2878.5	2740.833	2463.525	68.41
19-01-2012	3500	3600	3500	3550	29171000	3084.5	2887.75	2752.433	2473.775	70.36
20-01-2012	3550	3575	3400	3450	23766500	3092	2895.75	2763.433	2483.675	62.11
24-01-2012	3475	3475	3325	3350	22947500	3098	2902.75	2773.7	2493.025	55.15
25-01-2012	3350	3450	3350	3450	22976500	3106	2909.5	2784.767	2502.975	59.98
26-01-2012	3450	3475	3400	3450	11030500	3115	2916.5	2795.833	2512.875	59.98
27-01-2012	3450	3500	3425	3450	12302000	3124	2923.5	2806.767	2522.525	59.98
30-01-2012	3450	3475	3425	3450	7184500	3132	2931	2817.033	2532.275	59.98
31-01-2012	3450	3650	3425	3650	27606500	3144.5	2940.25	2828.167	2543.125	68.97
01-02-2012	3600	3625	3575	3625	13745500	3157	2950.25	2838.833	2553.85	66.95
02-02-2012	3625	3650	3550	3650	16281000	3168	2960.75	2849	2564.8	67.96
03-02-2012	3650	3650	3600	3625	10981500	3180.5	2971.75	2858.667	2575.475	65.79
06-02-2012	3650	3650	3600	3625	9754500	3194.5	2982.75	2868.667	2586.15	65.79
07-02-2012	3650	3725	3625	3675	20260000	3211.5	2993.25	2879	2596.875	68.15
08-02-2012	3675	3725	3650	3725	9764500	3229.5	3004.5	2889.667	2607.85	70.35
09-02-2012	3700	3700	3625	3675	8490000	3246	3015	2899.833	2618.525	65.48
10-02-2012	3675	3675	3500	3525	13676500	3259.5	3024	2909.167	2628.2	53.50
13-02-2012	3525	3550	3500	3550	11464500	3271	3035.5	2918.333	2638.05	54.97
14-02-2012	3550	3650	3550	3650	10690000	3284.5	3047.5	2927.833	2648.3	60.40
15-02-2012	3675	3775	3675	3750	19699500	3300.5	3061.75	2938	2658.7	64.95
16-02-2012	3725	3725	3650	3675	9139000	3315	3074.75	2947.667	2668.725	59.43
17-02-2012	3725	3725	3675	3725	9838000	3329	3088	2957.167	2678.8	61.76
20-02-2012	3750	3875	3725	3850	15762000	3346	3102.5	2966.833	2689.5	66.88
21-02-2012	3850	3900	3800	3825	10649500	3362.5	3116.75	2976.5	2700.225	65.01
22-02-2012	3825	3875	3775	3800	8938000	3378	3132	2986	2710.925	63.10
23-02-2012	3750	3800	3725	3800	14625500	3392.5	3147.25	2995.167	2721.525	63.10
24-02-2012	3725	3775	3675	3725	9313000	3407	3161.25	3003.667	2731.8	57.26
27-02-2012	3725	3725	3650	3700	9900000	3422	3173.5	3011	2742.15	55.42
28-02-2012	3700	3700	3550	3600	23510000	3434.5	3184.5	3018.333	2752	48.68
29-02-2012	3600	3625	3550	3600	25801000	3447	3195	3025	2762	48.68
01-03-2012	3600	3700	3550	3700	22365500	3462	3206	3030.333	2772.45	55.03
02-03-2012	3700	3750	3675	3750	18493500	3477.5	3217	3036.167	2783.2	57.83
05-03-2012	3750	3775	3725	3775	10365000	3493.5	3227.75	3041.333	2794.075	59.20
06-03-2012	3750	3775	3700	3775	14272500	3510	3238.5	3046	2804.85	59.20
07-03-2012	3700	3775	3700	3775	10348500	3526.5	3248.75	3050.833	2815.375	59.20
08-03-2012	3750	3800	3725	3800	14126000	3542.5	3260.25	3056	2825.975	60.80
09-03-2012	3800	3925	3800	3925	23908000	3560.5	3272.25	3062.167	2837.15	67.61
12-03-2012	3900	4125	3900	4050	22100000	3581	3285.75	3069.333	2849.15	72.71
13-03-2012	4100	4150	4075	4125	10326500	3603	3299.5	3077.167	2861.425	75.23
14-03-2012	4150	4175	4025	4050	11449500	3622.5	3311.75	3085.667	2873.375	68.42
15-03-2012	4000	4125	4000	4075	12956000	3640.5	3323.5	3095	2885.35	69.42
16-03-2012	4050	4075	4000	4050	9350000	3655.5	3334	3104	2896.8	67.14
19-03-2012	4050	4100	4050	4100	9651500	3670.5	3344.5	3112.5	2908.5	69.31
20-03-2012	4050	4150	4050	4100	12026500	3685	3355	3121.167	2919.8	69.31
21-03-2012	4050	4100	3950	3975	14409000	3696.5	3364.5	3129	2930.575	58.18
22-03-2012	3975	3975	3900	3925	9773000	3709	3374.25	3135.667	2941.15	54.42
26-03-2012	3975	4075	3975	4025	10527000	3723	3384.5	3143	2952.225	59.99
27-03-2012	4050	4350	4050	4300	21439000	3742	3398.25	3151.833	2964.825	70.63
28-03-2012	4300	4425	4225	4300	9178500	3755.5	3410	3161	2977.375	70.63
29-03-2012	4300	4350	4250	4300	8736500	3771	3421.25	3170.333	2989.875	70.63
30-03-2012	4250	4300	4250	4300	10665500	3787	3432.5	3181.333	3002.375	70.63
02-04-2012	4275	4325	4250	4300	8704500	3802	3443.25	3192.5	3014.825	70.63
03-04-2012	4300	4300	4175	4200	10880500	3817	3454.5	3202.833	3026.825	61.95
04-04-2012	4200	4200	4050	4075	12599000	3831.5	3464.75	3212.333	3038.15	53.16
05-04-2012	4025	4200	4000	4100	15316500	3844.5	3475.25	3221.167	3049.7	54.55
09-04-2012	4100	4100	4000	4050	8391000	3856.5	3485.75	3229.833	3061	51.28
10-04-2012	4050	4100	4050	4100	10413500	3869.5	3496.75	3238.833	3072.45	54.24
11-04-2012	4050	4075	4000	4075	10983500	3882	3507	3248	3083.275	52.52
12-04-2012	4075	4100	4025	4050	10735500	3890	3517.25	3256.833	3093.625	50.79
13-04-2012	4075	4325	4075	4275	37080000	3903	3530	3267.833	3104.875	62.71
16-04-2012	4275	4350	4250	4275	14739000	3915.5	3541.75	3279	3115.625	62.71
17-04-2012	4275	4275	4200	4225	5854000	3927.5	3554	3290.333	3125.875	59.02
18-04-2012	4250	4275	4225	4250	10751000	3940	3567.25	3301.833	3136.5	60.28
19-04-2012	4250	4275	4250	4275	8157000	3952	3581.75	3312.833	3147.25	61.55
20-04-2012	4275	4275	4200	4275	11282500	3963	3596.25	3324	3158	61.55
23-04-2012	4250	4350	4125	4175	17174000	3973	3609.5	3334.333	3168.125	53.60
24-04-2012	4175	4225	4175	4225	9190000	3987	3623.25	3345	3178.625	56.62
25-04-2012	4225	4225	4150	4225	7322500	4000.5	3635.75	3357.167	3188.875	56.62
26-04-2012	4225	4225	4175	4225	7764500	4012	3648.25	3369	3198.875	56.62
27-04-2012	4225	4225	4125	4150	10649500	4020	3660.25	3381.167	3208.5	50.47
30-04-2012	4150	4150	4050	4125	9213500	4029	3672	3392.833	3218	48.58
01-05-2012	4100	4125	4050	4100	7334500	4036.5	3682.75	3404.167	3227	46.69
02-05-2012	4125	4200	4100	4175	11427000	4043	3694.5	3416	3235.875	52.63
03-05-2012	4150	4175	4100	4125	14264000	4049	3705.75	3427.5	3244.625	48.73
04-05-2012	4150	4150	4075	4075	7483000	4054.5	3716.25	3439.5	3253.125	45.13
07-05-2012	4000	4050	3925	4050	8110000	4059.5	3726	3451.333	3261.25	43.40
08-05-2012	4050	4050	3975	4000	11173000	4065	3736	3462.5	3269	40.10
09-05-2012	4000	4025	3800	3850	22538500	4068	3745	3471.667	3275.25	32.18
10-05-2012	3850	3925	3775	3925	13604000	4074.5	3754.5	3481.167	3282.375	38.70
11-05-2012	3900	3900	3800	3850	9953000	4079.5	3763.25	3489.833	3288.625	35.07
14-05-2012	3850	3900	3800	3825	8229000	4082	3772	3498	3293.25	33.93
15-05-2012	3800	3825	3675	3775	16667000	4082.5	3780	3505.5	3297.75	31.70
16-05-2012	3725	3725	3525	3600	14919500	4079	3786.25	3511.5	3300.75	25.42
21-05-2012	3550	3575	3375	3450	21091000	4072.5	3791.25	3516.5	3302.625	21.49
22-05-2012	3450	3675	3450	3675	26593500	4070.5	3798.5	3522.667	3305.75	37.18
23-05-2012	3650	3650	3550	3625	10758500	4067	3804.75	3529.167	3308.75	35.48
24-05-2012	3625	3650	3575	3600	9844500	4060.5	3810.5	3535	3311.75	34.63
25-05-2012	3600	3600	3450	3475	12770000	4049	3815	3540.167	3314.25	30.67
28-05-2012	3475	3525	3400	3525	10281500	4037	3820	3545.333	3317.125	33.93
29-05-2012	3525	3575	3475	3550	5572500	4027	3824.75	3550.167	3321	35.56
30-05-2012	3500	3600	3500	3525	10479000	4016	3828.25	3554.333	3325.25	34.64
31-05-2012	3425	3450	3325	3375	12677000	4002.5	3829	3556.833	3328.625	29.68
01-06-2012	3225	3425	3225	3375	13050500	3988	3829.25	3559	3331.375	29.68
04-06-2012	3175	3275	3150	3250	11306000	3971	3828	3560.333	3333.625	26.07
05-06-2012	3350	3400	3300	3400	7130000	3959.5	3828	3562.833	3336.625	36.11
06-06-2012	3450	3625	3450	3625	14278000	3953.5	3831.25	3567.333	3340.125	47.60
07-06-2012	3700	3750	3625	3700	14456500	3947	3835	3572	3344	50.78
08-06-2012	3675	3700	3525	3600	7819500	3933	3837.5	3576.5	3347.125	46.71
11-06-2012	3650	3700	3625	3650	11421000	3920	3837.75	3580	3350.75	48.92
12-06-2012	3625	3650	3550	3650	4700500	3907	3839	3583.167	3354.5	48.92
13-06-2012	3700	3775	3700	3725	10732000	3895.5	3841.25	3586.833	3359.875	52.35
14-06-2012	3650	3675	3575	3625	4697500	3882	3842	3589.5	3364.875	47.74
15-06-2012	3650	3725	3475	3475	7611500	3867.5	3842.25	3592.167	3369	41.81
18-06-2012	3600	3650	3500	3550	10931000	3857	3844.25	3595.5	3373.5	45.46
19-06-2012	3475	3550	3475	3525	7518500	3845.5	3845	3598.667	3377.25	44.46
20-06-2012	3550	3625	3550	3625	10585000	3837	3846.75	3602.833	3381.625	49.27
21-06-2012	3600	3625	3475	3525	10264000	3825.5	3847.5	3606.333	3385.5	45.06
22-06-2012	3475	3475	3400	3475	6379500	3813.5	3847.75	3609.167	3389.375	43.08
25-06-2012	3450	3550	3450	3475	8141000	3802	3846	3612.167	3393.125	43.08
26-06-2012	3450	3525	3425	3475	11011000	3786	3844.5	3615.333	3397.375	43.08
27-06-2012	3450	3525	3450	3500	7823000	3770.5	3843	3618	3401.875	44.60
28-06-2012	3500	3525	3425	3475	10355000	3755.5	3841.5	3621.167	3406.625	43.36
29-06-2012	3475	3550	3450	3475	9063000	3740	3840	3624.833	3411.375	43.36
02-07-2012	3525	3625	3500	3600	14227500	3726.5	3839.25	3630	3416.25	51.26
03-07-2012	3650	3775	3625	3750	24954500	3716	3839.5	3636.167	3422	58.71
04-07-2012	3750	3900	3750	3900	12987000	3710.5	3841.75	3643.167	3428.375	64.54
05-07-2012	3900	3900	3800	3850	6613500	3703	3845	3649.833	3434.5	61.43
06-07-2012	3850	3900	3825	3875	7472500	3696	3848.25	3655.833	3441.875	62.40
09-07-2012	3850	3875	3775	3850	7831500	3688.5	3850.25	3661.667	3448.875	60.75
10-07-2012	3850	3950	3825	3900	12773000	3683.5	3851.75	3668	3456.75	62.87
11-07-2012	3875	3875	3725	3775	13049500	3676.5	3852.75	3673.5	3463.75	54.88
12-07-2012	3750	3750	3575	3600	15840000	3666.5	3851.5	3677.333	3469.75	46.05
13-07-2012	3575	3700	3550	3625	11864000	3655.5	3849.25	3681.5	3475.875	47.35
16-07-2012	3650	3750	3650	3750	14383500	3648	3848.5	3686.5	3482.625	53.41
17-07-2012	3775	3875	3750	3800	15292500	3642.5	3848.5	3691.667	3490.25	55.61
18-07-2012	3775	3800	3650	3700	15456500	3635.5	3847.5	3695.833	3497.375	50.48
19-07-2012	3725	3775	3675	3700	11457500	3629.5	3847.25	3700.5	3504.25	50.48
20-07-2012	3675	3750	3600	3625	23692000	3625	3846.5	3705	3510	46.72
23-07-2012	3600	3600	3525	3600	13852500	3618.5	3846.5	3709.167	3515.5	45.51
24-07-2012	3575	3625	3525	3575	8938500	3613	3846.25	3713.167	3520.625	44.27
25-07-2012	3550	3600	3525	3600	10283500	3608.5	3845.25	3717.5	3525.625	45.86
26-07-2012	3600	3625	3525	3550	8024500	3604	3843.25	3721.333	3530.125	43.21
27-07-2012	3600	3725	3600	3675	20573000	3605.5	3842.25	3726	3535	50.86
30-07-2012	3725	3750	3675	3700	14345000	3610.5	3841.5	3731	3540	52.24
31-07-2012	3700	3700	3575	3650	12277500	3610	3840.25	3735.667	3544.5	49.25
01-08-2012	3600	3650	3575	3575	9505000	3609	3838	3739.5	3549.125	45.08
02-08-2012	3525	3550	3475	3500	14697500	3607	3833.75	3742.667	3553	41.32
03-08-2012	3400	3475	3400	3475	13660000	3607	3828	3745.667	3556.875	40.11
06-08-2012	3525	3550	3350	3375	28967500	3604	3820.5	3748	3560	35.64
07-08-2012	3375	3450	3325	3400	16103000	3601	3814	3750.167	3562.875	37.52
08-08-2012	3400	3500	3375	3475	25677000	3600	3808	3752.167	3565.75	42.89
09-08-2012	3500	3525	3475	3525	17992000	3603	3802.75	3753.667	3568.375	46.21
10-08-2012	3500	3525	3475	3525	20351000	3606	3797	3754.833	3570.75	46.21
13-08-2012	3550	3550	3500	3550	8763000	3612	3791.5	3756	3573.25	47.97
14-08-2012	3525	3550	3500	3550	8839000	3615	3787.25	3757	3575.875	47.97
15-08-2012	3500	3550	3500	3550	6149500	3613.5	3783.5	3758.667	3578.875	47.97
16-08-2012	3550	3675	3525	3625	16448500	3612	3779.5	3760.667	3582	53.64
23-08-2012	3600	3750	3600	3725	28987000	3614.5	3773.75	3763.167	3586	59.91
24-08-2012	3675	3725	3675	3725	6065500	3616	3768	3763.833	3589	59.91
27-08-2012	3700	3725	3625	3675	3474500	3616.5	3761.75	3764.833	3591.5	55.55
28-08-2012	3675	3700	3600	3650	9241000	3615	3755.25	3765.833	3593.875	53.46
29-08-2012	3650	3700	3600	3625	16290500	3615	3748.5	3766.333	3595.875	51.37
30-08-2012	3625	3625	3425	3475	16746000	3615	3741.25	3766.5	3597.875	41.03
31-08-2012	3450	3500	3400	3500	15749000	3614	3735.5	3767.5	3600.125	43.09
03-09-2012	3475	3650	3450	3650	22676500	3616.5	3731	3768.833	3603.125	53.55
04-09-2012	3675	3675	3575	3625	11311000	3616.5	3726.75	3770	3606.25	51.84
05-09-2012	3625	3650	3575	3650	6748500	3619	3722.25	3771.333	3609.5	53.44
06-09-2012	3650	3725	3650	3700	9272000	3623.5	3718.5	3773	3612.75	56.56
07-09-2012	3750	3775	3700	3775	11467000	3629.5	3715.75	3773.833	3616.5	60.79
10-09-2012	3775	3775	3675	3725	9909000	3634.5	3710.25	3774.5	3620.125	56.82
11-09-2012	3700	3750	3675	3750	5012000	3639.5	3705	3775.167	3623.375	58.28
12-09-2012	3700	3775	3700	3775	11802000	3645.5	3700.5	3776.167	3627.25	59.76
13-09-2012	3775	3825	3775	3825	16734000	3652.5	3696.25	3777.5	3631.75	62.60
14-09-2012	3850	4075	3850	4025	34102500	3661	3693.75	3779.833	3637.75	71.34
17-09-2012	4025	4050	4000	4025	9865000	3666.5	3691.25	3781.833	3643.75	71.34
18-09-2012	4025	4050	3925	3925	12280500	3667	3688.75	3783.5	3649.125	62.83
19-09-2012	3950	3975	3825	3850	9571000	3667	3685	3785.667	3654.125	57.31
20-09-2012	3800	3850	3725	3850	16181500	3666.5	3681.25	3787.667	3658.5	57.31
21-09-2012	3850	3900	3825	3900	8146000	3667.5	3678	3789.333	3663.125	60.02
24-09-2012	3875	3925	3800	3850	10677500	3666.5	3675	3790	3667.625	56.18
25-09-2012	3850	3900	3800	3875	9535500	3668.5	3672.5	3791.333	3672.25	57.64
26-09-2012	3825	3925	3800	3900	7713500	3674.5	3670.5	3792.5	3676.625	59.11
27-09-2012	3875	4075	3875	4075	16770000	3683.5	3669.5	3794	3682	67.59
28-09-2012	4075	4275	4050	4250	29507500	3693.5	3670.75	3796.833	3688.25	73.50
01-10-2012	4150	4200	4125	4175	10278500	3701	3671.75	3799.333	3694	67.79
02-10-2012	4175	4175	4075	4100	8603500	3709	3672.25	3801.333	3699.125	62.56
03-10-2012	4100	4100	3975	4050	6840000	3716	3672.75	3803.5	3704.375	59.27
04-10-2012	3975	4125	3975	4100	8736000	3725.5	3675.25	3806.167	3710.125	61.45
05-10-2012	4125	4175	4050	4125	11520500	3736	3677.25	3809.667	3715.875	62.53
08-10-2012	4125	4200	4100	4175	15925000	3748	3680.5	3813.5	3721.875	64.66
09-10-2012	4175	4175	4100	4150	8223500	3759	3683.75	3816.5	3727.875	62.74
10-10-2012	4150	4150	4100	4125	4177500	3770.5	3687.25	3819	3733.625	60.80
11-10-2012	4125	4225	4125	4175	9540500	3780.5	3693	3821.667	3739.625	63.25
12-10-2012	4150	4200	4150	4200	4150500	3790.5	3700.5	3824.5	3745.875	64.45
15-10-2012	4200	4275	4175	4275	7762000	3803	3706.5	3827.833	3752.5	67.84
16-10-2012	4300	4350	4275	4350	14984500	3818.5	3713.75	3831.5	3759.25	70.84
17-10-2012	4400	4550	4400	4475	21044000	3838	3722.5	3835.167	3766.5	75.01
18-10-2012	4475	4500	4400	4500	8146000	3858.5	3732.75	3838.167	3773.875	75.76
19-10-2012	4450	4475	4425	4450	6058500	3880	3742	3840.333	3781	71.17
22-10-2012	4425	4475	4375	4475	6231000	3901.5	3751.25	3843.167	3788	72.08
23-10-2012	4450	4500	4425	4475	9919500	3921.5	3760.75	3845.833	3794.5	72.08
24-10-2012	4450	4450	4400	4450	12074500	3940	3771.5	3848.5	3800.25	69.54
25-10-2012	4450	4475	4425	4450	10107500	3958.5	3782.25	3850.833	3805.75	69.54
29-10-2012	4425	4475	4425	4475	9512500	3977	3794.5	3853.333	3811.25	70.74
30-10-2012	4450	4475	4425	4475	5771500	3995.5	3805.25	3856.667	3816.625	70.74
31-10-2012	4475	4475	4425	4450	6107500	4013.5	3813.5	3860.167	3822.375	67.65
01-11-2012	4425	4450	4400	4400	10709500	4029	3820.5	3862.667	3827.75	61.83
02-11-2012	4450	4450	4300	4350	7418500	4041.5	3828	3863	3832.75	56.60
05-11-2012	4300	4375	4300	4325	6559500	4053.5	3834.75	3863.167	3836.25	54.13
06-11-2012	4325	4350	4300	4350	8258500	4067	3841.75	3863.5	3840.375	56.19
07-11-2012	4325	4475	4325	4450	13734500	4083	3849	3864.5	3845.125	63.28
08-11-2012	4375	4450	4350	4450	4254000	4099.5	3857.25	3865.5	3849.625	63.28
09-11-2012	4425	4550	4425	4550	9094500	4121	3868	3867.833	3855.125	69.09
12-11-2012	4550	4700	4550	4625	17175500	4143.5	3878.75	3871.5	3861.5	72.59
13-11-2012	4625	4675	4575	4675	11105500	4164	3890.25	3875.333	3867.625	74.65
14-11-2012	4600	4650	4575	4625	8543500	4184	3900.25	3879.167	3873.5	69.06
19-11-2012	4625	4675	4450	4475	17071500	4200.5	3909.75	3881.667	3878.625	55.60
20-11-2012	4500	4525	4375	4425	10798500	4215	3919.25	3884	3883.5	51.97
21-11-2012	4425	4450	4325	4350	8879500	4226.5	3928	3886	3887	47.00
22-11-2012	4350	4425	4350	4400	5873000	4240	3937.25	3886.833	3890.875	50.40
23-11-2012	4400	4425	4325	4350	10779500	4252	3945.75	3887.333	3894.375	47.14
26-11-2012	4375	4400	4350	4375	6231000	4264	3954.75	3888.333	3898.125	48.92
27-11-2012	4400	4425	4350	4375	8964000	4275	3963.75	3889.167	3901.875	48.92
28-11-2012	4350	4375	4225	4250	13814500	4279.5	3970.25	3889	3904.75	40.94
29-11-2012	4250	4300	4250	4300	7501500	4285	3975.75	3889.167	3907.625	44.82
30-11-2012	4275	4325	4275	4300	8231000	4292.5	3979.75	3890	3910.75	44.82
03-12-2012	4250	4325	4125	4175	13701500	4299	3983	3889.667	3914	37.65
04-12-2012	4175	4225	4150	4200	11225500	4306	3986.25	3889.5	3917.25	39.72
05-12-2012	4175	4200	4125	4175	8730000	4311.5	3989.5	3889.167	3919.875	38.35
06-12-2012	4175	4225	4150	4200	9877000	4318.5	3992.5	3889.5	3922.125	40.56
07-12-2012	4175	4200	4150	4175	5165500	4324.5	3996.5	3889.833	3924.625	39.05
10-12-2012	4175	4250	4150	4200	10612000	4330.5	4002.5	3890.5	3927	41.40
11-12-2012	4200	4200	4100	4175	9582000	4332.5	4008	3890.5	3928.625	39.75
12-12-2012	4175	4275	4150	4275	15694000	4333	4013.25	3891.5	3930.875	48.59
13-12-2012	4250	4250	4150	4175	9131500	4333	4017	3892.167	3932.75	41.96
14-12-2012	4175	4200	3975	4000	17924000	4331	4020	3891.833	3933.75	33.38
17-12-2012	3975	4025	3950	4025	9574500	4330.5	4023.25	3892	3935.25	35.41
18-12-2012	4075	4150	4075	4125	16090500	4331	4028.25	3893.833	3937.375	42.91
19-12-2012	4150	4225	4150	4200	10922500	4332.5	4034.25	3895.667	3940.375	47.81
20-12-2012	4250	4250	4125	4175	9247500	4332.5	4040.25	3897.833	3943.25	46.38
21-12-2012	4125	4150	4050	4075	14507000	4331	4045	3899.5	3945.125	41.09
26-12-2012	4100	4100	4025	4050	6727000	4329.5	4050	3901.333	3946.625	39.87
27-12-2012	4050	4075	4000	4050	5266500	4327	4053.75	3904.333	3948	39.87
28-12-2012	4050	4225	4025	4150	13010000	4326	4058.25	3909	3949.875	47.17
02-01-2013	4150	4200	4050	4125	6533000	4323	4063	3912	3951.625	45.68
03-01-2013	4125	4200	4100	4200	11813000	4320	4069.25	3915.833	3953.625	50.71
04-01-2013	4200	4200	4150	4150	6256000	4313.5	4075.75	3919.5	3954.75	47.55
07-01-2013	4150	4150	4000	4050	12066500	4304.5	4081.5	3923.333	3954.75	41.91
08-01-2013	4050	4075	3975	4000	10730500	4295.5	4087.75	3926.5	3954.125	39.40
09-01-2013	4000	4000	3850	3850	17553500	4283	4092.25	3928.5	3953.125	33.00
10-01-2013	3875	3950	3800	3825	18843500	4270	4095.75	3930.5	3951.875	32.07
11-01-2013	3850	3950	3850	3925	25820500	4259.5	4099.75	3934.167	3951.25	39.45
14-01-2013	3925	4025	3925	4025	25442500	4251	4104.75	3938.5	3950.875	45.80
15-01-2013	4050	4050	3925	3950	10316500	4240.5	4108.75	3943.167	3950.125	42.22
16-01-2013	3950	3975	3900	3975	9598000	4230.5	4113	3947	3950.125	43.80
17-01-2013	3925	3975	3900	3925	3255000	4220	4116.75	3949	3950.125	41.37
18-01-2013	3950	4025	3950	4025	9537500	4212.5	4120.75	3951.167	3950.125	47.63
21-01-2013	4000	4050	3975	3975	7633500	4205	4123.25	3953.667	3948.5	45.04
22-01-2013	3975	3975	3900	3950	9420000	4197.5	4125.5	3955.667	3946.75	43.76
23-01-2013	3925	3950	3850	3925	16162000	4189	4128	3957.5	3944.875	42.46
25-01-2013	3875	3900	3775	3775	15535500	4175.5	4129.25	3957.833	3942.25	35.62
28-01-2013	3775	3875	3775	3850	12677500	4163.5	4131.5	3959.333	3940	40.76
29-01-2013	3825	3875	3825	3875	5102000	4150	4135.5	3962	3938.375	42.41
30-01-2013	3850	3900	3850	3875	4509000	4135	4139.25	3964.167	3937.375	42.41
31-01-2013	3875	3875	3800	3875	6844000	4119	4141.5	3966.5	3936.25	42.41
01-02-2013	3850	3900	3825	3875	5665000	4104	4144	3968.167	3935.375	42.41
04-02-2013	3900	3975	3900	3925	12817500	4093	4146.75	3970.833	3934.5	46.42
05-02-2013	3925	3950	3875	3900	12277500	4082.5	4148.75	3973.667	3933.625	44.74
06-02-2013	3950	3975	3900	3950	12150500	4074.5	4150.5	3976.833	3933.125	48.73
07-02-2013	3975	4000	3925	3950	8236000	4065.5	4152.75	3980	3931.5	48.73
08-02-2013	4000	4050	3975	4000	7859000	4058.5	4155.25	3983.333	3930.125	52.70
11-02-2013	4050	4075	4025	4075	10290000	4052.5	4158.25	3987.333	3929.375	57.95
12-02-2013	4100	4100	4000	4025	7710500	4045.5	4160.25	3991	3928.25	53.67
13-02-2013	4050	4150	4050	4150	10251000	4043.5	4161.5	3994.667	3927.625	61.35
14-02-2013	4150	4225	4125	4175	14158000	4041	4163	3997.5	3927.125	62.69
15-02-2013	4175	4300	4175	4275	10761500	4040.5	4166.5	4000	3927.625	67.51
18-02-2013	4250	4275	4175	4225	7229000	4041.5	4170.25	4002.5	3927.625	63.12
19-02-2013	4250	4250	4150	4150	8100000	4040.5	4173.25	4004.333	3927.25	57.11
20-02-2013	4175	4175	4075	4125	6245000	4039.5	4175.5	4006.167	3926.75	55.22
21-02-2013	4075	4125	4050	4100	12622500	4037.5	4178	4007.5	3926.5	53.33
22-02-2013	4075	4225	4075	4200	14013000	4038	4181.25	4010.333	3926.875	59.34
25-02-2013	4200	4375	4175	4350	25845500	4041	4185.75	4015.333	3928.125	66.35
26-02-2013	4325	4325	4250	4325	4483500	4044	4188.25	4020	3928.875	64.36
27-02-2013	4325	4425	4325	4400	9373500	4046.5	4189.75	4024.333	3930.25	67.51
28-02-2013	4425	4500	4400	4475	14961000	4052.5	4192.75	4028.833	3932.25	70.33
01-03-2013	4450	4550	4425	4525	7570000	4063	4197	4034.333	3934.625	72.07
04-03-2013	4525	4625	4500	4625	14630500	4075	4202.75	4040.5	3937.75	75.21
05-03-2013	4575	4600	4450	4600	8768500	4084.5	4207.75	4047	3941.5	73.00
06-03-2013	4600	4700	4550	4700	6365000	4094.5	4213.5	4054.333	3945.375	76.03
07-03-2013	4700	4725	4650	4725	9506500	4105.5	4219	4062	3949.75	76.74
08-03-2013	4700	4775	4700	4750	6601500	4119	4225	4069.667	3954.375	77.45
11-03-2013	4700	5100	4700	4900	10679500	4136	4232.75	4078.667	3960	81.17
13-03-2013	4925	5050	4850	4925	6452500	4153.5	4240.25	4087	3966.625	81.71
14-03-2013	4925	4925	4750	4875	5712500	4168	4247	4094.833	3973.75	76.94
15-03-2013	4900	5100	4800	4975	12680000	4185	4254	4103.667	3980.25	79.52
18-03-2013	4975	5300	4925	5150	10750000	4204	4262	4114.167	3987.875	83.08
19-03-2013	5100	5400	5100	5350	11269500	4228	4270.75	4126.5	3996.625	86.06
20-03-2013	5350	5550	5350	5500	8073500	4257	4280.75	4140	4006.75	87.80
21-03-2013	5500	5500	5400	5450	8261000	4286	4290.75	4153.833	4016.375	84.04
22-03-2013	5450	5450	5250	5300	14399500	4315	4299	4166.5	4025.125	73.83
25-03-2013	5300	5300	4925	5200	13392500	4342.5	4306.25	4178	4033.5	67.90
26-03-2013	5200	5200	5150	5150	3663000	4367	4313.25	4188.833	4042.375	65.09
27-03-2013	5150	5300	5150	5250	9328000	4391.5	4321.25	4200.333	4051.75	67.95
28-03-2013	5250	5300	5000	5000	8174500	4412.5	4326.5	4210	4060.5	55.67
01-04-2013	4950	5300	4925	5300	5512000	4439	4334.75	4221.667	4070	64.06
02-04-2013	5250	5250	5100	5150	4618500	4463.5	4341.75	4232.333	4077.625	58.14
03-04-2013	5200	5200	4950	5000	7971500	4483	4347.75	4241.5	4084.125	52.87
04-04-2013	4975	4975	4850	4900	6956500	4501.5	4353.25	4249.333	4090.625	49.64
05-04-2013	4950	4950	4875	4950	5529000	4521.5	4359.5	4257.5	4097.125	51.24
08-04-2013	4925	5050	4925	5000	9078500	4543	4366	4266.333	4103.875	52.86
09-04-2013	5000	5100	4950	4975	6541500	4567	4371.25	4275.167	4110.125	51.93
10-04-2013	5050	5100	4975	5000	5255500	4590	4376.75	4284.333	4117	52.82
11-04-2013	5050	5200	5000	5000	10763000	4612.5	4381.25	4294.5	4124.625	52.82
12-04-2013	5050	5150	5050	5100	4178500	4637	4386	4305.167	4132.375	56.56
15-04-2013	5100	5150	5050	5050	4288500	4660.5	4389.75	4314.5	4140	54.25
16-04-2013	5000	5100	4925	5050	6367500	4684	4394	4324	4147.125	54.25
17-04-2013	5100	5200	5100	5200	2878500	4709.5	4401.25	4334.333	4155.5	59.95
18-04-2013	5150	5300	5150	5250	12342000	4736.5	4409.5	4344.667	4164.375	61.66
19-04-2013	5250	5300	5150	5250	8643000	4762.5	4418.5	4354.5	4173.25	61.66
22-04-2013	5250	5350	5200	5300	13519000	4789.5	4427.5	4365	4182.375	63.47
23-04-2013	5300	5300	5150	5150	5656000	4812.5	4435.5	4374.333	4190.625	55.06
24-04-2013	5200	5250	5150	5200	6540000	4835	4443.75	4383.833	4199.25	57.10
25-04-2013	5200	5250	5150	5250	5448000	4859.5	4452.5	4393.333	4208.125	59.10
26-04-2013	5250	5250	5000	5050	6220500	4877.5	4460.5	4400.167	4215.375	49.22
29-04-2013	5050	5150	5050	5100	3843000	4896	4468.5	4407.333	4222.125	51.40
30-04-2013	5100	5200	5050	5150	6685000	4913.5	4477	4415.5	4228.375	53.56
01-05-2013	5150	5150	5050	5150	8351000	4932	4486.75	4424.167	4234.875	53.56
02-05-2013	5100	5150	5050	5100	7974500	4951	4495.75	4432.5	4241	50.94
03-05-2013	5050	5100	5000	5000	6653500	4968.5	4504	4439.833	4246.75	46.08
06-05-2013	4900	4950	4850	4875	10508000	4984	4510.75	4446.667	4251.625	40.84
07-05-2013	4900	5050	4900	5000	8592500	5000	4519	4454.167	4257.75	47.30
08-05-2013	5050	5250	5050	5200	10002000	5017	4529	4462.833	4265.75	55.64
10-05-2013	5200	5300	5150	5300	5602500	5036.5	4540.25	4471	4274.125	59.12
13-05-2013	5300	5400	5250	5350	6754000	5055.5	4551	4478.333	4282.125	60.78
14-05-2013	5350	5400	5300	5350	7965500	5073	4562.75	4486.167	4289.875	60.78
15-05-2013	5350	5350	5150	5200	7598500	5086.5	4574.75	4493.5	4297.375	53.26
16-05-2013	5200	5350	5200	5200	9686500	5098	4586.5	4501.167	4304.875	53.26
17-05-2013	5200	5300	5200	5250	8520000	5111	4597.75	4508.833	4313	55.40
20-05-2013	5300	5500	5250	5350	8467000	5124	4609.25	4517	4321.75	59.39
21-05-2013	5400	5500	5300	5400	7077000	5137.5	4621.5	4525.167	4330.875	61.25
22-05-2013	5400	5400	5250	5300	9912500	5148.5	4633.75	4532.833	4339.375	55.74
23-05-2013	5350	5500	5250	5350	9520000	5157.5	4646.75	4541	4348.375	57.78
24-05-2013	5350	5350	5200	5250	5503000	5164	4658.75	4548.167	4356.25	52.55
27-05-2013	5100	5200	4975	5200	9401000	5170.5	4669.25	4554.833	4363.75	50.10
28-05-2013	5200	5250	5100	5200	8258500	5175	4680	4561	4371.5	50.10
29-05-2013	5200	5400	5150	5400	8376000	5180	4692	4568	4380.625	58.96
30-05-2013	5350	5450	5150	5250	7474000	5178	4703	4573.167	4389.375	51.57
31-05-2013	5250	5350	5150	5350	6974500	5175	4716	4578.833	4398.75	55.57
03-06-2013	5350	5950	5250	5800	19836000	5182	4734	4587.833	4410.875	68.27
04-06-2013	5850	6000	5600	5900	20001500	5194	4754.5	4597.333	4423.375	70.30
05-06-2013	5900	6100	5750	5950	16833500	5209	4775.75	4607.167	4435.75	71.29
07-06-2013	5900	5950	5650	5700	8786000	5220	4793.5	4615.5	4446.625	60.44
10-06-2013	5600	5800	5300	5500	14263000	5225	4808.25	4622.5	4456.5	53.44
11-06-2013	5500	5800	5400	5450	8042000	5234	4823.25	4629	4466	51.82
12-06-2013	5350	5450	4975	5300	15541000	5234	4836.5	4634.5	4474.75	47.21
13-06-2013	5100	5100	4900	4900	20428000	5229	4846.25	4637.5	4481.5	37.59
14-06-2013	4950	5100	4950	5100	14117000	5231	4857	4642.167	4488.875	43.76
17-06-2013	5100	5300	5100	5200	9902000	5237	4869.25	4647.833	4496.25	46.60
18-06-2013	5350	5750	5350	5400	16967000	5246	4883.75	4655	4504.625	51.84
19-06-2013	5500	5700	5350	5550	9180000	5257	4900	4663	4514	55.38
20-06-2013	5450	5450	5250	5250	7368500	5262.5	4914.75	4668.333	4522	47.82
21-06-2013	5150	5150	4800	4800	34481000	5258.5	4924.25	4670.667	4527.875	39.17
24-06-2013	4850	4925	4750	4800	7560000	5254.5	4933.5	4672.333	4534.5	39.17
25-06-2013	4775	4850	4625	4725	10876500	5247	4942	4673	4540.625	37.85
26-06-2013	4700	4975	4700	4850	15994000	5243	4951.75	4674.167	4546.625	41.40
27-06-2013	4950	5300	4950	5200	17635000	5246	4965	4678	4554.5	50.01
28-06-2013	5300	5400	5100	5300	10537000	5248	4978.75	4683.5	4562.75	52.18
01-07-2013	5250	5450	5100	5300	9161500	5249	4992.75	4689.333	4570.75	52.18
02-07-2013	5300	5400	5250	5400	7572000	5252	5007.25	4696.333	4578.875	54.46
03-07-2013	5300	5400	4900	4900	11188500	5244	5016.75	4699.667	4584.75	43.32
04-07-2013	4975	5050	4800	4875	6809000	5238.5	5025.5	4703.167	4590.375	42.84
05-07-2013	5000	5000	4800	4825	5664500	5231	5033	4706.167	4595.625	41.86
08-07-2013	4800	4800	4475	4525	10158000	5216.5	5038	4707.167	4599.125	36.46
09-07-2013	4500	4625	4500	4600	6904500	5207.5	5042.5	4709.5	4602	38.59
10-07-2013	4600	4775	4600	4650	9905500	5198.5	5047.25	4711.833	4605.125	40.04
11-07-2013	4700	5000	4700	4900	19400000	5193.5	5053.5	4715.833	4610	46.78
12-07-2013	4925	4950	4700	4775	7798500	5186	5059	4719.833	4614.625	44.11
15-07-2013	4825	4825	4625	4700	7963500	5178	5064.5	4723.167	4618.875	42.54
16-07-2013	4700	4725	4600	4650	8567000	5171	5069.75	4726.333	4622.625	41.48
17-07-2013	4625	4775	4625	4750	14479500	5168.5	5076.25	4730	4627.125	44.46
18-07-2013	4750	4825	4650	4675	7481000	5162	5081	4733.333	4631.125	42.71
19-07-2013	4675	4775	4650	4650	5902000	5151	5084	4736.333	4634.875	42.11
22-07-2013	4675	4725	4650	4650	3974000	5138	5087.25	4739.5	4637.75	42.11
23-07-2013	4700	4750	4675	4725	4853500	5125.5	5090.5	4742.5	4640.125	44.80
24-07-2013	4750	4925	4750	4900	18895500	5116.5	5094.75	4747.333	4643.75	50.56
25-07-2013	4925	5000	4875	4875	16252500	5110	5098.25	4753.167	4647.625	49.76
26-07-2013	4875	4900	4775	4775	4344000	5101.5	5099.75	4758.167	4651.25	46.59
29-07-2013	4825	4825	4750	4750	3656000	5091.5	5101.25	4762.333	4654.5	45.80
30-07-2013	4775	4800	4650	4650	10289500	5077.5	5100.75	4765.333	4657.125	42.70
31-07-2013	4650	4675	4325	4325	15048500	5056	5096.75	4766.333	4657.875	34.51
01-08-2013	4400	4450	4325	4400	8509500	5038	5093.25	4768.5	4659.125	37.49
02-08-2013	4450	4550	4425	4475	10170000	5020.5	5089	4771.333	4660.875	40.41
12-08-2013	4500	4725	4450	4725	11244000	5010	5087	4775.833	4663.625	48.96
13-08-2013	4750	4850	4725	4850	11458500	5003	5086.75	4780.5	4666.875	52.63
14-08-2013	4875	4925	4800	4900	5171500	4997	5086	4785.667	4670	54.05
15-08-2013	4900	4950	4850	4900	8302000	4987	5083.5	4790.333	4672.75	54.05
16-08-2013	4900	4950	4800	4900	4418000	4980	5079	4795.333	4674.875	54.05
19-08-2013	4900	4900	4425	4500	9422500	4963	5069	4798.333	4674.875	41.59
20-08-2013	4400	4450	4250	4400	13679000	4935	5058.5	4801	4674.625	39.16
21-08-2013	4400	4650	4325	4650	8833000	4910	5052	4806.333	4675.5	47.43
22-08-2013	4600	4675	4125	4250	21021000	4876	5042.5	4809.167	4674.375	38.43
23-08-2013	4200	4400	4200	4250	11624000	4847	5033.5	4811.333	4673.375	38.43
26-08-2013	4325	4325	4075	4150	6099000	4820	5022.5	4812.167	4671.875	36.42
27-08-2013	4000	4000	3700	3875	13512000	4788.5	5011.25	4811.667	4668.875	31.55
28-08-2013	3775	3775	3475	3550	30046500	4753.5	4993.75	4808.833	4664.25	26.96
29-08-2013	3600	3900	3575	3900	17749500	4733.5	4981.25	4808.667	4661.5	37.51
30-08-2013	3900	4000	3850	3975	8136500	4711	4971	4808.333	4659.375	39.52
02-09-2013	4025	4050	3850	3975	9149000	4686.5	4961.75	4808.333	4657.5	39.52
03-09-2013	3975	4000	3925	4000	4976500	4658.5	4952.25	4808.667	4655.875	40.27
04-09-2013	3950	3975	3850	3900	7290000	4625.5	4941.25	4808.5	4653.625	38.24
05-09-2013	3875	3900	3550	3600	7117000	4592.5	4927.5	4807.333	4649.375	32.89
06-09-2013	3500	3625	3500	3525	11457500	4567	4912.75	4805.167	4644.75	31.69
09-09-2013	3575	3650	3575	3625	16520500	4543.5	4899	4803.5	4640.125	35.08
10-09-2013	3650	3825	3625	3775	30392000	4524.5	4885.75	4802.833	4635.875	39.89
11-09-2013	3850	3975	3825	3950	19430500	4506.5	4874.75	4803.333	4632.25	45.01
12-09-2013	4000	4175	3975	4175	11557000	4486	4866	4805.333	4630	50.81
13-09-2013	4175	4200	4050	4100	5785500	4462	4855	4806.5	4628.125	48.96
16-09-2013	4100	4325	4100	4300	7652500	4442	4845.5	4809.167	4627.5	53.80
17-09-2013	4300	4300	4200	4275	6619000	4419.5	4835.75	4811.333	4627.125	53.12
18-09-2013	4250	4300	4250	4250	4940000	4406.5	4825.25	4813.333	4626.375	52.41
19-09-2013	4400	4650	4400	4475	7503500	4398.5	4818.5	4816.5	4627	57.88
20-09-2013	4475	4500	4425	4475	5982500	4391.5	4811.25	4819.167	4627.5	57.88
23-09-2013	4400	4550	4275	4425	4465000	4389.5	4803	4821.833	4627.75	56.21
24-09-2013	4425	4425	4100	4200	10884000	4381.5	4794.5	4822.167	4627.5	49.34
25-09-2013	4200	4225	4150	4200	4827000	4372.5	4785.5	4822.333	4627	49.34
26-09-2013	4150	4275	4125	4250	7876000	4359.5	4776.5	4822.167	4626.75	50.88
27-09-2013	4250	4300	4250	4300	4355500	4350	4768	4822.667	4627.375	52.45
30-09-2013	4275	4275	4000	4000	14022500	4336	4757	4821.667	4626.375	43.49
01-10-2013	4000	4200	4000	4150	5198000	4326	4748.5	4821.833	4626.25	48.25
02-10-2013	4250	4275	4200	4225	10110000	4315.5	4742	4822.667	4626.375	50.50
03-10-2013	4225	4275	4225	4250	9406000	4307	4734.5	4823	4626.75	51.26
04-10-2013	4275	4350	4225	4250	8913000	4299	4725	4822.333	4627	51.26
07-10-2013	4250	4400	4250	4375	5647000	4293.5	4715.75	4822.667	4628	55.24
08-10-2013	4400	4650	4400	4575	11451000	4290.5	4708	4823.833	4629.5	60.76
09-10-2013	4650	4725	4625	4725	9472500	4287	4701.75	4825.5	4632.25	64.31
10-10-2013	4725	4725	4575	4625	8412500	4282	4696	4826.167	4635.375	60.38
11-10-2013	4650	4700	4625	4650	6318500	4279.5	4690.5	4826.333	4638.5	61.03
16-10-2013	4700	4800	4650	4725	7943500	4279	4685.25	4827.167	4641.5	62.96
17-10-2013	4775	4850	4675	4725	7709000	4280.5	4679	4827.333	4644.125	62.96
18-10-2013	4775	4900	4675	4900	6931500	4292	4674	4828.5	4647.75	67.35
21-10-2013	4950	5100	4800	4900	11714000	4302	4670	4829.5	4651.875	67.35
22-10-2013	4825	4825	4700	4725	7548000	4307	4663.75	4828.333	4655.25	59.21
23-10-2013	4800	4800	4725	4750	9473500	4307.5	4658.75	4827.167	4658.75	59.96
24-10-2013	4800	4975	4750	4950	8979000	4309.5	4656.25	4827.667	4662.75	65.40
25-10-2013	4975	5050	4950	5050	7746500	4312.5	4654.75	4828.167	4667.375	67.76
28-10-2013	5100	5300	5100	5300	10181000	4320.5	4653.75	4829.167	4672.875	72.76
29-10-2013	5350	5350	5100	5100	8142500	4324.5	4652.25	4827.5	4677.625	64.18
30-10-2013	5100	5150	4950	5050	8441500	4335.5	4649.25	4824.5	4682.625	62.21
31-10-2013	4975	5050	4800	4850	9814000	4344.5	4639.75	4820.5	4686.875	54.93
01-11-2013	4850	4925	4725	4725	8637500	4346	4628	4816.667	4691.25	50.92
04-11-2013	4775	4850	4700	4775	4976000	4356.5	4616.25	4813.833	4696	52.42
06-11-2013	4750	4950	4750	4850	9360000	4368.5	4607.75	4811.833	4700.625	54.65
07-11-2013	4900	5050	4900	4925	9182000	4384	4602	4809.667	4705.125	56.83
08-11-2013	4900	5050	4850	4925	11230000	4405	4596.75	4809.167	4710	56.83
11-11-2013	4925	5050	4800	4900	10853500	4432	4592.75	4806.5	4714.625	55.80
12-11-2013	4900	4950	4750	4750	6810500	4449	4591.25	4803.833	4718.75	49.91
13-11-2013	4700	4700	4425	4425	8622500	4458	4584.5	4800	4720.75	40.05
14-11-2013	4500	4575	4475	4550	9686500	4469.5	4578	4797.667	4723.625	44.58
15-11-2013	4550	4625	4450	4500	8187000	4479.5	4569	4794.667	4726.375	43.18
18-11-2013	4500	4600	4500	4525	7843000	4492	4558.75	4791.5	4729.375	44.12
19-11-2013	4525	4725	4525	4675	11894000	4513.5	4553	4789.5	4733.875	49.57
20-11-2013	4725	4975	4725	4950	13734000	4542	4554.5	4789.167	4739.375	57.71
21-11-2013	4950	4950	4800	4850	8068500	4566.5	4555	4788.167	4744.25	54.28
22-11-2013	4975	4975	4800	4825	7335000	4587.5	4556	4786.333	4749	53.42
25-11-2013	4850	4850	4750	4775	5578500	4604	4555.25	4784.5	4753.5	51.67
26-11-2013	4750	4750	4550	4550	9239500	4611.5	4548.75	4781.167	4756.875	44.58
27-11-2013	4550	4725	4550	4675	10043500	4623	4542.5	4777.667	4760.625	48.79
28-11-2013	4700	4775	4675	4725	7766500	4631.5	4536.75	4774.167	4764.75	50.41
29-11-2013	4700	4750	4675	4675	4892500	4639.5	4529.5	4770.333	4768.375	48.74
02-12-2013	4725	4825	4700	4800	8254500	4650.5	4528.5	4767	4772.625	52.92
03-12-2013	4775	4875	4775	4850	7189000	4658	4528.25	4765	4776.875	54.52
04-12-2013	4825	4850	4775	4800	4028500	4664.5	4528	4762.333	4780.5	52.60
05-12-2013	4800	4850	4775	4825	9508500	4672.5	4531	4759.5	4784.5	53.48
06-12-2013	4825	4975	4825	4900	8840500	4686.5	4534	4758.5	4788.25	56.12
09-12-2013	4950	4975	4875	4900	5427500	4700.5	4536.5	4757.167	4791.875	56.12
10-12-2013	4850	4950	4850	4850	5807500	4712.5	4536	4755.167	4794.75	53.76
11-12-2013	4850	4850	4675	4700	7584000	4720.5	4535.25	4752.167	4797.125	47.33
12-12-2013	4700	4850	4625	4825	9995500	4737	4536.5	4750.333	4800.5	52.44
13-12-2013	4725	4800	4725	4750	6593500	4749	4537.5	4748.667	4803.625	49.35
16-12-2013	4750	4775	4700	4725	4891500	4759	4537.25	4747.667	4806.75	48.33
17-12-2013	4775	4875	4750	4750	8246000	4769	4538	4746	4809.5	49.45
18-12-2013	4750	4825	4725	4775	4976500	4779.5	4539.25	4743.167	4811.625	50.61
19-12-2013	4800	4850	4750	4750	6148000	4787	4540.25	4739.5	4813.75	49.39
20-12-2013	4750	4800	4600	4775	6927000	4791	4540.75	4735.667	4815.625	50.67
23-12-2013	4775	4825	4525	4525	8268000	4787	4537	4730.167	4815.875	39.82
24-12-2013	4550	4575	4400	4475	8206500	4784	4533	4725.333	4815.625	38.06
27-12-2013	4500	4500	4400	4400	4290500	4779	4529.25	4720	4814.5	35.53
30-12-2013	4425	4475	4350	4375	4044500	4772	4525.5	4714.167	4813.375	34.70
01-01-2014	4425	4475	4350	4375	4044500	4765	4522.75	4707.667	4811.75	34.70
02-01-2014	4375	4525	4375	4475	3180000	4756.5	4524.25	4701.5	4810.5	41.07
03-01-2014	4525	4575	4450	4475	5561500	4748	4525	4696	4809.125	41.07
06-01-2014	4500	4500	4350	4435	7125800	4742.2	4524.6	4689.9	4806.8	39.29
07-01-2014	4430	4430	4375	4420	8312900	4735.6	4521.55	4684.367	4804.275	38.62
08-01-2014	4430	4455	4395	4445	7504900	4725.5	4517.5	4679.333	4802.125	40.46
09-01-2014	4445	4495	4430	4460	6474400	4713.7	4513.1	4674.4	4799.55	41.59
10-01-2014	4450	4575	4450	4520	8686900	4698.1	4509.3	4668.533	4796.4	46.00
13-01-2014	4550	4750	4530	4750	9107200	4691.1	4507.8	4665.2	4793.4	58.84
15-01-2014	4760	4820	4680	4750	5623100	4685.1	4510.3	4661.2	4789.65	58.84
16-01-2014	4730	4730	4630	4630	6537500	4680.7	4512.6	4653.4	4785.55	51.44
17-01-2014	4610	4745	4600	4685	5425700	4679.9	4512.95	4645.3	4782.475	54.28
20-01-2014	4600	4680	4600	4640	7161300	4677.2	4516.85	4636.567	4779.675	51.62
21-01-2014	4620	4660	4620	4630	7275900	4672.8	4520.65	4629.433	4777.075	51.02
22-01-2014	4620	4630	4550	4580	5230800	4665.9	4524.95	4623.3	4773.725	48.03
23-01-2014	4590	4605	4445	4445	10887500	4656.3	4530.65	4616.6	4770.95	41.02
24-01-2014	4440	4515	4425	4470	6372400	4647.7	4539.85	4611.067	4766.8	42.69
27-01-2014	4425	4425	4325	4350	7804500	4639.7	4544.35	4607.4	4762.8	37.25
28-01-2014	4265	4355	4175	4190	12336300	4635	4546.5	4601.333	4758.75	31.48
29-01-2014	4220	4425	4220	4410	10435600	4632.2	4550.85	4596.067	4756.3	44.26
30-01-2014	4310	4450	4300	4400	8901400	4630.2	4554.85	4589.4	4753.55	43.86
03-02-2014	4400	4440	4375	4400	4891900	4627.7	4559.85	4581.733	4750.55	43.86
04-02-2014	4300	4395	4285	4370	7065800	4621.6	4567.55	4575.867	4747.525	42.52
05-02-2014	4400	4400	4250	4285	7596300	4608.3	4575.15	4572.433	4743.95	38.90
06-02-2014	4285	4320	4200	4200	10153100	4595.3	4580.9	4568.433	4739.95	35.63
07-02-2014	4235	4320	4225	4285	11288000	4584.5	4586	4565.5	4735.875	40.97
10-02-2014	4320	4495	4300	4440	14795500	4577.8	4590.9	4562.767	4732.825	49.24
11-02-2014	4470	4540	4470	4505	11171700	4576.9	4594.2	4558.133	4730.1	52.26
12-02-2014	4540	4540	4490	4500	8299900	4573.4	4598.2	4552.8	4726.6	52.00
13-02-2014	4500	4520	4465	4485	10336600	4568.6	4600.05	4547.367	4722.775	51.19
14-02-2014	4500	4520	4475	4500	8374800	4565.1	4602.3	4541.367	4719.025	52.00
17-02-2014	4520	4565	4510	4560	11093600	4560.3	4605.4	4539.1	4715.325	55.19
18-02-2014	4560	4625	4555	4580	8877300	4554.9	4606.45	4537.133	4712.475	56.23
19-02-2014	4590	4590	4470	4475	6793000	4548.4	4606.45	4534.8	4708.85	49.69
20-02-2014	4475	4570	4475	4535	10349400	4542.6	4607.55	4534.867	4705.275	53.05
21-02-2014	4550	4590	4550	4575	6805400	4536.1	4611.3	4534.7	4702.9	55.20
24-02-2014	4575	4600	4565	4590	8200300	4529.9	4615.2	4534.3	4700.35	56.01
25-02-2014	4600	4615	4510	4545	8275600	4523.8	4618.15	4531.933	4697.325	52.91
26-02-2014	4545	4590	4535	4545	8230700	4520.7	4620.6	4530.4	4694.3	52.91
27-02-2014	4545	4605	4535	4600	7179700	4516.2	4626.6	4529.733	4691.8	56.34
28-02-2014	4600	4605	4560	4560	7139400	4512.4	4630.7	4529.133	4689.6	53.30
03-03-2014	4550	4605	4490	4600	7951200	4509.9	4634.45	4528.133	4688.225	55.86
04-03-2014	4605	4725	4605	4720	7832700	4509.3	4639.15	4528.433	4686.825	62.51
05-03-2014	4730	4780	4730	4780	6530900	4509.4	4644.45	4529.3	4684.725	65.33
06-03-2014	4765	4785	4690	4750	7321900	4509.4	4648.2	4529.967	4681.975	62.79
07-03-2014	4800	4805	4710	4745	7905300	4508.8	4649.9	4530.1	4678.95	62.36
10-03-2014	4745	4825	4715	4795	7229500	4514.2	4650.6	4529.4	4676.175	64.97
11-03-2014	4800	4820	4750	4760	7224900	4519.9	4651.95	4528.633	4673.975	61.74
12-03-2014	4750	4750	4640	4675	9561600	4525.4	4652.2	4527.967	4671.35	54.64
13-03-2014	4675	4675	4630	4650	9397900	4530.9	4651.45	4527.3	4668.35	52.71
14-03-2014	4645	4800	4575	4780	6495100	4539	4652	4528.167	4665.5	60.49
17-03-2014	4780	5200	4775	5050	11863000	4550.5	4653.5	4533	4663.75	71.12
18-03-2014	5050	5150	4975	5025	10981500	4561.5	4654.75	4537.167	4662.375	69.26
19-03-2014	5000	5050	4855	4875	6552000	4570.3	4656.25	4539.833	4660	59.26
20-03-2014	4825	4860	4825	4830	9476100	4578.5	4657.05	4540.533	4657.9	56.62
21-03-2014	4875	4905	4860	4875	7270300	4587.1	4656.3	4540.7	4656.275	58.61
24-03-2014	4860	4900	4650	4715	10182800	4592.2	4652.95	4539.467	4653.85	49.86
25-03-2014	4750	4800	4730	4800	8191100	4597.8	4647.95	4538.8	4650.85	53.80
26-03-2014	4850	4870	4815	4835	6187700	4599.5	4645.3	4538.367	4648.775	55.36
27-03-2014	4830	4840	4805	4825	5561700	4601	4643.05	4540.533	4646.15	54.79
28-03-2014	4820	4855	4820	4835	5894300	4605.1	4642.9	4543.433	4641.325	55.29
01-04-2014	4875	5150	4865	5075	13509200	4612.9	4646.4	4546.267	4637.2	65.14
02-04-2014	5175	5200	5050	5075	7643200	4621.6	4649.4	4551.767	4632.825	65.14
03-04-2014	5050	5050	4910	4930	9216300	4627.6	4650.2	4556.3	4628.975	56.43
04-04-2014	4945	4950	4830	4875	5056300	4633.5	4649.7	4561.133	4625.85	53.51
07-04-2014	4840	4940	4840	4930	7965700	4643.2	4649.75	4568.167	4623.25	55.96
08-04-2014	4930	4945	4900	4900	7782400	4651.8	4649.75	4577.167	4621.25	54.28
10-04-2014	4625	4800	4625	4715	9015300	4659.1	4649.4	4582.6	4620.325	45.23
11-04-2014	4700	4785	4650	4660	8573000	4668.5	4651.75	4587.167	4618.125	42.94
14-04-2014	4725	4775	4670	4750	8242300	4675.3	4653.75	4592.333	4615.875	47.62
15-04-2014	4795	4865	4760	4855	8009400	4684.4	4657.3	4598.033	4613.15	52.51
16-04-2014	4855	4890	4785	4800	7114800	4692.4	4660.05	4604.033	4609.4	49.88
17-04-2014	4800	4805	4760	4775	5828000	4700.5	4661.05	4611.867	4607.025	48.69
21-04-2014	4775	4780	4710	4730	3766700	4709.4	4658.85	4619.9	4606.675	46.53
22-04-2014	4720	4810	4700	4785	8103900	4721.1	4658.2	4627.633	4606.6	49.48
23-04-2014	4790	4810	4740	4760	7139600	4730.6	4657.55	4634.2	4606.775	48.18
24-04-2014	4750	4790	4735	4790	8270800	4737.6	4657.7	4639.8	4606.475	49.88
25-04-2014	4820	4820	4775	4785	7711900	4743.2	4660.05	4643.867	4604.4	49.59
28-04-2014	4785	4860	4780	4800	9725500	4749.2	4661.3	4648.533	4601.9	50.52
29-04-2014	4800	4820	4745	4770	6227100	4754.9	4661.75	4651.667	4599.25	48.58
30-04-2014	4820	4830	4745	4770	10294400	4760.3	4662.7	4654.967	4596.1	48.58
02-05-2014	4745	4750	4655	4655	7039300	4762.2	4661.25	4657.667	4594.875	41.49
05-05-2014	4600	4675	4600	4615	4714600	4762.9	4658.9	4658.6	4593.575	39.34
06-05-2014	4610	4630	4575	4575	7199000	4764.9	4656.65	4659.267	4592.325	37.26
07-05-2014	4565	4585	4540	4555	8737600	4765.3	4653.95	4660.133	4592.475	36.23
08-05-2014	4555	4600	4550	4555	7334400	4764.9	4650.5	4662.5	4592.25	36.23
09-05-2014	4555	4575	4545	4550	6930100	4764.1	4647	4664.833	4591.75	35.94
12-05-2014	4550	4670	4550	4655	13311500	4766.3	4645.05	4667.533	4590.525	45.71
13-05-2014	4690	4730	4645	4660	9006500	4768.6	4644.65	4669.933	4589.95	46.14
14-05-2014	4650	4715	4650	4710	14360200	4770.8	4643.5	4674.667	4590	50.29
16-05-2014	4690	4690	4625	4640	6744600	4772.4	4642.4	4677.933	4589.95	45.05
19-05-2014	4660	4660	4560	4560	7153000	4771.6	4640.75	4680.167	4589	39.93
20-05-2014	4610	4620	4375	4380	6271300	4764.8	4637.05	4681.033	4587.525	31.31
21-05-2014	4380	4450	4355	4420	6088800	4757.6	4633.5	4682.167	4586.375	34.68
22-05-2014	4470	4485	4420	4445	8332800	4751.5	4630.45	4682.633	4585.35	36.77
23-05-2014	4465	4480	4435	4435	5000700	4745.3	4627.05	4681.7	4583.9	36.27
26-05-2014	4440	4455	4435	4440	4574200	4738.2	4626.2	4679.8	4581.6	36.74
28-05-2014	4450	4460	4440	4460	7295300	4732.2	4626.05	4678.7	4579.525	38.66
30-05-2014	4460	4475	4125	4125	41598600	4721.2	4623.3	4675.2	4576.275	24.97
02-06-2014	4225	4310	4175	4300	12254500	4714.2	4622.55	4672.367	4574.025	37.43
03-06-2014	4300	4365	4270	4360	9164800	4705.8	4622.4	4669.933	4572.575	41.05
04-06-2014	4360	4390	4355	4385	9413300	4692.5	4621.5	4666.5	4572.875	42.54
05-06-2014	4380	4380	4325	4345	9270800	4678.9	4620.2	4662.8	4572.6	40.76
06-06-2014	4345	4345	4290	4295	6618200	4667.3	4618.8	4659.933	4571.7	38.60
09-06-2014	4310	4315	4245	4260	11158600	4655.9	4617.2	4656.667	4569.375	37.11
10-06-2014	4300	4400	4280	4395	8378100	4646.3	4616.7	4652.967	4567.1	45.79
11-06-2014	4400	4525	4400	4520	9468500	4642.4	4617.3	4649.433	4565.2	52.35
12-06-2014	4540	4570	4490	4550	6982600	4637.4	4617.6	4644.433	4563.45	53.79
13-06-2014	4550	4610	4525	4605	6072100	4632.8	4616.15	4641.133	4561.975	56.40
16-06-2014	4605	4625	4580	4600	5022000	4628.3	4614.65	4638.133	4562.475	56.09
17-06-2014	4610	4640	4525	4550	6570900	4622.6	4613.85	4636.133	4563.225	52.95
18-06-2014	4585	4635	4550	4580	7309000	4612.7	4612.8	4635.167	4562.875	54.60
19-06-2014	4550	4585	4455	4510	3826800	4601.4	4611.5	4633.4	4564.175	50.20
20-06-2014	4510	4510	4400	4410	2173300	4591	4609.3	4630.467	4564.975	44.66
23-06-2014	4410	4450	4380	4435	3740400	4582.2	4607.85	4627.2	4566.4	46.26
24-06-2014	4495	4575	4465	4500	2743500	4573.6	4608.4	4624.367	4569.525	50.27
25-06-2014	4600	4600	4505	4530	3602900	4566.2	4609	4621.9	4574.425	52.05
26-06-2014	4530	4530	4430	4435	3828500	4560.6	4609.85	4619.8	4577.1	46.39
27-06-2014	4380	4420	4380	4380	2864000	4555	4611.75	4619.5	4579.125	43.44
30-06-2014	4300	4380	4300	4330	4299400	4546.6	4610.95	4618.033	4580.9	40.90
01-07-2014	4310	4315	4275	4280	3019200	4535.1	4609.75	4616.567	4582.3	38.47
02-07-2014	4320	4380	4290	4370	7032600	4526.5	4609.45	4615.533	4584.65	44.82
03-07-2014	4370	4485	4370	4485	6109000	4520.7	4610.6	4614.267	4589.075	51.68
04-07-2014	4500	4550	4495	4520	3963900	4516.5	4612.95	4611.4	4594.05	53.57
07-07-2014	4540	4580	4525	4575	7256300	4512.3	4616.7	4609.567	4598.8	56.45
08-07-2014	4540	4575	4515	4515	6395900	4507.4	4619	4607.5	4602.5	52.61
09-07-2014	4540	4575	4515	4515	6395900	4501.9	4619.75	4605.767	4605.325	52.61
10-07-2014	4565	4735	4565	4715	19874500	4500.5	4621.85	4606.867	4608.025	62.48
11-07-2014	4715	4715	4650	4655	5237500	4497.6	4623.4	4606.733	4610.8	58.54
14-07-2014	4650	4660	4480	4550	4326400	4493.2	4624.05	4605.567	4612.05	52.33
15-07-2014	4560	4645	4560	4625	7216600	4490.3	4625.3	4605.233	4613.8	55.92
16-07-2014	4650	4750	4650	4710	6957200	4491.4	4626.8	4604.633	4616.1	59.64
17-07-2014	4710	4720	4550	4550	3933900	4490.1	4626.5	4602.633	4616.475	50.93
18-07-2014	4550	4600	4495	4510	8229800	4488.8	4626.85	4600.7	4616.65	49.01
21-07-2014	4515	4600	4500	4520	6603900	4488.1	4626.7	4598.667	4617.125	49.52
22-07-2014	4525	4535	4255	4405	11312800	4485.1	4625	4595.367	4618.15	44.02
23-07-2014	4500	4500	4435	4435	5182500	4482.8	4623.45	4592.267	4619.325	45.72
24-07-2014	4475	4510	4450	4495	11538800	4479.6	4622.95	4589.9	4620.55	49.04
25-07-2014	4520	4520	4390	4400	6320600	4474.4	4621.5	4587.9	4621.05	44.40
04-08-2014	4400	4630	4400	4620	7773000	4472.6	4621.7	4586.533	4624.15	55.00
05-08-2014	4610	4625	4530	4620	8079000	4472.2	4622.3	4585.667	4626.5	55.00
06-08-2014	4575	4655	4540	4650	5931700	4474	4622.8	4585.167	4628.625	56.32
07-08-2014	4660	4665	4600	4605	5758900	4478.5	4621.65	4584.2	4630.4	53.78
08-08-2014	4580	4615	4580	4600	5715600	4482.1	4619.85	4583.033	4632.15	53.49
11-08-2014	4610	4695	4610	4690	6454100	4487	4619.25	4582.633	4633.725	57.88
12-08-2014	4630	4695	4630	4675	6459200	4491.8	4618.55	4581.967	4634.225	56.91
13-08-2014	4680	4800	4675	4800	8653000	4499	4618.6	4583.8	4634.6	62.51
14-08-2014	4750	4820	4750	4800	7366600	4505.8	4619	4585.967	4635.475	62.51
15-08-2014	4795	4930	4780	4930	5457000	4521.9	4621.55	4589.5	4636.875	67.59
18-08-2014	4900	5075	4880	5050	7968500	4536.9	4625.55	4594	4638.5	71.44
19-08-2014	5000	5050	4880	4950	8166600	4548.7	4627.25	4597.833	4639.625	64.56
20-08-2014	4980	4980	4835	4845	4021000	4557.9	4625.2	4600.3	4639.35	58.22
21-08-2014	4860	4990	4860	4990	5764000	4570.8	4624.85	4603.733	4639.8	63.55
22-08-2014	5000	5075	4925	5050	6028500	4585.9	4626.6	4607.833	4641.425	65.50
25-08-2014	5050	5050	4975	5000	5403800	4600.7	4628.3	4611.7	4642.675	62.49
26-08-2014	5050	5050	4930	4980	1885500	4612.4	4629.35	4615.267	4642.825	61.28
27-08-2014	4960	4980	4910	4915	5587200	4620.3	4631.35	4618.3	4642.15	57.37
28-08-2014	4950	5125	4950	5100	6328100	4631.3	4634.35	4622.167	4641.15	64.34
29-08-2014	5100	5375	5050	5250	6468500	4644.2	4638.5	4625.5	4641.9	68.79
01-09-2014	5250	5500	5250	5500	6669100	4662.2	4645.25	4630.5	4644.15	74.50
02-09-2014	5500	5725	5450	5675	6520000	4684.7	4653.65	4637.467	4648.275	77.59
03-09-2014	5650	5825	5550	5600	6352900	4705.1	4658.9	4643.567	4652.65	73.48
04-09-2014	5550	5600	5300	5300	5790000	4720.9	4661.15	4647.967	4655.275	59.82
05-09-2014	5325	5500	5250	5250	9696000	4737.7	4664.35	4652.1	4657.275	57.89
08-09-2014	5250	5350	5125	5300	10109800	4755	4668.6	4656.9	4659.15	59.31
09-09-2014	5200	5450	5200	5325	7268700	4771.5	4672.55	4662.767	4661.15	60.03
10-09-2014	5325	5375	5150	5325	5758400	4787.4	4676.8	4668.467	4663.275	60.03
11-09-2014	5325	5325	5225	5250	5163700	4803.7	4682.15	4674.467	4665.775	56.54
12-09-2014	5250	5250	5150	5225	6321200	4820.6	4687.8	4681.367	4669.775	55.38
15-09-2014	5225	5275	5125	5225	6816800	4838.5	4692.55	4686.8	4673.15	55.38
16-09-2014	5275	5275	5200	5225	6112600	4857.4	4696.25	4692.3	4676.775	55.38
17-09-2014	5250	5325	5225	5225	5819000	4874.5	4700.5	4697.8	4680.275	55.38
18-09-2014	5200	5375	5200	5250	7716800	4889.8	4705.25	4703.667	4683.15	56.57
19-09-2014	5275	5325	5225	5250	9995400	4904.4	4710.45	4710.1	4684.65	56.57
22-09-2014	5225	5300	5175	5250	6695400	4917.9	4715.1	4717.1	4686.65	56.57
23-09-2014	5250	5250	5175	5225	5073700	4932.1	4719.75	4723.367	4688.65	54.74
24-09-2014	5250	5300	5225	5275	4775100	4947.3	4724.6	4728.933	4691.15	57.69
25-09-2014	5275	5300	5225	5225	5232500	4957.5	4729	4733.733	4694.525	53.91
26-09-2014	5150	5225	5050	5200	5252500	4968.4	4733	4738.4	4697.15	52.07
29-09-2014	5200	5325	5175	5325	4543500	4983.9	4738.55	4744	4700.15	59.51
30-09-2014	5325	5475	5300	5450	7355800	5000.4	4745.35	4750.333	4704.025	65.31
01-10-2014	5450	5475	5300	5350	4242600	5013.2	4752.3	4755.6	4706.775	58.13
02-10-2014	5300	5300	5100	5175	8676600	5025.7	4757.9	4759.567	4708.4	48.16
03-10-2014	5150	5225	5075	5150	5332300	5038.5	4763.65	4764.067	4710.15	46.93
06-10-2014	5175	5225	5050	5050	3438700	5049.1	4768.6	4767.5	4711.275	42.25
07-10-2014	5175	5175	4990	5025	2505800	5061.5	4773.3	4770.5	4711.9	41.14
08-10-2014	4995	4995	4855	4880	9285000	5070.4	4776.6	4772.433	4711.8	35.37
09-10-2014	4885	4920	4870	4870	8288000	5077.9	4778.75	4774.6	4711.9	35.00
10-10-2014	4800	4820	4760	4760	3338200	5085.1	4779.75	4776.033	4712.2	31.19
13-10-2014	4760	4810	4760	4800	3736700	5088.7	4780.65	4777.367	4712.075	34.01
14-10-2014	4780	4800	4700	4705	5605600	5090.4	4781.3	4778.333	4711.85	30.79
15-10-2014	4750	4805	4740	4805	7569200	5093.5	4783.75	4779.7	4712.25	37.50
16-10-2014	4780	4880	4745	4880	5796900	5099	4788.75	4780.767	4712.9	42.04
17-10-2014	4900	4945	4825	4920	8099900	5105.4	4793.75	4781.7	4713.625	44.36
20-10-2014	4950	4995	4880	4890	8809300	5109.4	4798.2	4782.633	4714.325	42.97
21-10-2014	4810	4860	4800	4810	7936900	5112.1	4801.95	4783.067	4714.5	39.42
22-10-2014	4820	5000	4820	4965	7124500	5115.4	4807.2	4784.2	4716.7	48.32
23-10-2014	4965	4970	4895	4905	4319000	5117.5	4811.65	4785.167	4718.85	45.53
24-10-2014	4905	4950	4895	4920	4088700	5117.3	4819.6	4786.8	4721.45	46.37
27-10-2014	4920	4950	4915	4945	5642000	5115.2	4826.05	4788.767	4724.3	47.80
28-10-2014	4925	4945	4795	4805	4705000	5112.3	4830.5	4788.933	4726.45	41.16
29-10-2014	4815	4840	4745	4765	6750300	5110.7	4834.3	4787.033	4727.9	39.48
30-10-2014	4770	4825	4740	4800	6631200	5106.9	4838.85	4785.533	4729.525	41.73
31-10-2014	4800	4930	4800	4925	8277300	5104.4	4845.15	4785.867	4731.975	49.02
03-11-2014	4925	4950	4840	4850	6724200	5101.4	4851.05	4786	4734.125	45.35
04-11-2014	4850	4920	4825	4880	5826800	5099.4	4855.9	4786.033	4736.3	47.06
05-11-2014	4880	4910	4830	4840	3261700	5097.9	4859.1	4786.867	4738.2	45.04
06-11-2014	4870	4875	4805	4820	4433300	5092.3	4861.8	4787	4739.7	44.02
07-11-2014	4800	4820	4770	4775	3846800	5082.8	4863.5	4786.6	4739.825	41.74
10-11-2014	4775	4775	4650	4685	8984300	5066.5	4864.35	4785.667	4739.5	37.55
11-11-2014	4650	4695	4540	4565	15885600	5044.3	4864.5	4783.867	4739.175	32.81
12-11-2014	4565	4655	4565	4620	11048600	5024.7	4864.9	4780.833	4738.85	36.75
13-11-2014	4620	4645	4590	4640	7544800	5011.5	4866.2	4777.933	4738.85	38.17
14-11-2014	4650	4690	4650	4685	8580600	5000.2	4868.95	4776.3	4739.125	41.35
17-11-2014	4685	4695	4660	4660	6037300	4987.4	4871.2	4774.867	4739.525	40.12
18-11-2014	4700	4755	4665	4695	8880900	4974.8	4873.15	4773.3	4740.775	42.70
19-11-2014	4710	4720	4680	4705	9296500	4962.4	4874.9	4772	4741.95	43.45
20-11-2014	4700	4705	4590	4600	12908600	4949.4	4876.55	4771.233	4743.2	37.84
21-11-2014	4600	4645	4600	4635	6933400	4937.6	4879.1	4771.067	4745.425	40.60
24-11-2014	4650	4685	4635	4670	11758900	4926.5	4882.5	4770.533	4746.725	43.30
25-11-2014	4670	4670	4605	4625	9117300	4914.5	4885.95	4769	4747.85	40.73
26-11-2014	4620	4625	4590	4605	10450100	4902.1	4888.3	4767.7	4748.875	39.61
27-11-2014	4590	4675	4590	4650	13683200	4890.1	4889.95	4766.867	4750.275	43.39
28-11-2014	4660	4670	4610	4650	7862800	4878.1	4891.25	4766.333	4752.1	43.39
01-12-2014	4650	4650	4590	4605	9706200	4865.2	4891.55	4765.133	4754.125	40.45
02-12-2014	4630	4680	4600	4600	14134200	4852.7	4892.4	4764.067	4755.7	40.13
03-12-2014	4605	4615	4435	4435	18625200	4835.9	4891.6	4761.7	4755.675	31.21
04-12-2014	4460	4540	4380	4520	15755800	4821.8	4889.65	4759.933	4755.75	38.76
05-12-2014	4525	4540	4480	4525	5469700	4808.3	4888.35	4758.1	4755.875	39.18
08-12-2014	4530	4560	4490	4535	7201900	4792.5	4888.2	4756.533	4756.125	40.07
09-12-2014	4520	4525	4475	4475	8053600	4773	4886.7	4754.567	4756	36.61
10-12-2014	4500	4575	4475	4570	10634600	4757.4	4885.3	4754	4756.05	44.76
11-12-2014	4565	4595	4525	4595	10083200	4745.8	4885.75	4753.867	4756.125	46.70
12-12-2014	4595	4680	4565	4670	12446100	4736.2	4887.35	4754.5	4757.1	52.13
15-12-2014	4650	4675	4620	4670	9652300	4728.6	4888.85	4755.267	4757.775	52.13
16-12-2014	4650	4650	4535	4550	7292200	4719.1	4890.3	4755.233	4757.65	43.84
17-12-2014	4525	4560	4430	4430	8175100	4710.1	4890.25	4754.433	4756.85	37.43
18-12-2014	4450	4495	4315	4330	15219700	4699.3	4888.6	4752.267	4755.775	33.08
19-12-2014	4350	4380	4270	4285	14872800	4689.8	4887.45	4749.767	4754.475	31.32
22-12-2014	4305	4325	4165	4175	12096700	4677.3	4883	4746.2	4752.35	27.47
23-12-2014	4200	4255	4175	4205	12984600	4667.3	4878.85	4743.3	4750.575	30.00
24-12-2014	4220	4240	4065	4080	12870700	4652.8	4873.15	4740.1	4747.975	25.94
29-12-2014	4080	4110	3950	4080	11529900	4636.8	4867.9	4738.1	4744.775	25.94
30-12-2014	4085	4120	3985	4120	11123900	4620.8	4863.1	4736.1	4741.475	29.48
02-01-2015	4120	4500	4110	4500	22088600	4613	4861.2	4736.467	4740.225	52.64
05-01-2015	4500	4575	4430	4550	16734900	4607.8	4859.95	4737.233	4739.25	54.74
06-01-2015	4500	4560	4450	4550	10006700	4599.5	4857.45	4737.967	4738.025	54.74
07-01-2015	4550	4595	4505	4540	11872500	4592.2	4854.85	4738.5	4736.925	54.18
08-01-2015	4550	4630	4550	4575	12647200	4585.3	4851.3	4741.5	4736.425	55.88
09-01-2015	4580	4620	4580	4605	13306900	4578.5	4846.85	4743.533	4736.2	57.34
12-01-2015	4605	4605	4550	4580	5510200	4574	4843.15	4745	4735.2	55.69
13-01-2015	4625	4625	4550	4585	8323200	4570.4	4840.55	4746.333	4732.875	55.96
14-01-2015	4530	4600	4530	4530	5651100	4565	4835.95	4747.567	4730.4	52.15
15-01-2015	4530	4595	4530	4580	7510800	4558.1	4831.25	4749.467	4728.925	55.14
16-01-2015	4580	4605	4550	4590	7801000	4552.9	4827.15	4751.667	4727.725	55.74
19-01-2015	4595	4605	4450	4510	7645300	4545.5	4822.45	4752.433	4725.9	50.01
20-01-2015	4510	4515	4480	4510	8917300	4538.9	4818.4	4752.367	4724.875	50.01
21-01-2015	4525	4595	4500	4575	8764200	4534	4813.15	4752.533	4723.75	54.42
22-01-2015	4600	4605	4510	4530	11538800	4529.1	4805.95	4752.033	4722.225	51.06
23-01-2015	4595	4600	4400	4460	30789000	4524.6	4795.55	4751.1	4720.4	46.28
26-01-2015	4495	4505	4425	4455	11407500	4522.4	4783.35	4750.467	4718.5	45.95
27-01-2015	4500	4640	4470	4610	19554000	4522.2	4773.45	4750.667	4716.175	56.37
28-01-2015	4605	4650	4595	4620	7061800	4521.8	4766.65	4751.4	4713.9	56.95
29-01-2015	4600	4715	4585	4700	13183900	4522.1	4761.15	4753.333	4712.75	61.35
30-01-2015	4720	4750	4680	4695	9639700	4522.8	4755.1	4755.067	4711.85	60.93
02-02-2015	4690	4690	4595	4650	8132300	4521.9	4748.35	4756.067	4710.45	57.15
03-02-2015	4645	4680	4585	4585	8278400	4519.5	4740.95	4756.433	4708.875	52.11
04-02-2015	4635	4645	4585	4590	8669100	4519.3	4734.35	4757.467	4708.25	52.46
05-02-2015	4600	4600	4565	4565	6233000	4517.9	4727.75	4758.7	4707.775	50.49
06-02-2015	4580	4615	4580	4605	8929200	4516.6	4721.55	4760.533	4707.05	53.50
09-02-2015	4605	4720	4605	4675	11981200	4517.6	4716.05	4763.167	4706.15	58.28
10-02-2015	4680	4720	4675	4700	7994500	4519.5	4710.8	4765.367	4705.65	59.86
11-02-2015	4700	4810	4685	4760	9683400	4521.7	4705.9	4767.2	4705.575	63.46
12-02-2015	4775	4890	4770	4855	10480100	4525.8	4701.95	4769.433	4706.2	68.29
13-02-2015	4865	4915	4865	4895	8691300	4531.6	4698.4	4771.567	4706.75	70.09
16-02-2015	4920	4920	4725	4790	6964200	4535.4	4694.05	4773.4	4706.9	60.42
17-02-2015	4740	4825	4740	4815	3571500	4543	4689.45	4775.4	4707.025	61.77
18-02-2015	4860	4880	4835	4860	7141900	4549.8	4685.8	4776.367	4707.4	64.15
20-02-2015	4860	4895	4860	4870	4871000	4556.7	4682.5	4777.8	4707.75	64.67
23-02-2015	4875	4920	4805	4810	7788400	4562.2	4677.35	4779.533	4707.95	59.08
24-02-2015	4810	4845	4710	4840	8358900	4569.5	4671.25	4780.967	4708.3	60.90
25-02-2015	4845	4880	4810	4845	5285400	4575	4666.2	4781.867	4709.25	61.21
26-02-2015	4845	4870	4815	4845	4905200	4580	4662.9	4783.833	4710.4	61.21
27-02-2015	4850	4875	4830	4870	6821600	4584	4660.1	4786.233	4711.875	62.91
02-03-2015	4870	4980	4870	4975	8094400	4590.1	4659.35	4789.267	4713.975	69.06
03-03-2015	4990	5050	4990	4990	11067100	4598.9	4659	4793.167	4716.15	69.83
04-03-2015	4990	5075	4950	5050	8581100	4611.3	4660.7	4797.267	4718.65	72.75
05-03-2015	5025	5075	5000	5075	8167000	4626.2	4662.75	4801.133	4720.75	73.88
06-03-2015	5100	5125	4975	4975	4950300	4640	4664.9	4804.967	4722.325	62.65
09-03-2015	4950	5050	4900	5000	7563900	4656.5	4666.9	4807.5	4723.775	64.12
10-03-2015	5025	5200	5000	5175	9616900	4675.9	4671.6	4811.2	4726.45	72.32
11-03-2015	5100	5150	5075	5150	7555700	4697.3	4675.05	4814.533	4729.4	69.87
12-03-2015	5150	5150	5050	5075	4627100	4717.2	4677	4817.667	4732.875	62.96
13-03-2015	5100	5175	5100	5125	6028500	4737.3	4679.05	4821.167	4736.4	65.41
16-03-2015	5125	5150	4995	5025	7715100	4747.8	4680.4	4823.4	4739.3	57.24
17-03-2015	5025	5050	4995	5000	7113000	4756.8	4682.3	4825.567	4742.125	55.37
18-03-2015	5000	5075	5000	5025	7348500	4766.3	4682.9	4827.067	4745.05	56.89
19-03-2015	5075	5100	4910	4955	7963600	4774.6	4683.4	4828.1	4747.525	51.62
20-03-2015	5000	5050	4800	4800	10963800	4779.1	4682.2	4827.233	4750.9	42.27
23-03-2015	4850	5050	4850	5025	6429600	4787.5	4683	4827.067	4754.525	55.00
24-03-2015	5000	5075	5000	5075	6234700	4797.4	4685.7	4827.9	4758.1	57.26
25-03-2015	5025	5075	4995	5000	15624400	4805.7	4688.05	4828.933	4761.175	52.97
26-03-2015	4915	5025	4910	4995	17585200	4815	4690	4828.967	4764.425	52.69
27-03-2015	4950	5025	4950	4995	5856300	4823.3	4690.7	4828.6	4767.925	52.69
30-03-2015	5000	5150	4995	5000	7796500	4831.5	4692.2	4828.6	4771.625	52.98
31-03-2015	5100	5200	5075	5125	6504900	4843.8	4694.65	4829.567	4775.275	59.67
01-04-2015	5175	5350	5150	5350	10516500	4860.6	4699.75	4832.467	4779.425	68.40
02-04-2015	5350	5575	5350	5525	19807200	4879.6	4706.8	4835.3	4784.3	73.24
06-04-2015	5550	5575	5325	5525	10340500	4899.5	4714.3	4837.133	4788.9	73.24
07-04-2015	5575	5625	5500	5600	6440000	4922.3	4723.45	4837.8	4793.9	75.14
08-04-2015	5500	5600	5425	5575	8191800	4944.7	4733.55	4837.133	4799.025	73.28
09-04-2015	5650	5675	5450	5450	15358000	4961.5	4741.85	4836.133	4803.375	64.64
10-04-2015	5425	5525	5175	5225	12441800	4973.6	4747.7	4835.633	4806.95	52.63
13-04-2015	5225	5275	5075	5125	7653500	4982.1	4752.1	4834.8	4810.525	48.33
14-04-2015	5150	5150	4960	5000	8648100	4988.2	4755.5	4832.8	4813.35	43.54
15-04-2015	5025	5075	4990	5025	12452800	4995.7	4758.8	4830.8	4815.975	44.72
16-04-2015	5075	5175	5050	5075	9808300	5005.5	4762.5	4829.133	4818.7	47.10
17-04-2015	5100	5350	5100	5325	10631400	5020.2	4769.75	4829.633	4823.15	57.06
20-04-2015	5300	5425	5225	5375	8374700	5036.4	4777.15	4830.633	4828.125	58.73
21-04-2015	5375	5525	5350	5500	13149900	5054.3	4785.45	4832.467	4833.975	62.65
22-04-2015	5525	5550	5500	5500	8892400	5070.8	4794.2	4834.3	4840.075	62.65
23-04-2015	5300	5475	5300	5400	8010800	5084.8	4802.15	4835.467	4845.225	57.58
24-04-2015	5300	5350	5125	5150	10030600	5092.6	4807.15	4834.8	4848.55	47.27
27-04-2015	5200	5200	5025	5100	9088800	5097.5	4811.65	4833.8	4851.45	45.52
28-04-2015	5100	5200	5050	5200	6830700	5103.6	4817.6	4833.467	4854.575	49.55
29-04-2015	5225	5300	5075	5200	8877100	5111.8	4823.6	4833.3	4858	49.55
30-04-2015	5300	5300	5200	5200	4431400	5119.5	4831.25	4832.8	4861.425	49.55
04-05-2015	5200	5200	5000	5000	3173100	5122.3	4836.05	4831.3	4862.85	41.82
05-05-2015	5025	5150	5025	5025	6519600	5125.4	4841.05	4830.133	4864.7	43.02
06-05-2015	5075	5300	5025	5275	9179700	5134.7	4848.45	4829.8	4868.325	53.35
07-05-2015	5275	5375	5175	5200	7368600	5141.9	4855.7	4828.133	4871.2	50.40
08-05-2015	5275	5425	5200	5300	7974200	5151	4863	4827.8	4874.15	54.05
11-05-2015	5400	5425	5275	5325	5355100	5160.6	4870.3	4828.8	4878.025	54.94
12-05-2015	5300	5325	5100	5100	6543300	5165.2	4874.6	4828.467	4880.975	46.23
13-05-2015	5125	5325	5125	5225	6407400	5170.2	4880.15	4829.633	4884.5	50.89
15-05-2015	5375	5400	5250	5375	5025300	5177.9	4888.4	4831.967	4889.35	55.84
18-05-2015	5425	5450	5325	5425	6324500	5185.4	4898.35	4835.6	4894.3	57.38
19-05-2015	5450	5725	5425	5600	10376000	5195.9	4911.05	4840.467	4899.825	62.33
20-05-2015	5700	5775	5550	5725	5933800	5210.9	4925.45	4846.9	4906.45	65.42
21-05-2015	5700	5700	5575	5600	4997000	5222.9	4939.7	4852.233	4911.35	60.11
22-05-2015	5550	5625	5500	5600	3348300	5231.4	4953.65	4858.2	4916.25	60.11
25-05-2015	5600	5600	5400	5550	3014300	5239.4	4968.35	4863.167	4920.75	57.93
26-05-2015	5550	5600	5400	5400	3937900	5245.9	4981.55	4866.633	4924.725	51.85
27-05-2015	5400	5550	5325	5475	3786500	5252.9	4995.1	4870.333	4929.1	54.42
28-05-2015	5475	5600	5425	5500	5019600	5262.4	5005.1	4874.4	4933.15	55.28
29-05-2015	5600	5700	5475	5475	5041400	5271.9	5014.35	4878.833	4937.15	54.18
01-06-2015	5475	5550	5425	5550	4491000	5282.4	5024.35	4882.733	4940.9	56.95
03-06-2015	5550	5550	5350	5450	5031000	5292.3	5033.45	4886.367	4944.15	52.41
04-06-2015	5350	5550	5350	5550	4473200	5307.3	5043.2	4890.567	4947.25	56.17
05-06-2015	5550	5700	5450	5700	4480600	5320.8	5054.15	4895.6	4950.5	61.14
08-06-2015	5700	5725	5450	5450	4784200	5328.3	5062.85	4899.9	4953	50.80
09-06-2015	5400	5625	5100	5150	7746800	5331.3	5068.5	4902.467	4954.525	41.70
10-06-2015	5200	5575	5200	5450	5721200	5340.4	5077.7	4906.8	4956.825	51.13
11-06-2015	5575	5650	5525	5650	5375700	5353.5	5088.4	4911.633	4959.825	56.22
12-06-2015	5650	5700	5625	5625	2577500	5366	5098.75	4916.8	4962.95	55.44
15-06-2015	5650	5650	5500	5500	4137100	5373.5	5108.65	4920.933	4965.55	51.60
16-06-2015	5650	5650	5550	5600	5973000	5378.5	5119.55	4926	4968.975	54.33
17-06-2015	5625	5650	5525	5550	6248100	5379	5129.3	4930.867	4971.225	52.73
18-06-2015	5550	5650	5525	5625	5471400	5381	5140.25	4936.533	4973.1	54.87
19-06-2015	5650	5650	5600	5625	4948200	5381.5	5151.9	4942.8	4973.725	54.87
22-06-2015	5625	5650	5575	5600	7768800	5382	5163.35	4949.7	4973.35	53.93
23-06-2015	5625	5650	5500	5575	5738700	5384.5	5173	4956.067	4973.225	52.94
24-06-2015	5575	6225	5575	5900	6573300	5398	5185.8	4964.467	4976.225	62.51
25-06-2015	5850	6200	5800	6100	4798300	5417.5	5199.8	4973.9	4980.475	66.96
26-06-2015	6100	6200	5900	6050	3106500	5438.5	5213.35	4983.167	4984.225	64.89
29-06-2015	6050	6125	5900	5975	3602500	5457.5	5226.6	4991.7	4987.475	61.80
30-06-2015	6000	6000	5800	5925	5464100	5474.5	5240	4999.833	4990.475	59.75
01-07-2015	5900	5900	5800	5825	2072500	5484.5	5252.35	5008	4993.35	55.78
02-07-2015	5850	5875	5675	5700	5537800	5491	5263.7	5015.1	4995.725	51.19
03-07-2015	5700	5850	5650	5650	4759800	5494	5274.15	5021.633	4997.85	49.44
06-07-2015	5575	5750	5500	5500	6105300	5494	5282.4	5027.467	4999.225	44.53
07-07-2015	5450	5675	5425	5550	6993400	5497	5290.9	5033.767	5000.85	46.44
08-07-2015	5550	5550	5425	5425	6441000	5502.5	5297.55	5038.933	5001.725	42.49
09-07-2015	5375	5425	5250	5350	8690900	5507.5	5302.5	5043.6	5002.225	40.28
10-07-2015	5350	5525	5300	5300	10300300	5509.5	5306.55	5048.233	5002.475	38.83
13-07-2015	5325	5400	5200	5225	9417800	5510	5310.9	5052.4	5002.475	36.70
14-07-2015	5300	5500	5300	5425	11404300	5514.5	5317	5059	5003.225	45.33
15-07-2015	5475	5625	5450	5550	7504600	5525.5	5323.9	5065.867	5004.85	49.92
22-07-2015	5600	5850	5600	5750	9327500	5540	5332.7	5074.033	5007.6	56.26
23-07-2015	5750	5850	5750	5825	8258800	5551	5342.85	5082.633	5010.1	58.38
24-07-2015	5850	5925	5825	5875	6191300	5564.5	5353.2	5091.967	5012.225	59.79
27-07-2015	5800	5900	5700	5900	6903900	5576.5	5363.75	5100.833	5014.975	60.51
28-07-2015	5900	6025	5700	6025	9369300	5590.5	5375.55	5110.367	5019.225	63.97
29-07-2015	6025	6100	5900	5900	8406900	5606.5	5385.85	5118.567	5022.975	58.45
30-07-2015	5900	6000	5700	5800	7073200	5618	5394.1	5126.1	5026.725	54.41
31-07-2015	5800	5900	5700	5750	6219200	5625.5	5401.7	5134.1	5030.35	52.46
03-08-2015	5750	5775	5650	5675	7568600	5630.5	5407.95	5142.4	5034.325	49.58
04-08-2015	5575	5725	5550	5700	10874900	5632.5	5414.2	5151.533	5038.475	50.55
05-08-2015	5725	5950	5725	5925	7638100	5636.5	5423.7	5162.467	5044.3	58.34
06-08-2015	5950	6000	5850	5900	6307400	5642.5	5432.7	5173.967	5049.8	57.26
07-08-2015	5900	5925	5825	5900	3543400	5648.5	5439.95	5185.267	5055.775	57.26
10-08-2015	5825	5825	5700	5750	7229700	5652.5	5445.95	5196.4	5060.5	50.73
11-08-2015	5750	5800	5675	5725	5988800	5659	5452.45	5207.367	5064.725	49.71
12-08-2015	5625	5700	5500	5650	8381900	5662.5	5457.7	5217.567	5068.375	46.69
13-08-2015	5700	5800	5675	5775	10848000	5668	5465.2	5226.067	5072.8	51.94
14-08-2015	5775	5775	5400	5625	11732700	5671	5471.45	5233.233	5076.875	46.08
18-08-2015	5625	5675	5500	5550	6432800	5671	5476.7	5239.9	5079.8	43.43
19-08-2015	5600	5625	5525	5575	5275200	5673.5	5482.9	5246.8	5083.15	44.57
20-08-2015	5525	5625	5525	5550	6441200	5673.5	5490.4	5253.3	5086.3	43.63
21-08-2015	5550	5575	5500	5500	5599600	5669.5	5495.15	5259.267	5089.075	41.72
24-08-2015	5400	5625	5225	5600	7917600	5672.5	5500.4	5266.067	5093.05	46.74
25-08-2015	5500	5575	5425	5425	7965200	5678	5504.65	5271.667	5096.35	40.21
26-08-2015	5350	5500	5250	5400	10011100	5677	5508.7	5277.467	5099.35	39.36
27-08-2015	5450	5900	5450	5725	10523700	5678.5	5516	5285.1	5103.35	53.16
28-08-2015	5800	6000	5800	6000	8152300	5686	5526	5294.5	5109.1	61.20
31-08-2015	6000	6100	5950	6075	4526200	5697.5	5535.5	5304.933	5115.075	63.07
01-09-2015	6075	6075	5725	5800	5335300	5701.5	5540	5313.533	5119.875	53.01
02-09-2015	5750	5950	5725	5750	4416100	5705.5	5542.25	5321.367	5124.525	51.41
03-09-2015	5800	5875	5625	5700	5386000	5707	5544	5329.167	5129.15	49.79
04-09-2015	5700	5700	5500	5525	7381500	5705	5543.25	5336.267	5133.35	44.50
07-09-2015	5525	5600	5500	5500	4744700	5703	5542.5	5343.233	5138.025	43.78
08-09-2015	5500	5725	5500	5675	9998900	5705	5544.75	5350.333	5143.3	49.86
09-09-2015	5725	5900	5725	5800	9029700	5703	5550.5	5358.2	5149.1	53.71
10-09-2015	5775	5950	5675	5775	9116000	5696.5	5557	5365.367	5154.55	52.84
11-09-2015	5700	5800	5600	5625	7471300	5688	5563.25	5371.567	5159.375	47.81
14-09-2015	5650	5850	5650	5750	5701100	5683.5	5570.5	5378.9	5164.65	51.92
15-09-2015	5700	5700	5550	5575	5538500	5676.5	5575.5	5385.5	5169	46.41
16-09-2015	5700	5700	5550	5575	5618100	5671.5	5578	5392.067	5173.875	46.41
17-09-2015	5600	5775	5600	5775	6567500	5673	5582	5400.133	5179.575	53.02
18-09-2015	5800	5875	5750	5750	9141800	5675	5584.5	5407.767	5184.975	52.15
21-09-2015	5700	5775	5625	5725	5225400	5679.5	5586.75	5414.767	5190.475	51.25
22-09-2015	5775	5900	5775	5900	6113800	5686.5	5591.75	5422.767	5196.95	56.87
23-09-2015	5800	5850	5700	5800	9193600	5694	5598.25	5429.7	5202.7	53.10
25-09-2015	5850	6025	5850	6000	7633600	5707	5607.25	5437.333	5209.45	58.95
28-09-2015	6000	6000	5850	5875	9829700	5718.5	5614	5443.867	5215.8	54.39
29-09-2015	5875	5950	5750	5950	7876700	5733	5621.5	5451.6	5222.55	56.56
30-09-2015	5850	5950	5750	5850	9742500	5741.5	5628	5458.5	5229.625	52.94
01-10-2015	5850	5850	5725	5775	6581000	5746	5635.75	5464.6	5235.9	50.33
02-10-2015	5775	5825	5725	5775	10857000	5746.5	5643.25	5470.633	5242.15	50.33
05-10-2015	5775	5850	5675	5850	10219700	5747	5649	5477.567	5248.725	53.01
06-10-2015	5950	5975	5850	5975	10505500	5749	5656.75	5485.133	5256.225	57.16
07-10-2015	6000	6000	5700	5700	8831400	5745	5660.75	5490.833	5261.875	47.27
08-10-2015	5750	5825	5675	5725	7006700	5739	5664.75	5496.7	5267.525	48.15
09-10-2015	5800	5900	5750	5850	11004000	5738	5672.25	5503.233	5273.425	52.42
12-10-2015	5875	5950	5825	5925	5461800	5740.5	5679.25	5509.567	5279.7	54.82
13-10-2015	5925	5925	5800	5875	3881700	5743	5684.25	5515.467	5286.325	52.90
15-10-2015	5950	5950	5800	5875	6083500	5747	5688.75	5520.967	5293.55	52.90
16-10-2015	5925	6050	5850	6050	9992300	5754	5693.25	5527.467	5302.15	58.76
19-10-2015	6100	6225	5975	6025	4961800	5756	5696.25	5534.467	5310.85	57.66
20-10-2015	6100	6100	6000	6025	2650700	5758.5	5700.5	5541.3	5320.1	57.66
21-10-2015	6100	6125	6025	6075	6666600	5762	5705.25	5547.3	5329.45	59.43
22-10-2015	6100	6100	5950	6000	6698800	5767	5709.75	5552.967	5339.05	55.67
23-10-2015	6000	6050	5800	5875	8751300	5770	5714.5	5558.3	5348.025	50.00
26-10-2015	5875	5900	5650	5750	13145800	5772	5717.25	5562.467	5356.175	45.06
27-10-2015	5800	5800	5625	5650	12163600	5769.5	5718.75	5566.633	5361.925	41.53
28-10-2015	5600	5750	5600	5725	12810000	5771.5	5721.25	5571.467	5367.8	45.01
29-10-2015	5800	5825	5600	5625	9409100	5773	5722	5575.467	5373.175	41.46
30-10-2015	5650	5900	5650	5900	14786000	5779.5	5726.5	5581.767	5379.975	52.54
02-11-2015	5900	5900	5800	5850	5706700	5785.5	5729.5	5588.767	5386.35	50.66
03-11-2015	5925	5925	5825	5850	6293100	5792.5	5731	5594.267	5392.575	50.66
04-11-2015	5900	6000	5850	6000	11806100	5800.5	5736.5	5600.433	5399.675	56.12
05-11-2015	6000	6050	5900	5925	6812800	5810.5	5744.25	5606.6	5406.375	52.97
06-11-2015	6000	6075	5950	6025	6158300	5823	5750	5613.467	5413.85	56.48
09-11-2015	6000	6000	5825	5950	6634200	5827.5	5753	5619.833	5420.7	53.27
10-11-2015	5900	6100	5850	6000	11789900	5827.5	5756.75	5626.5	5427.75	55.10
11-11-2015	6000	6025	5850	5975	12215100	5825.5	5761.5	5632.167	5435.075	53.96
12-11-2015	5975	6000	5775	5850	11979800	5826.5	5764	5635.5	5441.775	48.55
13-11-2015	5975	6150	5925	6100	24528600	5833.5	5769.5	5639.333	5449.4	57.69
16-11-2015	6100	6100	6000	6025	6896000	5840	5773.5	5642.667	5456.875	54.56
17-11-2015	6025	6200	6025	6150	13915800	5852.5	5778.75	5646.333	5465.325	58.59
18-11-2015	6150	6150	5900	5900	10897700	5860.5	5781.75	5648.5	5472.55	49.19
19-11-2015	6000	6100	5950	6050	8329800	5868	5786.5	5652.5	5479.75	53.96
20-11-2015	6050	6100	6000	6050	5869500	5873	5788	5658	5486.9	53.96
23-11-2015	6100	6100	5950	5975	7191900	5877	5786.75	5663.667	5493.275	51.17
24-11-2015	6000	6100	5925	5925	11096200	5883	5785.5	5669.833	5499.425	49.34
25-11-2015	5925	5975	5875	5975	10702000	5887.5	5785.5	5676.167	5506.05	51.22
26-11-2015	6000	6075	5900	5950	9953300	5895	5785.75	5682	5512.875	50.22
27-11-2015	5925	6025	5900	6025	9321900	5904	5787.75	5686.667	5520.05	53.18
30-11-2015	6000	6125	5900	6100	125180400	5910.5	5791.75	5691.5	5527.725	56.00
01-12-2015	6100	6225	6075	6225	10749300	5920	5797.5	5696.333	5535.825	60.29
02-12-2015	6250	6375	6225	6325	3950600	5932	5805.75	5701.833	5544.075	63.37
03-12-2015	6325	6350	6125	6200	4423500	5938	5812.25	5707.167	5551.575	57.38
04-12-2015	6200	6350	6200	6350	8653300	5949	5821.5	5715.167	5559.525	62.02
07-12-2015	6450	6775	6425	6750	7387400	5964	5835.5	5726.167	5569	71.06
08-12-2015	6800	7300	6750	7150	10357300	5989.5	5854	5739.167	5580.275	76.97
10-12-2015	7000	7000	6600	6700	8958000	6004.5	5868.75	5749.167	5589.825	61.71
11-12-2015	6750	6975	6725	6825	9086900	6024	5882.75	5760	5599.875	63.85
14-12-2015	6750	6925	6625	6925	7842600	6047	5896.5	5772.833	5610.2	65.52
15-12-2015	6800	6875	6700	6725	9735800	6066	5906.25	5784.167	5619.475	59.61
16-12-2015	6725	7000	6725	7000	10294000	6089	5918	5795.667	5630.425	64.37
17-12-2015	7075	7250	7000	7125	11385600	6112	5930.5	5808.5	5641.85	66.31
18-12-2015	7050	7075	6950	7075	6636700	6139.5	5942.25	5820.333	5653	64.79
21-12-2015	7025	7200	7025	7200	4128700	6169	5954	5832.833	5664.775	66.84
22-12-2015	7200	7200	6900	7075	6448200	6193.5	5965.75	5846	5675.8	62.90
23-12-2015	6950	7025	6875	6950	3908900	6214	5977.25	5857.5	5685.675	59.14
28-12-2015	6900	7100	6850	6850	5402600	6233.5	5988.25	5867.333	5694.975	56.25
29-12-2015	6900	7025	6900	6900	5247100	6254	6000.5	5877.167	5704.225	57.37
30-12-2015	7000	7175	6975	7175	6602800	6276.5	6015.25	5887.667	5714.725	63.00
04-01-2016	7125	7275	7100	7200	5440000	6300	6028	5897.5	5725.85	63.47
05-01-2016	7250	7250	7125	7125	6608300	6322	6040.25	5907.667	5736.475	60.96
06-01-2016	7250	7250	7075	7175	6829000	6344	6053	5918.167	5746.475	62.04
07-01-2016	7300	7900	7200	7600	14628300	6376	6071.5	5931.833	5758.725	69.70
08-01-2016	7850	7875	7450	7625	7284300	6411	6090.5	5946.667	5771.475	70.08
11-01-2016	7400	7475	7200	7225	7415200	6440.5	6106.25	5958.333	5781.975	57.56
12-01-2016	7275	7350	7200	7225	5801400	6472	6120.75	5969.833	5792.975	57.56
13-01-2016	7350	7375	7175	7200	8090700	6501.5	6136.5	5981.333	5803.975	56.82
14-01-2016	7100	7175	6875	7000	9267100	6529	6151	5991	5813.85	51.18
15-01-2016	7000	7050	6775	6800	10890800	6547	6163.25	6000	5823.075	46.24
18-01-2016	6800	7125	6700	7025	10468500	6570.5	6178	6009.833	5834.2	51.87
19-01-2016	7125	7175	7025	7175	7329800	6597	6194.75	6019.667	5844.95	55.24
20-01-2016	7125	7200	7050	7200	10890500	6621	6210.75	6031.333	5855.575	55.79
21-01-2016	7250	7250	7050	7050	5534500	6643.5	6227	6044	5865.825	51.66
22-01-2016	7200	7200	6950	7025	8479400	6663.5	6243.25	6054.5	5875.975	50.98
25-01-2016	7125	7175	7000	7150	7680900	6687.5	6257.5	6064.5	5886.75	54.22
26-01-2016	7125	7150	7075	7100	3364900	6709.5	6268.5	6074.333	5897.25	52.72
27-01-2016	7125	7550	7100	7450	18117300	6739	6282.25	6087.333	5908.875	60.88
28-01-2016	7450	7475	7250	7375	7043900	6769.5	6298	6099.167	5919	58.54
29-01-2016	7300	7350	7175	7350	11776400	6794.5	6314	6111.167	5928.125	57.75
01-02-2016	7400	7425	7150	7400	8853700	6822	6331	6123	5937.5	58.95
02-02-2016	7475	7625	7400	7525	8630000	6849.5	6351	6135.667	5947.125	61.86
03-02-2016	7525	7800	7450	7800	6733400	6887.5	6374	6150.333	5958.25	67.35
04-02-2016	7800	8150	7775	8125	7329100	6929	6398.5	6167.333	5971.625	72.41
05-02-2016	8125	8450	8125	8375	7602300	6975.5	6424.25	6183.833	5987.375	75.55
09-02-2016	8375	8375	8125	8175	5888900	7019.5	6448.25	6197.667	6002.625	68.81
10-02-2016	8325	8325	7875	7900	3445300	7059	6471	6210	6017.125	60.78
11-02-2016	7800	8000	7800	7975	7398300	7099	6493.25	6223.333	6031.875	62.08
12-02-2016	7975	8175	7900	7900	5415900	7138	6516.5	6236.5	6046	59.94
15-02-2016	7900	7975	7775	7850	7822900	7174.5	6539.25	6250	6058.625	58.49
16-02-2016	7800	7800	7600	7625	4567400	7205	6557.75	6262.833	6069.875	52.36
17-02-2016	7600	7725	7600	7675	7538400	7234	6577	6276.333	6080.75	53.53
18-02-2016	7700	7800	7675	7750	8398200	7262.5	6597.25	6291.333	6092	55.30
19-02-2016	7850	7850	7675	7700	7586300	7292.5	6615.25	6305.667	6103.5	53.83
22-02-2016	7700	7750	7600	7625	3443500	7318	6633.5	6320.333	6115.875	51.61
23-02-2016	7625	7700	7225	7225	4304600	7327.5	6645.75	6332.833	6126.5	41.75
24-02-2016	7300	7650	7275	7650	6492700	7337.5	6663.5	6348.5	6138.75	52.20
25-02-2016	7575	7725	7575	7725	3919500	7358	6681.25	6365.167	6151.375	53.78
26-02-2016	7800	7800	7725	7775	4180800	7377	6700.5	6380.833	6164.25	54.85
29-02-2016	7725	8175	7450	8175	11542900	7402	6724.5	6398.333	6180.125	62.35
01-03-2016	8075	8075	7850	7925	2998600	7426	6746	6412.833	6194.625	56.08
02-03-2016	7975	8000	7675	7675	5191700	7439.5	6764.25	6425.167	6206.625	50.60
03-03-2016	7775	7800	7675	7800	6685000	7453	6782.5	6438	6219.625	53.07
04-03-2016	7850	7850	7675	7700	3715400	7465.5	6802.5	6450	6231.625	50.88
07-03-2016	7800	7800	7700	7700	4528500	7475.5	6822.25	6461.167	6243.5	50.88
08-03-2016	7775	7775	7600	7700	6557000	7488	6840.75	6473.167	6256.5	50.88
10-03-2016	7775	7800	7700	7775	5028700	7504.5	6859.25	6486.333	6269.25	52.71
11-03-2016	7775	7925	7725	7850	5569800	7524.5	6879	6500.333	6281.625	54.53
14-03-2016	7875	7950	7700	7700	5700500	7540.5	6897.25	6513.833	6293	50.35
15-03-2016	7700	7725	7500	7650	6126100	7550	6913.25	6526.833	6303.25	49.00
16-03-2016	7500	7575	7425	7425	7094200	7554.5	6927.25	6536.833	6311.75	43.37
17-03-2016	7450	7525	7450	7525	6318400	7562.5	6942.25	6547.667	6321.375	46.32
18-03-2016	7525	7575	7275	7400	13325500	7567	6955.5	6557.667	6330.375	43.28
21-03-2016	7375	7425	7075	7125	10022000	7557.5	6966.75	6566.833	6338.25	37.46
22-03-2016	7150	7350	7150	7225	9915300	7549.5	6980.25	6576.833	6347.375	40.59
23-03-2016	7225	7250	7025	7075	6737000	7546.5	6993.5	6586.333	6355.375	37.56
24-03-2016	7025	7025	6825	6925	10813400	7540.5	7006.25	6594	6362.5	34.76
28-03-2016	6925	6975	6800	6850	3733600	7533.5	7017.5	6602.167	6369.375	33.42
29-03-2016	6875	6950	6750	6875	10025600	7531	7030	6611	6376	34.33
30-03-2016	6900	7100	6875	7100	10443900	7537	7042	6621.167	6384.25	42.00
31-03-2016	7150	7175	6875	6950	9885800	7535.5	7053	6630.5	6391.25	38.75
01-04-2016	6925	6950	6775	6900	7289000	7530	7063.5	6639.833	6397.25	37.70
04-04-2016	6900	7075	6875	7000	12918600	7526	7073.5	6649.167	6405	41.13
05-04-2016	7000	7050	6950	7000	11477800	7525	7084.25	6659.667	6414.25	41.13
06-04-2016	7000	7100	6925	6950	5705500	7523.5	7093.5	6670	6421.75	39.86
07-04-2016	6950	6975	6800	6825	9419900	7517	7102.25	6677.333	6427.625	36.80
08-04-2016	6825	6825	6700	6750	6359900	7510	7109.75	6682.333	6433.25	35.06
11-04-2016	6750	6775	6500	6600	7627400	7493	7116	6685.833	6438.75	31.81
12-04-2016	6500	6700	6425	6475	9556800	7475	7122.25	6690.333	6443.125	29.37
13-04-2016	6500	6650	6500	6625	7976000	7460.5	7127.5	6696.167	6448.5	35.74
14-04-2016	6675	6900	6650	6900	13280900	7450.5	7136.25	6704.167	6454.875	45.45
15-04-2016	6950	6975	6775	6825	8140500	7436.5	7143	6712.833	6460.875	43.52
18-04-2016	6750	6850	6700	6850	6307900	7417.5	7152.5	6721.833	6467.125	44.36
19-04-2016	6850	6875	6675	6750	7667300	7390	7159.5	6729	6473	41.67
20-04-2016	6750	6750	6575	6575	6719900	7354	7164.75	6734.167	6476.375	37.39
21-04-2016	6675	6725	6600	6650	9283200	7323.5	7171.5	6740	6479.125	40.22
22-04-2016	6600	6675	6600	6625	3079200	7298	7178.5	6746.667	6482	39.58
25-04-2016	6600	6725	6600	6650	3369800	7271.5	7185.25	6752.667	6485.375	40.60
26-04-2016	6650	6700	6525	6600	6327800	7245.5	7191.75	6759.5	6488.75	39.17
27-04-2016	6600	6675	6450	6675	7931000	7222	7198.25	6766.833	6493	42.44
28-04-2016	6675	6700	6525	6550	4544500	7200.5	7202.75	6772	6497.25	38.71
29-04-2016	6550	6550	6350	6500	7884000	7177	7205.5	6777	6501.5	37.29
02-05-2016	6400	6475	6300	6350	3879500	7149	7205.75	6781.167	6505.75	33.36
03-05-2016	6325	6375	6025	6050	11621100	7116	7204.25	6782.167	6508.25	27.18
04-05-2016	5975	6000	5750	5900	14682000	7081.5	7199.75	6782.833	6510.625	24.71
09-05-2016	5900	6225	5825	6050	12694800	7058	7192.75	6783.167	6514.125	31.41
10-05-2016	6000	6450	6000	6450	16454000	7034	7185.75	6787	6519.875	45.37
11-05-2016	6475	6500	6250	6400	9416200	7007.5	7182.75	6790	6525.75	44.16
12-05-2016	6350	6450	6250	6375	11228100	6979.5	7178.25	6793.5	6530.5	43.54
13-05-2016	6300	6375	6075	6125	11922200	6938.5	7170.25	6795.833	6533.375	37.78
16-05-2016	6000	6075	5725	5750	8474500	6895	7160.5	6795.667	6533.375	31.13
17-05-2016	5850	6000	5775	5900	10253400	6859.5	7149.5	6796	6533.75	35.98
18-05-2016	5950	6225	5900	6175	12345200	6827	7140	6797.333	6535.25	43.80
19-05-2016	6250	6250	6025	6175	9205500	6796.5	7131	6800.5	6536.625	43.80
20-05-2016	6150	6175	6050	6150	5703700	6765.5	7120.5	6803.333	6537.25	43.25
23-05-2016	6150	6175	6075	6150	4326600	6734.5	7111.25	6805.333	6538.5	43.25
24-05-2016	6150	6175	6000	6000	3063100	6699	7101.75	6805.833	6539.5	39.73
25-05-2016	6000	6075	5925	5950	7656600	6661	7092.75	6806.333	6540.5	38.60
26-05-2016	6050	6075	5925	5950	4664500	6626	7083.25	6806.833	6541.875	38.60
27-05-2016	5950	6150	5950	6025	6195700	6593.5	7071.75	6806.667	6543.5	41.49
30-05-2016	6100	6375	6050	6300	8867000	6571	7062.75	6808.5	6545.375	50.65
31-05-2016	6300	6400	6250	6400	11448100	6548.5	7055.5	6811	6547.875	53.50
01-06-2016	6425	6475	6350	6425	6004700	6529	7048	6813.333	6550.5	54.22
02-06-2016	6400	6400	6175	6225	6939600	6511	7034.25	6814.833	6552.875	47.90
03-06-2016	6175	6275	6175	6200	4317000	6490.5	7020	6817	6555.25	47.16
06-06-2016	6225	6275	6075	6125	6434900	6471.5	7009	6819.5	6557.625	44.91
07-06-2016	6125	6225	6075	6150	6870300	6456	6998.25	6822.833	6559.5	45.84
08-06-2016	6175	6200	6000	6075	6116100	6440.5	6987	6825.167	6561.75	43.48
09-06-2016	6075	6125	6025	6075	5521400	6424.5	6977.75	6828.167	6564.375	43.48
10-06-2016	6025	6125	6025	6050	5697600	6403.5	6970.25	6829.167	6566.75	42.63
13-06-2016	6050	6175	6025	6100	5588700	6386.5	6961	6830.833	6569.5	44.94
14-06-2016	6075	6125	5900	5950	5098300	6367.5	6948.75	6831.5	6571.75	39.77
15-06-2016	5950	6000	5900	5925	5205800	6346	6936	6831	6573.375	38.96
16-06-2016	5925	5975	5900	5900	3477400	6324	6924.5	6830.833	6575.75	38.13
17-06-2016	5925	5975	5800	5925	6084200	6303.5	6913.5	6830.167	6578.375	39.52
20-06-2016	5950	6150	5925	6100	7076700	6289	6903	6831.167	6580.25	48.28
21-06-2016	6100	6175	6075	6125	6414100	6276.5	6893.25	6832	6580.875	49.41
22-06-2016	6150	6150	6075	6125	3154000	6267	6880	6833	6581.125	49.41
23-06-2016	6125	6250	6125	6175	8753000	6261	6868	6835.167	6583	51.85
24-06-2016	6175	6325	6175	6250	14330200	6253.5	6857	6836.167	6585.5	55.32
27-06-2016	6300	6325	6175	6225	3479900	6240	6845.25	6837.5	6588.125	53.92
28-06-2016	6175	6200	6075	6075	4127500	6225	6830.75	6837	6590.875	46.36
29-06-2016	6150	6350	6125	6350	9540800	6215	6816.25	6840	6595.125	57.99
30-06-2016	6425	6425	6350	6400	8475600	6208	6799	6842.333	6598.75	59.70
01-07-2016	6475	6475	6400	6425	5695100	6205	6779.5	6844.833	6601.875	60.57
11-07-2016	6600	6725	6525	6725	8675900	6206.5	6765	6849.833	6606.625	69.13
12-07-2016	6750	6775	6625	6650	6371000	6207	6752.5	6854.667	6611.75	65.31
13-07-2016	6700	6700	6475	6550	6440500	6205	6738.25	6858.5	6615.75	60.51
14-07-2016	6575	6575	6400	6525	5056900	6203.5	6724.5	6862.333	6620.5	59.34
15-07-2016	6525	6625	6475	6550	5505000	6201	6711.5	6865.833	6625.375	60.17
18-07-2016	6625	6725	6550	6725	8164500	6204.5	6702.5	6870	6630.125	65.49
19-07-2016	6800	6875	6775	6800	7076100	6210.5	6693.75	6873.833	6635.375	67.50
20-07-2016	6875	6925	6700	6775	6888500	6219	6684	6876.833	6640.625	66.12
21-07-2016	6800	6825	6500	6525	5465400	6228.5	6672.25	6879	6643.75	54.20
22-07-2016	6600	6725	6575	6725	4072900	6245	6663.25	6881.5	6648.375	60.36
25-07-2016	6800	6900	6750	6900	5495100	6262	6660	6882.5	6652.875	64.81
26-07-2016	6900	6900	6800	6800	4418900	6269	6651.5	6880.167	6657.5	60.62
27-07-2016	6800	6900	6750	6875	8091100	6278.5	6643	6881.333	6662.125	62.58
28-07-2016	6850	6875	6575	6725	7998800	6285.5	6632.5	6880.667	6666.5	56.53
29-07-2016	6700	6900	6575	6750	6952200	6298	6618.25	6879.5	6671.375	57.27
01-08-2016	6750	6800	6700	6800	5262500	6319	6607	6880	6676.5	58.78
02-08-2016	6850	6900	6725	6725	8139300	6335.5	6597.5	6878.167	6680.875	55.60
03-08-2016	6750	6775	6675	6775	6263200	6347.5	6587.25	6875.833	6684.875	57.26
04-08-2016	6775	6825	6600	6650	6510900	6357	6576.75	6873	6689.625	52.02
05-08-2016	6700	6725	6625	6700	4984500	6368	6566.75	6869.667	6694.5	53.84
08-08-2016	6750	6850	6725	6850	5432000	6382	6558.25	6868.167	6699.5	58.88
09-08-2016	6850	6900	6775	6800	3489900	6398	6548.5	6867.167	6703.875	56.66
10-08-2016	6850	7100	6800	7025	8615300	6419.5	6540.25	6868.333	6709.625	63.36
11-08-2016	7025	7050	6925	6975	4473500	6440	6533	6868.833	6715.125	61.10
12-08-2016	6975	7050	6700	6825	4930100	6456	6524.75	6866.5	6719	54.79
15-08-2016	6900	6900	6675	6750	4223000	6465	6518	6863.5	6722.625	51.90
16-08-2016	6800	6875	6775	6875	4603400	6474.5	6511.5	6861.833	6726.875	56.05
18-08-2016	6900	6900	6750	6750	6885800	6481	6505	6859	6730.25	51.28
19-08-2016	6750	6850	6650	6650	4788400	6489.5	6500.25	6852.667	6733.5	47.78
22-08-2016	6650	6700	6600	6700	3781500	6499.5	6495	6846.5	6737.625	49.63
23-08-2016	6625	6700	6550	6650	3853900	6510	6490.75	6842.667	6742.125	47.81
24-08-2016	6700	6700	6550	6650	4275700	6520	6488	6838.833	6747.125	47.81
25-08-2016	6675	6800	6575	6800	6753100	6534.5	6487.5	6836.167	6752.5	53.73
26-08-2016	6800	6875	6675	6825	7972200	6549.5	6487	6835	6758.5	54.66
29-08-2016	6825	6900	6800	6875	8604500	6566	6484.75	6835.5	6763.375	56.53
30-08-2016	6875	6950	6725	6950	5802500	6583	6484.75	6835	6768.875	59.24
31-08-2016	6925	6950	6650	6675	8015500	6597.5	6482.5	6831.667	6773	47.52
01-09-2016	6650	6750	6650	6750	4665200	6614	6480	6828.667	6776.75	50.40
02-09-2016	6775	6875	6725	6750	3654900	6631	6477.5	6826.667	6780.875	50.40
05-09-2016	6800	6875	6800	6850	3324400	6649.5	6476.5	6825.5	6785	54.28
06-09-2016	6850	6900	6750	6900	4763200	6665.5	6477.25	6823.833	6789.75	56.13
07-09-2016	6900	6950	6775	6900	4114000	6681	6478.75	6822.5	6794.25	56.13
08-09-2016	6900	6925	6775	6900	3438000	6696.5	6481.75	6818.833	6798.875	56.13
09-09-2016	6900	6900	6800	6800	3141800	6709	6485	6815	6803.625	50.98
13-09-2016	6800	6900	6450	6450	2471900	6713	6483.25	6809	6805.375	37.88
14-09-2016	6500	6850	6200	6650	3399900	6721.5	6480.75	6804	6808.5	46.36
15-09-2016	6650	6650	6475	6625	5855400	6732.5	6478.75	6798	6810.875	45.53
16-09-2016	6725	6725	6450	6475	6248400	6735	6475	6789.167	6813.75	40.77
19-09-2016	6425	6600	6425	6550	2508100	6738	6473	6778.667	6816.25	43.93
20-09-2016	6450	6675	6450	6675	2673400	6743	6474	6767.333	6819.375	48.82
21-09-2016	6700	6700	6550	6625	3660300	6741	6473.75	6757	6822.625	47.05
22-09-2016	6575	6700	6525	6575	3697100	6739.5	6473.25	6748.167	6825.875	45.28
23-09-2016	6550	6775	6475	6775	3356200	6744	6474.5	6740.167	6829.875	52.90
26-09-2016	6750	6750	6550	6625	2162300	6746	6474.75	6731.667	6833.25	47.55
27-09-2016	6525	6700	6475	6700	5896200	6749	6475	6724	6836.625	50.26
28-09-2016	6600	6675	6450	6450	6083200	6743.5	6474	6716.167	6838.375	42.40
29-09-2016	6475	6575	6450	6575	4647700	6739	6474.75	6708.833	6840.125	46.88
30-09-2016	6575	6575	6450	6450	2887400	6732.5	6475.75	6700.167	6840.75	43.26
03-10-2016	6475	6550	6425	6500	4520200	6732	6480.25	6692.167	6842.25	45.08
04-10-2016	6550	6675	6500	6650	6486300	6730.5	6487.75	6685.667	6843.75	50.25
05-10-2016	6650	6675	6500	6600	1518900	6724.5	6493.25	6681.5	6843	48.61
06-10-2016	6625	6625	6475	6500	1665600	6718.5	6493.75	6673.833	6839.75	45.41
07-10-2016	6500	6525	6400	6425	2247300	6709.5	6494	6665.167	6838.375	43.12
10-10-2016	6475	6475	6375	6375	2754000	6702.5	6494	6655.833	6836.125	41.62
11-10-2016	6450	6450	6375	6400	4167800	6695.5	6496.75	6644	6833.5	42.69
12-10-2016	6450	6450	6325	6325	2420300	6686	6502.5	6633.333	6831.5	40.29
13-10-2016	6400	6450	6350	6375	2724000	6679	6507.25	6624.667	6828.375	42.61
14-10-2016	6425	6575	6400	6575	2892100	6675	6511.25	6616.5	6825.625	50.84
17-10-2016	6575	6575	6450	6575	2639300	6673.5	6515.25	6609	6823.125	50.84
18-10-2016	6600	6825	6525	6825	4283800	6676	6522	6603.167	6821.25	59.30
19-10-2016	6850	6900	6725	6900	5077100	6677	6529.5	6597.833	6820.375	61.45
20-10-2016	6900	6900	6650	6650	1880800	6674	6536	6590.333	6818.875	51.67
21-10-2016	6650	6825	6525	6525	4360900	6664	6541.75	6581.5	6817.25	47.60
24-10-2016	6625	6825	6600	6800	4560600	6660.5	6550.25	6575.5	6816.75	55.85
25-10-2016	6850	6975	6800	6975	4386100	6663.5	6559.75	6571	6815.75	60.15
26-10-2016	6975	6975	6850	6850	3315100	6665.5	6565.25	6567.167	6814	55.96
27-10-2016	6825	6900	6750	6900	2905100	6666	6570.25	6563	6812.875	57.24
28-10-2016	6900	6900	6750	6750	3144600	6666	6573.5	6558.667	6810.75	52.31
31-10-2016	6750	7100	6750	7100	7163500	6675	6582.25	6558.5	6808.25	60.79
01-11-2016	7000	7075	6850	6875	5516200	6678.5	6589	6556.167	6804.5	54.13
02-11-2016	7000	7050	6800	6800	4107600	6681.5	6595.75	6554.333	6802.375	52.08
03-11-2016	6800	6825	6500	6500	3462000	6678.5	6599.25	6551.5	6798.75	44.78
04-11-2016	6500	6750	6475	6750	1642700	6677.5	6606	6550.833	6796.5	50.95
07-11-2016	6700	6750	6525	6725	2842300	6675.5	6612.5	6549.833	6795.125	50.34
08-11-2016	6750	7025	6750	7000	4640800	6678	6622	6549.167	6796.125	56.48
09-11-2016	7050	7050	6725	6950	4252500	6678	6630.5	6549.167	6795.75	55.14
10-11-2016	7000	7050	6800	6925	3495600	6683	6640.25	6549.333	6794.5	54.45
11-11-2016	6775	6800	6500	6525	4886700	6678.5	6646.25	6546.167	6791.125	44.77
14-11-2016	6500	6775	6425	6525	3641400	6674	6652.5	6543	6788.5	44.77
15-11-2016	6525	6650	6300	6525	3678300	6667.5	6658.5	6540.167	6786	44.77
16-11-2016	6550	6925	6550	6850	4282700	6666.5	6666	6540.333	6784.5	53.21
17-11-2016	6900	6925	6625	6900	5028100	6666.5	6673.75	6541.333	6783.5	54.37
18-11-2016	6900	7000	6775	6975	3596000	6668	6682.25	6543.833	6781.125	56.12
21-11-2016	6825	6925	6775	6925	3062100	6670.5	6689.75	6546.833	6778.875	54.61
22-11-2016	6850	6925	6675	6700	3993900	6675.5	6694.25	6547.333	6775.625	48.33
23-11-2016	6650	6750	6600	6625	1798200	6675	6698.25	6545.5	6771.75	46.42
24-11-2016	6575	6725	6450	6450	2689000	6671.5	6702	6543	6766.375	42.21
25-11-2016	6600	6675	6500	6650	1643200	6675	6705	6541.667	6760.625	48.01
28-11-2016	6575	6650	6450	6450	2280300	6673	6705.5	6539.667	6752.25	43.33
29-11-2016	6450	6650	6450	6500	2573700	6669.5	6706.25	6539.167	6742.875	44.78
30-11-2016	6500	6775	6425	6675	7588200	6670.5	6705.75	6539.333	6735.375	49.63
01-12-2016	6750	6775	6375	6425	7418100	6667.5	6703.5	6538	6728	43.72
02-12-2016	6375	6450	6300	6450	4514300	6661	6702.5	6536.667	6720.375	44.43
05-12-2016	6450	6500	6450	6500	2980500	6658.5	6702.25	6536	6713.375	45.91
06-12-2016	6500	6550	6425	6475	2768300	6654	6701.5	6534.667	6706.5	45.26
07-12-2016	6475	6500	6375	6500	2413200	6655	6699.25	6534.333	6700.875	46.08
08-12-2016	6400	6425	6300	6350	7529400	6650.5	6694.75	6533.333	6694.25	42.02
09-12-2016	6350	6425	6350	6400	2200500	6649.5	6691	6533.667	6687.5	43.80
13-12-2016	6375	6500	6350	6475	5309700	6649	6690.5	6536.5	6681.375	46.45
14-12-2016	6475	6525	6300	6300	3819500	6642	6686.25	6539.167	6674.75	41.52
15-12-2016	6275	6300	6250	6300	2203000	6636	6680.25	6540.833	6670.125	41.52
16-12-2016	6325	6325	6100	6100	5032300	6628	6673.25	6538.5	6662.375	36.41
19-12-2016	6100	6200	5950	5975	4059500	6619	6664.25	6535.667	6653.625	33.62
20-12-2016	5975	5975	5750	5775	3896900	6607	6654.75	6531.667	6643.625	29.70
21-12-2016	5825	5875	5700	5700	2391600	6593	6644.25	6528.833	6631.25	28.36
22-12-2016	5675	5700	5400	5500	4722000	6576.5	6631.25	6527.167	6619.125	25.12
23-12-2016	5450	5675	5450	5575	2398700	6560.5	6619.75	6525	6608.625	28.43
27-12-2016	5600	5800	5600	5725	2887500	6543.5	6609.25	6522	6598.25	34.64
28-12-2016	5775	5900	5750	5825	3176700	6528.5	6601	6519.667	6588.875	38.48
29-12-2016	5750	6000	5750	5975	1898900	6511.5	6593.75	6518.5	6580.25	43.80
30-12-2016	5900	6025	5900	6000	2560000	6493.5	6585.25	6517.5	6571.75	44.66
03-01-2017	5825	5975	5750	5825	1546200	6477	6575.5	6516.333	6562	40.04
04-01-2017	5750	5925	5650	5925	7464400	6465	6564.5	6516.167	6552.375	43.63
05-01-2017	5900	5950	5750	5850	3127800	6446	6553.25	6515.5	6543.125	41.62
06-01-2017	5750	5900	5750	5900	1774100	6424.5	6544	6514.667	6534.375	43.49
09-01-2017	5825	5975	5825	5950	1908800	6406.5	6536	6512.333	6527	45.38
10-01-2017	5975	6250	5950	6250	4526000	6393.5	6529.75	6511.333	6520.625	55.06
11-01-2017	6250	6250	6125	6250	2125700	6383.5	6524.75	6510.167	6514.875	55.06
12-01-2017	6175	6225	6150	6200	2358500	6365.5	6520.25	6510	6510.25	53.24
13-01-2017	6250	6250	6050	6125	3963500	6350.5	6514.5	6509.5	6504.75	50.53
16-01-2017	6100	6175	6000	6050	3354200	6335.5	6508.5	6509	6499.625	47.91
17-01-2017	6100	6175	6000	6000	3093400	6325.5	6502	6508	6495	46.19
18-01-2017	6100	6100	6000	6050	2050300	6311.5	6494.5	6507.833	6491	48.19
19-01-2017	6100	6450	6100	6400	6731800	6305	6490.25	6510	6488.625	59.55
20-01-2017	6400	6575	6325	6500	4712900	6295	6486.5	6513	6485.625	62.10
23-01-2017	6500	6875	6500	6750	5306800	6291	6484.5	6517.333	6484.625	67.61
24-01-2017	6775	6850	6750	6825	2572200	6289	6486	6523.167	6484.25	69.06
25-01-2017	6800	6875	6600	6850	5274000	6295.5	6487	6529.333	6483.5	69.55
26-01-2017	6800	6825	6675	6825	2633100	6301.5	6487.75	6535.5	6482.625	68.39
27-01-2017	6825	6825	6600	6700	2585000	6305	6486.25	6540.667	6481.375	62.72
30-01-2017	6700	6700	6575	6650	2613500	6301	6483.75	6544.333	6480.5	60.56
31-01-2017	6725	6725	6625	6675	4108400	6296.5	6481.5	6548	6480.125	61.28
01-02-2017	6675	6725	6600	6650	3883700	6290	6479	6551.5	6480.375	60.10
02-02-2017	6700	6900	6625	6900	4539300	6289.5	6480	6556.333	6482.5	66.95
03-02-2017	6900	6975	6900	6925	4539400	6294	6484.75	6560.833	6484	67.55
06-02-2017	6925	6975	6850	6900	4378100	6299.5	6487.25	6565.333	6484	66.25
07-02-2017	6825	6850	6700	6700	5435200	6304.5	6488	6569.5	6483.375	56.86
08-02-2017	6650	6775	6650	6650	3539100	6304.5	6489.75	6571.5	6482.375	54.77
09-02-2017	6675	6700	6475	6575	8370500	6307	6490	6572.667	6481.5	51.70
10-02-2017	6550	6600	6425	6475	5024400	6306.5	6488	6573	6481	47.85
13-02-2017	6550	6675	6500	6650	5397900	6306	6488.25	6572.5	6481	54.27
14-02-2017	6650	6750	6550	6550	3867600	6308.5	6488	6571.833	6480.625	50.45
16-02-2017	6550	6625	6450	6525	5255700	6310	6485.5	6571.667	6480	49.51
17-02-2017	6500	6500	6400	6425	3632100	6308.5	6483.5	6571	6479.125	45.83
20-02-2017	6425	6475	6100	6125	7013000	6301.5	6477.75	6568.167	6476.375	36.97
21-02-2017	6125	6225	6100	6150	4656300	6294.5	6474.75	6564.333	6474.375	38.05
22-02-2017	6175	6350	6125	6350	5105400	6294.5	6472.5	6561.333	6473.625	45.98
23-02-2017	6400	6600	6400	6600	5393500	6298.5	6474	6560.167	6474.875	53.93
24-02-2017	6650	6850	6425	6775	4782400	6304.5	6476.75	6561.833	6478.5	58.53
27-02-2017	6700	6725	6425	6425	3687300	6307	6474.5	6559.833	6481.125	48.17
28-02-2017	6425	6475	6325	6350	4312800	6308	6472	6556.167	6482.625	46.28
01-03-2017	6400	6400	6250	6250	7428400	6311	6469.5	6552.5	6481.625	43.81
02-03-2017	6250	6350	6175	6250	6116700	6316.5	6467.75	6548.333	6480.875	43.81
03-03-2017	6175	6300	6150	6200	6523100	6325	6466	6544.833	6480	42.50
06-03-2017	6275	6375	6200	6325	5933300	6337.5	6465.25	6542	6481	46.80
07-03-2017	6325	6375	6150	6175	5508800	6351	6463.75	6537.833	6483.125	42.68
08-03-2017	6200	6225	6100	6125	5115400	6362	6461.25	6533.833	6484.25	41.37
09-03-2017	6125	6225	6050	6225	5862700	6372	6457.75	6530.167	6484.5	45.00
10-03-2017	6200	6250	6100	6125	5716700	6378	6453.25	6526.667	6484.25	42.18
13-03-2017	6200	6300	6125	6275	4871500	6384	6447.75	6523.833	6484.875	47.49
14-03-2017	6300	6325	6225	6275	8878300	6389.5	6441.5	6520	6485.5	47.49
15-03-2017	6275	6325	6250	6300	4834000	6399	6438	6516.667	6487	48.40
16-03-2017	6300	6575	6200	6525	10304400	6411	6438	6513.333	6489.875	55.86
17-03-2017	6600	6600	6325	6600	8022500	6426	6436	6510.833	6493.125	58.03
20-03-2017	6425	6700	6425	6700	6367700	6442	6433.25	6510	6496.5	60.81
21-03-2017	6600	6725	6500	6675	7713800	6456.5	6431.5	6509.5	6498.375	59.74
22-03-2017	6550	6625	6450	6575	8169100	6463	6428.25	6507.5	6499.25	55.56
23-03-2017	6475	6725	6475	6600	6976100	6470	6426.75	6506.5	6500.125	56.38
24-03-2017	6625	6650	6450	6600	6111000	6478	6421.75	6506.167	6502	56.38
27-03-2017	6700	6750	6250	6350	7039300	6482.5	6416.5	6503.833	6502.75	46.42
29-03-2017	6425	6475	6300	6400	5940400	6489.5	6412.5	6502.167	6504.125	48.38
30-03-2017	6375	6400	6275	6300	5533400	6495.5	6410.5	6499.833	6504.875	44.84
31-03-2017	6250	6300	6175	6250	5462500	6499.5	6405.5	6496.167	6505.75	43.14
03-04-2017	6250	6375	6250	6275	3981800	6497	6401	6492.5	6506.75	44.28
04-04-2017	6275	6500	6275	6475	7353900	6496.5	6395.75	6489.833	6508.875	52.47
05-04-2017	6475	6500	6225	6250	12871400	6486.5	6388.75	6485.167	6509.625	44.54
06-04-2017	6200	6300	6125	6150	7536000	6473	6381	6481.667	6510.625	41.53
07-04-2017	6225	6350	6200	6350	5660700	6463	6379.25	6479	6512.75	48.95
10-04-2017	6350	6375	6250	6350	5408700	6453.5	6377.5	6476.333	6515	48.95
11-04-2017	6350	6400	6325	6375	6637200	6447	6376	6473.167	6517.25	49.87
12-04-2017	6400	6400	6300	6400	5506600	6442	6371.5	6469.833	6518.75	50.83
13-04-2017	6350	6625	6350	6550	10085000	6439.5	6368	6467.5	6520.875	56.23
17-04-2017	6600	6625	6475	6525	5733500	6437	6363.5	6465	6522.875	55.14
18-04-2017	6525	6600	6450	6550	5889400	6430	6359.75	6463.333	6524.75	56.06
20-04-2017	6550	6550	6350	6425	5346300	6420	6357	6463.167	6525.625	50.51
21-04-2017	6425	6625	6350	6600	5298800	6414	6356.75	6462.833	6527.5	56.93
25-04-2017	6600	6625	6500	6600	4184300	6412	6358.25	6462.667	6530.125	56.93
26-04-2017	6600	6700	6575	6700	8109500	6413	6358.75	6464.167	6531.875	60.35
27-04-2017	6750	6900	6750	6850	8731600	6418.5	6362.75	6466.167	6534.125	64.84
28-04-2017	6850	6850	6750	6775	5009600	6424.5	6365.5	6466.833	6535.875	61.11
02-05-2017	6800	6825	6650	6650	8072700	6424.5	6365.25	6467	6535.5	55.39
03-05-2017	6600	6600	6375	6450	7773500	6422.5	6365.5	6466.167	6534.5	47.69
04-05-2017	6425	6425	6250	6300	5995800	6418	6364	6463	6533.25	42.88
05-05-2017	6300	6450	6225	6450	10801500	6418.5	6363.5	6461.833	6532.875	48.48
08-05-2017	6450	6700	6400	6700	9379900	6430	6365.75	6461.833	6533.625	56.19
09-05-2017	6700	6700	6500	6575	8786300	6438.5	6366.5	6462.667	6532.875	52.00
10-05-2017	6525	6575	6325	6350	9341300	6438.5	6366.5	6461.167	6530.625	45.43
12-05-2017	6750	6750	6300	6350	9188800	6433.5	6366	6460.5	6528.5	45.43
15-05-2017	6300	6400	6275	6300	8962500	6424	6364.25	6459.167	6527.375	44.00
16-05-2017	6300	6375	6200	6275	8348800	6421	6364	6456.667	6525.125	43.27
17-05-2017	6300	6325	6225	6275	8817700	6419.5	6363.75	6454.5	6522	43.27
18-05-2017	6225	6425	6225	6325	8561800	6421	6366	6453.333	6519.625	45.38
19-05-2017	6275	6375	6275	6375	10507800	6423.5	6370	6453	6517.125	47.49
22-05-2017	6400	6475	6375	6450	9614500	6428.5	6376.75	6453.5	6515.75	50.57
23-05-2017	6500	6500	6325	6350	7758300	6429	6383.25	6453.167	6513.75	46.64
24-05-2017	6250	6425	6250	6400	8532500	6433.5	6392.25	6453.667	6511.75	48.78
26-05-2017	6300	6400	6250	6300	7827300	6437	6399.5	6453.167	6509.625	44.90
29-05-2017	6275	6300	6200	6200	8037700	6436.5	6404.25	6450.667	6506.75	41.35
30-05-2017	6250	6350	6250	6300	6782100	6440	6409	6448.833	6505	45.95
31-05-2017	6350	6625	6300	6625	13938700	6447	6415.5	6447.5	6504.625	57.58
02-06-2017	6500	6750	6475	6700	11914300	6455.5	6422.5	6446.167	6503.875	59.74
05-06-2017	6750	6750	6650	6675	10174400	6463	6431	6446.333	6503.25	58.67
06-06-2017	6675	6675	6375	6475	11565600	6462	6436.5	6446	6500.5	50.83
07-06-2017	6500	6500	6275	6300	12616000	6456	6441	6442.667	6497.125	45.15
08-06-2017	6375	6475	6300	6400	9877400	6450	6446	6438.833	6495	48.68
09-06-2017	6400	6500	6400	6450	7487800	6445.5	6451	6436.167	6493.5	50.40
12-06-2017	6450	6500	6400	6400	8612600	6442	6452.5	6432.833	6491.125	48.64
13-06-2017	6400	6500	6400	6400	10240900	6438	6454	6430.5	6489.375	48.64
14-06-2017	6450	6650	6450	6575	7949100	6437.5	6457.75	6427	6489	55.00
15-06-2017	6575	6600	6375	6475	6202600	6440	6461.25	6424.333	6487.875	51.11
16-06-2017	6475	6475	6275	6300	7146100	6438	6463.75	6421	6486.125	45.09
19-06-2017	6300	6375	6300	6350	10655800	6439	6467.25	6420	6484.625	47.01
20-06-2017	6350	6525	6350	6500	8270300	6444	6471.75	6418.333	6483.125	52.39
21-06-2017	6375	6600	6375	6600	11398100	6450.5	6473.75	6417.5	6482	55.62
22-06-2017	6600	6600	6375	6525	11260700	6451.5	6474	6414.333	6480.25	52.73
03-07-2017	6600	6675	6400	6575	11585500	6458	6472.25	6411.833	6478.375	54.43
04-07-2017	6475	6550	6300	6300	9547500	6461	6467	6407.667	6476.5	44.87
05-07-2017	6325	6400	6250	6275	7814400	6459.5	6461.25	6406	6474.125	44.11
06-07-2017	6275	6350	6275	6300	10537200	6458.5	6456	6404.5	6471.875	45.11
07-07-2017	6350	6375	6300	6325	13259200	6457.5	6452.25	6403.167	6469.25	46.14
10-07-2017	6400	6400	6300	6300	11811000	6455.5	6448.75	6399.5	6466.25	45.22
11-07-2017	6300	6350	6275	6300	11844800	6450.5	6445	6395.5	6463.25	45.22
12-07-2017	6375	6375	6275	6275	4754600	6445.5	6441.25	6390.833	6460.125	44.20
13-07-2017	6325	6350	6275	6350	5114300	6441.5	6435.75	6387	6457.875	48.00
14-07-2017	6375	6375	6250	6300	6270500	6439	6429.5	6384.333	6457.125	45.76
17-07-2017	6350	6350	6275	6300	4940300	6433	6423.5	6382.167	6455.375	45.76
18-07-2017	6350	6375	6300	6375	7737700	6428.5	6420.25	6381.667	6454.125	49.83
19-07-2017	6450	6450	6300	6325	7077800	6421	6417	6379.5	6453.375	47.28
20-07-2017	6325	6375	6300	6300	8030300	6410	6414.25	6378.5	6452.125	46.02
21-07-2017	6325	6375	6300	6300	5839000	6400.5	6412.5	6377.167	6450.25	46.02
24-07-2017	6325	6450	6325	6450	8038500	6396.5	6410.5	6375.667	6449.375	54.50
25-07-2017	6450	6500	6400	6475	6573800	6397	6409.75	6376	6448.875	55.74
26-07-2017	6475	6525	6425	6450	8024400	6400	6409	6376	6447.25	54.15
27-07-2017	6550	6700	6475	6625	8937200	6403.5	6411	6376.833	6447.25	62.30
28-07-2017	6700	6900	6650	6775	12299600	6405	6417.5	6378.833	6447.625	67.61
31-07-2017	6875	6900	6750	6900	7509300	6411.5	6425	6381.5	6449.875	71.25
01-08-2017	6900	7000	6875	6950	8448900	6423.5	6431	6385.5	6451.75	72.57
02-08-2017	6875	6900	6675	6825	8823100	6433	6433.25	6388.333	6453.625	64.56
03-08-2017	6675	6725	6550	6575	8322100	6438.5	6431.25	6389	6454	52.15
04-08-2017	6550	6650	6550	6550	5988300	6444	6432.5	6390.667	6453.5	51.09
07-08-2017	6600	6625	6550	6600	6616200	6450.5	6435	6392.667	6453.5	53.13
08-08-2017	6600	6750	6600	6750	4805100	6459	6440	6397	6454.75	58.72
09-08-2017	6675	6750	6575	6575	6837300	6463	6443.25	6401	6455.5	51.07
10-08-2017	6500	6600	6500	6600	5040400	6466	6447.25	6406.5	6456.625	52.03
11-08-2017	6550	6575	6525	6525	5613700	6469.5	6449.25	6412	6457.25	48.93
14-08-2017	6650	6750	6600	6650	3245100	6474.5	6454	6419.667	6458.875	53.87
15-08-2017	6675	6725	6650	6675	6633700	6482	6459.5	6427	6460.375	54.81
16-08-2017	6650	6650	6550	6575	6152700	6489.5	6463	6432.667	6460.375	50.38
18-08-2017	6575	6825	6575	6750	6698600	6498.5	6469.25	6438.833	6461.25	56.94
21-08-2017	6750	6750	6500	6550	7001600	6497	6472	6442.667	6459.875	48.97
22-08-2017	6550	6650	6525	6625	6872500	6495.5	6475.5	6446.833	6458.5	51.70
23-08-2017	6625	6625	6525	6575	6508700	6493.5	6478.25	6451.833	6458.125	49.79
24-08-2017	6575	6600	6550	6600	5004100	6496	6479	6456.333	6458.5	50.77
25-08-2017	6575	6625	6550	6625	5716900	6502.5	6479.25	6461.5	6457.625	51.78
28-08-2017	6675	6775	6625	6725	5233000	6509	6479.5	6467	6456.375	55.71
29-08-2017	6800	6925	6800	6850	9704500	6517	6481.25	6473	6456.375	60.09
30-08-2017	6875	6950	6700	6775	7752000	6524.5	6483.25	6476.5	6455.75	56.48
31-08-2017	6775	6800	6675	6775	7788800	6532	6485	6480	6455.875	56.48
04-09-2017	6775	6950	6750	6850	9185100	6537.5	6487.5	6484.333	6454.625	59.31
05-09-2017	6900	7000	6875	6950	5248300	6547	6493.5	6489.833	6455	62.79
06-09-2017	7000	7100	6950	7100	9465600	6563	6500.5	6496.833	6456.5	67.31
07-09-2017	7100	7200	7000	7175	10526300	6579.5	6509.25	6504.667	6459.875	69.31
08-09-2017	7200	7225	7075	7200	6151900	6593.5	6518.75	6512.333	6462.125	69.97
11-09-2017	7250	7275	7025	7200	5099600	6605.5	6528	6517.667	6464.5	69.97
12-09-2017	7200	7200	6850	6900	4784500	6613	6532.25	6520.333	6464	53.84
13-09-2017	6875	6975	6775	6825	7880800	6618	6538	6520.833	6463.375	50.69
14-09-2017	6825	6900	6725	6850	5771600	6629	6545	6521	6463	51.70
15-09-2017	6850	7050	6825	6975	7683800	6643	6551.25	6521.833	6465.25	56.51
18-09-2017	6975	7050	6925	6925	5091400	6655.5	6557	6522.5	6467.25	54.19
19-09-2017	6950	7025	6925	7000	5600300	6669	6563.25	6524.5	6469.625	57.04
20-09-2017	7000	7025	6975	7000	2199400	6683	6569.25	6526.833	6470.375	57.04
22-09-2017	7000	7200	7000	7150	11012000	6700	6575.25	6530	6471.625	62.47
25-09-2017	7275	7275	6975	7075	5142500	6716	6580.75	6532.833	6472.125	58.49
26-09-2017	7000	7200	6950	6975	4918000	6728.5	6585	6533.333	6472.375	53.59
27-09-2017	7025	7200	7025	7125	2899900	6745	6592	6534.667	6474.5	59.12
28-09-2017	7100	7175	6900	7000	7719100	6759	6596	6535.333	6476.375	53.41
29-09-2017	7100	7150	7025	7100	6570800	6773.5	6601	6538	6479.625	56.99
02-10-2017	7150	7225	7100	7150	5845300	6790	6605.5	6541.333	6482.125	58.70
03-10-2017	7250	7250	7150	7200	7371400	6808	6609	6545.5	6485.875	60.40
04-10-2017	7200	7200	7100	7175	4165000	6825.5	6613	6550.167	6489.25	59.09
05-10-2017	7075	7200	6925	7000	5222600	6836.5	6616.5	6552.5	6490.875	50.81
06-10-2017	6975	6975	6875	6900	4549100	6845	6621	6554.833	6493.25	46.77
09-10-2017	6925	7150	6850	7050	5138600	6857	6628.5	6558.333	6496.25	52.82
10-10-2017	7150	7225	7000	7050	6770800	6865.5	6634.5	6562.5	6499	52.82
11-10-2017	7100	7250	7050	7250	2839300	6875	6640	6570	6502.875	59.88
12-10-2017	7100	7350	7100	7275	5579700	6882.5	6647	6577.5	6506.75	60.67
13-10-2017	7175	7325	7050	7225	4648700	6888	6655.75	6583.333	6511.125	58.20
16-10-2017	7250	7250	7025	7050	5147900	6892.5	6662.75	6586.333	6514.375	50.45
17-10-2017	7050	7125	6975	7050	5687500	6902	6670.25	6588.167	6517.25	50.45
18-10-2017	7075	7225	6950	7175	5134000	6914.5	6679.25	6593.167	6521.625	55.37
19-10-2017	7250	7375	7175	7350	5533700	6929.5	6690	6599.833	6526.875	61.18
20-10-2017	7300	7500	7225	7500	5033700	6944.5	6701.75	6608.167	6533.875	65.35
23-10-2017	7450	7500	7350	7450	4545800	6962	6712.5	6616.167	6541.25	62.93
24-10-2017	7425	7675	7425	7675	4207300	6983.5	6724.75	6626	6550.75	68.58
25-10-2017	7725	8000	7675	7900	4278900	7011	6740.25	6636.5	6561.75	73.01
26-10-2017	7900	8025	7850	7925	7052400	7036.5	6755.5	6648.167	6573.875	73.46
27-10-2017	8025	8025	7500	7600	6067900	7055	6768.5	6658	6584	59.61
30-10-2017	7600	7900	7250	7250	6823000	7068.5	6779	6664.833	6591.625	48.92
31-10-2017	7400	7500	7300	7450	4875900	7082.5	6790.5	6673.667	6599.75	53.99
01-11-2017	7400	7525	7225	7275	6499800	7097	6797	6680.333	6606.25	49.37
02-11-2017	7300	7600	7300	7575	5481500	7116	6805.75	6689	6614.125	56.28
03-11-2017	7600	7625	7325	7575	4608600	7136	6814.75	6697.5	6622.875	56.28
06-11-2017	7500	7650	7500	7650	4202700	7157	6826.5	6705	6631.5	57.95
07-11-2017	7650	7700	7425	7600	3984500	7176.5	6839.5	6711.667	6640.25	56.41
08-11-2017	7500	7625	7400	7500	4185000	7192	6850.5	6717	6648.25	53.35
09-11-2017	7425	7525	7300	7325	4532000	7201.5	6859.25	6721.333	6655.125	48.40
10-11-2017	7375	7375	7300	7300	2518600	7212	6868.25	6726.167	6660.375	47.72
13-11-2017	7375	7375	7250	7250	3957800	7221.5	6876.75	6730.5	6665.375	46.32
14-11-2017	7250	7375	7175	7175	3184000	7228	6882.75	6734.333	6670.25	44.22
15-11-2017	7175	7250	6925	6925	4505700	7227.5	6887.25	6738.167	6674.25	38.03
16-11-2017	6950	7225	6950	7025	5327100	7226	6894.5	6742.333	6679.125	41.55
17-11-2017	7075	7100	6900	6925	4171100	7221	6900.25	6746.5	6683.75	39.16
20-11-2017	6975	7000	6675	6675	6823000	7210.5	6902	6749.333	6686.875	33.89
21-11-2017	6750	6900	6650	6725	4739700	7201	6903.25	6752.333	6688.5	35.75
22-11-2017	6700	6775	6600	6625	4434100	7195.5	6904.25	6753.333	6689.125	33.71
23-11-2017	6675	6825	6650	6800	5350700	7195	6906.5	6757	6689.375	40.16
24-11-2017	6825	6900	6625	6700	5276600	7192	6910.5	6760.667	6688.75	37.89
27-11-2017	6700	6700	6575	6600	4721600	7184.5	6913.75	6762.333	6687.5	35.72
28-11-2017	6600	6600	6325	6400	7551800	7174	6914.75	6762.667	6685.375	31.79
29-11-2017	6475	6475	6350	6425	4205000	7162.5	6915.75	6763	6684	32.79
30-11-2017	6425	6475	6325	6350	8309300	7149.5	6916.25	6762.667	6682.5	31.31
04-12-2017	6400	6475	6275	6425	6461200	7135	6917.5	6761.833	6681.25	34.48
05-12-2017	6425	6425	6150	6150	4896900	7116.5	6916.25	6759.333	6678.75	29.16
06-12-2017	6150	6175	6075	6100	4766900	7099	6913.75	6756.333	6674.75	28.31
07-12-2017	6175	6300	6175	6175	4938900	7080	6912.5	6754.667	6671	31.55
08-12-2017	6275	6275	6200	6225	4429800	7064.5	6911.75	6752.167	6667.625	33.70
11-12-2017	6225	6325	5975	6075	7305000	7044	6908.75	6748.667	6664.5	30.60
12-12-2017	6125	6200	6075	6100	5551000	7023	6906.5	6744.667	6661.75	31.73
13-12-2017	6150	6275	6100	6275	4050300	7004.5	6906.25	6740.833	6660.25	39.19
14-12-2017	6300	6350	6200	6350	4483900	6988	6906.75	6738	6659.625	42.11
15-12-2017	6325	6325	6175	6300	5823900	6974	6905.25	6735.667	6657.875	40.71
18-12-2017	6225	6225	6075	6100	4055300	6958	6901.5	6733.333	6655.625	35.60
19-12-2017	6100	6125	6025	6050	4959900	6938	6897.5	6731.667	6653.25	34.43
20-12-2017	6050	6100	5925	6050	6075700	6918	6891.75	6729	6651.375	34.43
21-12-2017	6100	6275	6075	6225	5696200	6897.5	6886.25	6725.833	6651.875	42.12
22-12-2017	6300	6375	6200	6350	5374100	6879	6880.75	6724.333	6652.875	46.90
27-12-2017	6350	6475	6325	6450	4884700	6863.5	6875.75	6725	6653.375	50.43
28-12-2017	6425	6425	6275	6425	4181400	6851	6871.75	6725.5	6652.5	49.55
29-12-2017	6450	6450	6350	6350	3515200	6837	6869.5	6725.833	6650.375	46.88
02-01-2018	6375	6425	6175	6200	5089600	6817.5	6866	6725.333	6649.25	42.02
03-01-2018	6300	6325	6150	6175	6802600	6794	6861.75	6724.667	6648.375	41.25
04-01-2018	6200	6250	6200	6200	4366200	6768	6856.25	6723.833	6648.125	42.38
05-01-2018	6200	6200	6150	6200	4555800	6743	6852.5	6722.667	6647.875	42.38
08-01-2018	6250	6450	6225	6450	8819500	6718.5	6851	6722.667	6649.125	52.93
09-01-2018	6450	6575	6275	6300	10128500	6686.5	6848.75	6722.333	6649	47.33
10-01-2018	6300	6350	6200	6225	15976200	6652.5	6844.5	6721.167	6649.25	44.78
11-01-2018	6250	6350	6225	6275	8700000	6626	6840.5	6721	6650	46.84
12-01-2018	6275	6350	6250	6275	2970300	6606.5	6837.5	6721.5	6650.25	46.84
15-01-2018	6325	6325	6275	6325	2299600	6584	6833.25	6721.667	6651.25	49.04
16-01-2018	6325	6375	6300	6350	3752800	6565.5	6831.25	6719.833	6651.625	50.15
17-01-2018	6350	6450	6350	6425	5370300	6542.5	6829.25	6718	6652.375	53.43
18-01-2018	6450	6475	6300	6375	4248200	6518.5	6827.25	6716	6652.75	51.02
19-01-2018	6375	6375	6275	6300	1815100	6491.5	6824.25	6714.833	6651.625	47.55
22-01-2018	6300	6350	6200	6200	4688400	6463.5	6820	6714.167	6649.625	43.33
23-01-2018	6225	6300	6175	6225	4830900	6438	6815	6713	6647.25	44.65
24-01-2018	6275	6350	6200	6300	4596200	6417.5	6809.5	6712	6645.375	48.54
25-01-2018	6200	6325	6200	6275	4831500	6397	6804.5	6711.167	6643.875	47.34
26-01-2018	6275	6350	6225	6275	5090800	6377.5	6799.5	6710.333	6642.25	47.34
29-01-2018	6300	6400	6275	6400	4854700	6362	6795	6709.167	6641.25	53.91
30-01-2018	6400	6400	6225	6275	6551800	6349	6788.25	6707.833	6640.875	47.53
31-01-2018	6200	6300	6200	6225	6568500	6333	6779.5	6707.333	6640	45.22
01-02-2018	6250	6300	6000	6000	10832500	6314.5	6767.75	6705	6638.5	36.61
02-02-2018	6050	6100	5800	5825	12219600	6297.5	6754	6700.5	6636.375	31.57
05-02-2018	5825	5850	5625	5650	10343300	6276	6738.5	6694.167	6633.25	27.50
06-02-2018	5525	5625	5400	5625	9925200	6256	6725.75	6688.167	6629	26.96
07-02-2018	5650	5750	5550	5550	6308100	6231	6713	6681.333	6625.5	25.37
08-02-2018	5600	5775	5550	5725	8456700	6211.5	6701.75	6677.5	6623.375	35.03
09-02-2018	5650	5700	5650	5675	5387200	6193	6688.75	6673.5	6620	33.69
12-02-2018	5775	5900	5725	5900	8124300	6183	6678.5	6670.833	6617.75	44.07
13-02-2018	5950	6000	5875	5950	6320200	6173.5	6668	6668.333	6615.625	46.09
14-02-2018	5950	6000	5850	5925	5547100	6165	6657.25	6665.833	6613.25	45.21
15-02-2018	6000	6150	5925	6075	9202800	6158	6646.5	6664.333	6610.875	51.22
19-02-2018	6100	6200	6075	6150	5495500	6158	6637.25	6663.5	6609	53.94
20-02-2018	6175	6175	5950	5975	8132100	6155.5	6627.25	6661	6606.125	47.31
21-02-2018	5950	6025	5900	6000	6120400	6152	6616	6659	6604	48.29
22-02-2018	5950	5975	5850	5900	8760000	6145.5	6605	6656.333	6600.5	44.71
23-02-2018	5925	6000	5925	5925	7509600	6142.5	6593.25	6653.333	6597.125	45.79
26-02-2018	5925	6100	5900	6025	9167300	6141	6582	6651.333	6593.75	50.00
27-02-2018	6050	6050	5975	6025	6540100	6136	6570.25	6649.5	6589.625	50.00
28-02-2018	6000	6100	5925	6100	12002000	6131	6559.5	6648.167	6586.25	53.17
01-03-2018	6100	6150	6025	6150	7447200	6128	6551	6646.167	6583.75	55.20
02-03-2018	6100	6100	5900	5975	5661700	6125.5	6541.75	6642.833	6581.375	47.43
05-03-2018	6000	6025	5975	6025	3908800	6125	6531.5	6640	6580	49.61
06-03-2018	6050	6050	5950	5950	3134100	6123	6520.5	6635.5	6577.5	46.50
07-03-2018	5950	5950	5700	5825	6424900	6115	6506.25	6629.167	6573.125	41.78
08-03-2018	5950	5950	5850	5925	5821500	6106.5	6492.75	6622.667	6569.875	46.46
09-03-2018	5950	5975	5750	5775	7341700	6093	6478.25	6614.833	6567	41.12
12-03-2018	5800	5850	5725	5775	8347000	6080	6465.5	6607.833	6564.125	41.12
13-03-2018	5825	5850	5750	5850	7965800	6070	6453.5	6603	6561.875	44.80
14-03-2018	5850	5850	5700	5750	6989800	6061	6439.25	6597.667	6559.25	41.11
15-03-2018	5750	5875	5725	5800	4462500	6053.5	6423.75	6592.333	6556.875	43.61
16-03-2018	5825	5875	5750	5775	7836700	6045	6406.5	6585.833	6554.125	42.64
19-03-2018	5850	6100	5800	6100	8299700	6043	6393	6582.667	6552.75	56.30
20-03-2018	6100	6150	5950	6050	7293100	6035	6376.75	6579	6550.75	54.16
21-03-2018	6050	6075	5825	5975	10490500	6028.5	6357.5	6575.333	6548.875	51.03
22-03-2018	6000	6125	5950	6100	8670300	6026	6339.25	6571.667	6547.375	55.64
23-03-2018	5950	5975	5825	5925	5781900	6019	6322.5	6566.667	6545.5	48.73
26-03-2018	5950	5950	5750	5750	4237500	6008.5	6307.5	6561.167	6543.25	42.99
27-03-2018	5850	5850	5750	5750	5799500	5997	6290.5	6554.5	6540.5	42.99
28-03-2018	5700	5775	5575	5600	5663500	5982	6273.75	6548.167	6535.375	38.48
29-03-2018	5600	5675	5500	5675	7841100	5967	6254.75	6541.833	6530.25	41.77
02-04-2018	5675	5700	5600	5625	7491200	5952	6235.25	6535.5	6525	40.22
03-04-2018	5600	5700	5575	5675	7020100	5939.5	6215.5	6529.333	6521	42.51
04-04-2018	5650	5700	5450	5450	9184900	5924.5	6194	6521.5	6516.75	35.86
05-04-2018	5500	5550	5475	5525	6687100	5910.5	6174.25	6513.5	6512.375	39.27
06-04-2018	5525	5575	5475	5500	7771100	5894.5	6156	6504.5	6507.625	38.53
09-04-2018	5475	5600	5475	5525	8090900	5879.5	6138.25	6496.167	6503.25	39.75
10-04-2018	5525	5700	5500	5625	7144900	5866.5	6122	6488.5	6499.375	44.48
11-04-2018	5675	5875	5675	5825	7491000	5855	6108.5	6481.667	6495.625	52.51
12-04-2018	5825	5875	5650	5650	6613400	5842.5	6095.75	6473	6491.5	46.21
13-04-2018	5675	5700	5600	5600	6346400	5830	6081.5	6463	6488	44.57
16-04-2018	5600	5825	5600	5800	7168500	5826	6070.25	6453.833	6485.25	51.94
17-04-2018	5800	5800	5600	5625	6289000	5822	6059.75	6443.333	6480.875	46.16
18-04-2018	5650	5775	5600	5775	10092000	5824.5	6050.25	6433.833	6476.75	51.17
19-04-2018	5700	5825	5700	5825	7498800	5828.5	6042.25	6426.667	6473.25	52.75
20-04-2018	5800	5825	5750	5775	8488200	5833	6032	6419.667	6469.25	50.98
23-04-2018	5700	5750	5550	5575	8387900	5830	6020.75	6411.167	6465.625	44.52
24-04-2018	5625	5675	5575	5575	6674700	5828	6010.5	6401.833	6462.125	44.52
25-04-2018	5575	5600	5400	5400	7544400	5818	6000.5	6391.667	6457.625	39.44
26-04-2018	5400	5400	5000	5000	9050600	5799	5986.25	6378.333	6451	30.81
27-04-2018	5200	5300	4820	4860	10501800	5777.7	5971.35	6364.067	6443.8	28.46
30-04-2018	4900	4950	4880	4900	10615600	5754.2	5956.1	6349.067	6436.8	30.10
02-05-2018	4900	4950	4880	4880	11126400	5728.8	5943.4	6334.433	6429.825	29.73
03-05-2018	4880	4900	4670	4670	9625000	5702.7	5929.1	6319.067	6421.425	26.13
04-05-2018	4700	4730	4510	4510	9255900	5672.9	5912.45	6301.633	6412.475	23.76
07-05-2018	4510	4570	4500	4570	11195000	5646.3	5895.9	6285.433	6403.825	26.45
08-05-2018	4600	4610	4480	4510	12788100	5618	5880.25	6268.167	6394.5	25.48
09-05-2018	4520	4580	4520	4550	18311100	5588.5	5864.75	6250.833	6385.625	27.39
11-05-2018	4600	4820	4600	4800	8275000	5564	5850	6234.833	6378.125	38.05
14-05-2018	4770	4790	4660	4760	10756200	5537.2	5834.1	6218.733	6370.425	37.11
15-05-2018	4700	4760	4640	4750	12884600	5509.2	5818.6	6203.733	6361.925	36.87
16-05-2018	4710	4720	4500	4530	13324000	5480.3	5802.9	6187.933	6352.2	31.88
17-05-2018	4550	4570	4450	4520	15917800	5450.2	5787.6	6171.067	6342.55	31.67
18-05-2018	4550	4660	4520	4520	12380500	5421.6	5772.3	6154.2	6332.025	31.67
21-05-2018	4550	4640	4520	4590	12488100	5396.9	5755.95	6136.467	6321.1	35.14
22-05-2018	4620	4850	4610	4710	10611400	5372.6	5739.55	6119.367	6310.15	40.69
23-05-2018	4740	4740	4550	4560	10130000	5348.3	5720.65	6101.6	6298.2	36.48
24-05-2018	4600	4620	4550	4570	10815300	5324.2	5702.1	6085.067	6286.925	36.95
25-05-2018	4580	4620	4520	4570	12157600	5298.6	5684.3	6068.533	6276.9	36.95
28-05-2018	4590	4770	4590	4670	15174700	5277	5669	6051.833	6267.5	41.91
30-05-2018	4670	4780	4650	4690	11374200	5254.8	5654.15	6034.1	6257.95	42.88
31-05-2018	4700	4940	4700	4920	26807200	5237.7	5641.35	6016.9	6248.8	52.65
04-06-2018	5000	5075	4930	4930	15614000	5214.3	5628.65	6000.1	6240.575	53.02
05-06-2018	5000	5050	4800	4800	9332100	5189.3	5612.15	5980.933	6231.575	47.72
06-06-2018	4820	4860	4700	4700	8033800	5163.8	5596.15	5959.6	6222.45	44.06
07-06-2018	4740	4790	4710	4750	8847300	5136.8	5581.4	5938.433	6212.95	46.28
08-06-2018	4790	4790	4580	4580	12249700	5109.9	5564.45	5918.3	6202.475	40.42
20-06-2018	4550	4550	4280	4310	19780500	5081.1	5544.8	5898.7	6191.15	33.22
21-06-2018	4300	4350	4140	4150	9566800	5049.1	5523.05	5876.7	6178.15	29.83
22-06-2018	4160	4160	3960	4110	17908100	5019.3	5500.65	5855.6	6165.95	29.04
25-06-2018	4150	4330	4130	4280	13994400	4991.4	5479.2	5833.633	6154.225	36.77
26-06-2018	4290	4480	4290	4460	11063300	4968.1	5460.05	5812.867	6143.65	43.76
27-06-2018	4480	4570	4420	4450	9538300	4943.6	5441.55	5791.533	6132.9	43.48
28-06-2018	4450	4470	4240	4290	7583300	4920.4	5422.45	5769.467	6121.225	39.05
29-06-2018	4290	4330	4180	4300	6354700	4895.9	5403.2	5748.133	6109.1	39.47
02-07-2018	4310	4360	4130	4130	4450200	4868.5	5381.5	5726.833	6095.5	35.10
03-07-2018	4150	4160	3960	4040	5303600	4838.8	5359.15	5705.1	6081.825	33.02
04-07-2018	4040	4140	3990	4100	6879800	4808.3	5337.4	5684.1	6068.45	35.75
05-07-2018	4140	4160	4060	4130	6263300	4774.4	5314.7	5663.8	6054.85	37.14
06-07-2018	4210	4220	4150	4200	4772900	4745.4	5293.95	5645.633	6041.1	40.37
09-07-2018	4200	4310	4200	4300	8480700	4719.4	5274.7	5627.467	6027.1	44.73
10-07-2018	4350	4520	4340	4520	17158600	4693.8	5259.9	5611.433	6013.825	52.90
11-07-2018	4490	4630	4460	4610	11047700	4673.5	5247.75	5597.667	6000.875	55.78
12-07-2018	4540	4600	4400	4550	8009500	4649	5236.75	5583.167	5987.625	53.43
13-07-2018	4580	4610	4520	4540	6353800	4623.3	5225.9	5569.267	5975.825	53.03
16-07-2018	4540	4610	4490	4610	6229000	4600	5216.5	5554.667	5964.75	55.54
17-07-2018	4610	4700	4570	4700	5374100	4582.5	5206.25	5541.333	5954	58.61
18-07-2018	4710	4780	4670	4740	6173900	4565.8	5196.9	5528.933	5942.825	59.93
19-07-2018	4780	4780	4710	4730	7381000	4552.4	5185.2	5517.8	5931.85	59.42
20-07-2018	4740	4740	4570	4570	5885600	4543.8	5171.4	5505.433	5919.7	51.81
23-07-2018	4570	4640	4530	4530	7313800	4537.2	5157.45	5493.3	5907.35	50.08
24-07-2018	4530	4600	4520	4520	7486900	4529.6	5141.9	5480.6	5894.2	49.64
25-07-2018	4560	4580	4430	4450	9078300	4521	5124.9	5469.267	5881.075	46.52
26-07-2018	4460	4540	4410	4420	7595500	4516	5109.35	5458.067	5868.3	45.21
27-07-2018	4430	4450	4390	4420	8887300	4514.2	5093.55	5446.367	5854.775	45.21
30-07-2018	4430	4430	4260	4300	10136200	4508.8	5077.55	5433.533	5841.275	39.98
31-07-2018	4320	4330	4170	4210	10076400	4502.8	5060.4	5421.1	5826.825	36.57
01-08-2018	4220	4310	4220	4250	9732900	4496.8	5042.65	5408.767	5812.325	39.06
02-08-2018	4270	4300	4240	4250	7666000	4485.8	5024.9	5395.267	5797.575	39.06
03-08-2018	4260	4280	4230	4230	6853800	4475.2	5006.2	5381.133	5782.85	38.19
06-08-2018	4220	4280	4210	4250	7894600	4465.2	4987.2	5367.467	5769.1	39.64
07-08-2018	4280	4330	4280	4290	7498300	4460.4	4970.35	5355.4	5756.05	42.53
08-08-2018	4300	4330	4280	4320	10110900	4456.4	4953.3	5343.867	5742.4	44.68
09-08-2018	4320	4420	4180	4260	9301800	4451.2	4936.4	5331.933	5728.45	41.36
10-08-2018	4290	4290	4230	4270	3295200	4444.8	4920.85	5318.9	5713.55	42.13
13-08-2018	4240	4240	4080	4090	7255200	4432.4	4902.5	5303.833	5697.625	33.55
14-08-2018	4060	4060	3800	4050	19425800	4422.2	4885.25	5287.833	5681.75	32.00
15-08-2018	4040	4040	3830	4030	13721500	4411.4	4867.8	5271.867	5666.65	31.21
16-08-2018	3950	4020	3870	4010	14543400	4400.2	4849.4	5256.267	5651.45	30.42
20-08-2018	3950	4040	3920	4030	16287700	4387.4	4832.2	5241.8	5635.725	32.28
21-08-2018	4030	4100	4020	4100	13307200	4375.6	4815.2	5227.967	5619.475	38.50
23-08-2018	4100	4140	3960	3960	12683500	4356.4	4797.05	5213.033	5601.775	32.14
24-08-2018	3950	3960	3850	3850	9059100	4334.8	4774.55	5197.367	5583.775	28.20
27-08-2018	3880	3900	3800	3840	12272300	4315.6	4752.45	5179.967	5564.6	27.87
28-08-2018	3870	3880	3780	3780	16806500	4297.2	4730.5	5163.167	5544	25.88
29-08-2018	3810	3810	3750	3750	15021200	4277.2	4707	5146.667	5523.125	24.93
30-08-2018	3780	3850	3760	3780	15937700	4261.2	4685.55	5130.033	5504.025	27.80
31-08-2018	3770	3780	3610	3610	123535600	4247.2	4664.15	5112.267	5485.825	22.54
03-09-2018	3660	3700	3600	3610	19922200	4236.4	4642.75	5094.167	5466.625	22.54
04-09-2018	3620	3640	3480	3530	20090400	4224.8	4622.05	5075.367	5447.9	20.43
05-09-2018	3510	3510	3230	3330	23123800	4205.8	4598.6	5054.733	5426.675	16.32
06-09-2018	3300	3380	3220	3300	15619000	4182.6	4575.35	5034.233	5405.3	15.80
07-09-2018	3300	3370	3250	3310	12689400	4159.8	4551.7	5014.3	5383.6	16.75
10-09-2018	3300	3320	3260	3260	9818300	4139.2	4529.8	4994.7	5361.9	15.80
12-09-2018	3260	3520	3260	3490	21513900	4123	4509.45	4976.467	5341.85	34.28
13-09-2018	3530	3550	3470	3490	19944300	4110.2	4489.35	4957.733	5322.675	34.28
14-09-2018	3490	3600	3440	3600	11712000	4101.4	4470.1	4939.9	5304.175	41.41
17-09-2018	3610	3680	3570	3580	20484600	4091	4449.65	4921.933	5285.825	40.55
18-09-2018	3570	3610	3510	3550	9096900	4079.4	4426.9	4902.933	5267.7	39.23
19-09-2018	3560	3580	3450	3490	9399300	4065.2	4405.3	4884.367	5250.525	36.66
20-09-2018	3510	3610	3500	3570	10550300	4050.6	4385	4866.667	5233.25	42.10
21-09-2018	3600	3700	3590	3590	15278900	4032	4362.9	4850.6	5216.575	43.41
24-09-2018	3600	3620	3530	3540	5978000	4010.6	4342.05	4835.367	5200.9	40.92
25-09-2018	3540	3590	3540	3580	4689700	3991.2	4320.1	4821.567	5185.175	43.71
26-09-2018	3580	3660	3580	3590	8435600	3972.2	4297.75	4808	5170	44.41
27-09-2018	3590	3650	3590	3640	7697600	3952.8	4276.4	4795.267	5154.2	47.92
28-09-2018	3640	3670	3610	3670	10549400	3932.2	4257.35	4781.567	5139.05	49.96
01-10-2018	3660	3990	3650	3960	40222300	3916.6	4241.2	4770.133	5125.85	64.47
02-10-2018	3960	4080	3930	4070	24449100	3903.4	4227.9	4757.933	5114.2	68.23
03-10-2018	4070	4130	4040	4060	12943100	3893.2	4218.5	4745.333	5102.375	67.53
04-10-2018	4030	4030	3850	3890	7349300	3880.4	4208.8	4731.767	5090.075	56.85
05-10-2018	3800	3860	3800	3800	7608400	3866	4197.8	4716.6	5076.95	52.15
08-10-2018	3810	3860	3790	3800	9740300	3853	4187	4700.933	5065.2	52.15
09-10-2018	3800	3880	3800	3820	11882900	3841	4178.5	4686.567	5053.8	53.15
10-10-2018	3840	3890	3840	3880	7090100	3830.2	4172.2	4672.433	5042.325	56.11
11-10-2018	3800	3830	3740	3800	10422000	3820.2	4164.5	4658.433	5030.2	51.44
12-10-2018	3800	3820	3730	3740	10444000	3810.8	4156.8	4643.867	5018.525	48.21
15-10-2018	3750	3770	3500	3500	14231300	3795.8	4146.3	4627.033	5005.525	37.92
16-10-2018	3500	3550	3460	3540	9811900	3781.6	4133.7	4610.467	4991.85	40.21
17-10-2018	3560	3650	3560	3600	8862300	3769	4122.1	4593.8	4978.1	43.57
18-10-2018	3590	3640	3550	3620	6964700	3756.4	4110.8	4576.933	4964.7	44.69
19-10-2018	3620	3700	3590	3640	13785400	3743.4	4101.9	4561.367	4952.4	45.84
22-10-2018	3660	3700	3600	3650	7087600	3730	4093.2	4545.533	4940.4	46.45
23-10-2018	3630	3670	3600	3600	4353700	3716.8	4084	4529.867	4928.15	43.82
24-10-2018	3610	3630	3530	3530	6196200	3702	4073.4	4514.567	4914.675	40.39
25-10-2018	3490	3600	3470	3580	6570700	3691.8	4062.1	4498.933	4900.825	43.78
26-10-2018	3580	3680	3580	3640	7836700	3683.6	4052.9	4484.7	4886.775	47.63
29-10-2018	3640	3670	3520	3520	6138700	3673.4	4042.4	4469.667	4872.25	41.51
30-10-2018	3510	3520	3430	3430	10861300	3661.8	4031	4453.533	4857.65	37.60
31-10-2018	3460	3490	3410	3460	8555400	3650.4	4018.9	4438.267	4843.95	39.64
01-11-2018	3470	3510	3450	3500	7718500	3638.4	4007	4422.933	4830.575	42.35
02-11-2018	3500	3540	3480	3520	5570900	3629.6	3993	4407.9	4817.175	43.70
05-11-2018	3500	3540	3480	3530	5339100	3623.2	3979	4390.767	4803.825	44.41
06-11-2018	3530	3550	3460	3460	6427100	3615.6	3965.6	4373.5	4788.875	40.58
07-11-2018	3480	3500	3430	3450	7975700	3609	3953.1	4356.667	4774.625	40.05
08-11-2018	3460	3480	3430	3440	11341800	3602.8	3940	4338.933	4760.7	39.49
09-11-2018	3440	3440	3360	3430	8871100	3595.8	3928.5	4322.3	4746.475	38.91
12-11-2018	3400	3430	3340	3340	7868300	3590.4	3918.8	4306.233	4731.8	34.04
13-11-2018	3340	3400	3290	3400	7200800	3586.2	3911.3	4290.567	4717.175	39.48
14-11-2018	3400	3520	3350	3510	15632800	3585.8	3905.3	4276.633	4702.975	47.95
15-11-2018	3510	3680	3510	3650	10279200	3592.2	3899	4263.133	4689.1	56.33
16-11-2018	3670	3790	3670	3760	8400000	3601.4	3892	4250.7	4676.025	61.56
19-11-2018	3770	3770	3640	3760	3775500	3610.4	3885.1	4237.933	4663.325	61.56
21-11-2018	3680	3840	3670	3800	9796500	3621.2	3880.2	4226.933	4651.325	63.41
22-11-2018	3800	4070	3800	3990	14795600	3631.2	3877.1	4216.7	4640.15	70.64
23-11-2018	3990	4060	3920	3980	3531900	3641	3875.6	4206.567	4628.55	69.86
26-11-2018	4000	4050	3910	3930	4321000	3647.6	3874.5	4195.933	4616.825	65.93
27-11-2018	3940	3970	3840	3900	3860100	3654	3872.5	4184.433	4604.95	63.61
28-11-2018	3900	3920	3820	3900	2351400	3661	3870.2	4171.6	4592.45	63.61
29-11-2018	3920	3980	3860	3970	5166500	3670.6	3867.9	4160.4	4580.925	66.77
30-11-2018	3980	3980	3900	3900	5305400	3677.2	3863.9	4149.067	4569.3	61.07
03-12-2018	3930	3950	3850	3870	3082300	3682.8	3857.4	4136.2	4558.65	58.75
04-12-2018	3850	3980	3780	3850	6488300	3689	3849.8	4124.367	4548.775	57.19
05-12-2018	3800	3820	3780	3790	3475900	3693.2	3842.2	4111.133	4539.475	52.68
06-12-2018	3780	3850	3780	3850	6472800	3698.4	3835.3	4097.967	4530.6	56.39
07-12-2018	3860	3980	3860	3960	5876700	3704.8	3828.8	4085.867	4522.65	62.23
10-12-2018	3970	4040	3900	3970	6022000	3710.8	3821.5	4075.167	4513.875	62.71
11-12-2018	3990	4280	3970	4260	14394500	3716.8	3816.7	4066.4	4506.8	73.44
12-12-2018	4290	4350	4230	4280	9137900	3721	3812.2	4058.933	4498.7	74.00
13-12-2018	4270	4400	4270	4350	10665700	3726.8	3810	4054.6	4490.7	75.90
14-12-2018	4350	4420	4300	4390	15631900	3736.8	3808.6	4051.467	4483.025	76.94
17-12-2018	4420	4430	4200	4200	7159600	3744.8	3805.4	4046.8	4473.65	63.05
18-12-2018	4200	4200	4090	4120	4192400	3751.2	3802.1	4041.733	4463.5	58.28
19-12-2018	4160	4410	4160	4390	10753500	3762.6	3801.8	4039.867	4455.575	67.28
20-12-2018	4390	4430	4330	4350	9298000	3772	3801.1	4038.8	4447.325	65.04
21-12-2018	4300	4430	4260	4330	4294600	3782.6	3801.4	4037.2	4439.475	63.90
26-12-2018	4330	4330	4210	4280	6577300	3793.4	3802.1	4035.667	4431.25	61.01
27-12-2018	4300	4360	4280	4350	2073900	3810.4	3803.1	4034.333	4422.875	63.50
28-12-2018	4380	4390	4290	4290	2135900	3825.4	3803.5	4030.933	4414.2	59.96
02-01-2019	4300	4330	4160	4240	4315900	3838.2	3803.6	4027.467	4404.9	57.11
03-01-2019	4300	4330	4240	4260	6108900	3851	3803.7	4024.2	4395.45	57.97
04-01-2019	4260	4370	4250	4350	8291600	3865.2	3804.3	4023	4387.325	61.70
07-01-2019	4400	4650	4400	4650	7658500	3885.2	3807.6	4023.867	4380.45	70.95
08-01-2019	4660	4690	4620	4640	7928200	3906	3811.4	4024.667	4373.9	70.34
09-01-2019	4680	4680	4550	4550	4365000	3926.4	3814.2	4024.4	4367.525	64.93
10-01-2019	4550	4580	4500	4530	11885000	3945.4	3818.6	4023.2	4360.55	63.76
11-01-2019	4530	4570	4500	4500	7669300	3962.6	3823.1	4022.8	4354.175	61.95
14-01-2019	4500	4520	4390	4430	7357700	3980.8	3827.1	4021.867	4347.45	57.83
15-01-2019	4440	4490	4440	4450	13028400	4001.2	3831.5	4021.067	4340.45	58.67
16-01-2019	4460	4540	4460	4530	9215000	4022.6	3836.5	4020.133	4334.35	61.96
17-01-2019	4550	4570	4460	4480	7593100	4042.2	3840.3	4018.733	4327.75	58.81
18-01-2019	4510	4750	4480	4750	12332300	4066.8	3848.2	4017.6	4322.625	68.21
21-01-2019	4780	4800	4580	4590	5944200	4088	3855.6	4015.333	4315.075	59.54
22-01-2019	4590	4600	4450	4480	5342900	4108.4	3862	4013.2	4307.225	54.42
23-01-2019	4470	4520	4450	4490	7457200	4129.2	3869.1	4011.8	4299.8	54.80
24-01-2019	4520	4770	4510	4690	9337900	4154.2	3878.5	4011.4	4292.75	61.69
25-01-2019	4730	4930	4730	4900	9664500	4183.6	3889.7	4013.533	4287.625	67.32
28-01-2019	4910	5100	4910	5100	12180400	4218.8	3904.6	4018.8	4284.375	71.60
29-01-2019	5100	5150	4990	5100	8613400	4252.8	3919.5	4025.133	4281.125	71.60
30-01-2019	5100	5175	5000	5050	8401200	4283.6	3934.7	4031.4	4278.375	68.98
31-01-2019	5075	5300	5075	5250	7134700	4315.6	3953.9	4037.867	4276.25	73.21
01-02-2019	5275	5600	5275	5425	11150800	4348.9	3975.15	4044.3	4275.25	76.25
04-02-2019	5425	5525	5275	5400	6815100	4381.7	3996.05	4050.633	4273.875	74.94
06-02-2019	5450	5600	5425	5550	4180400	4416.7	4018.95	4059.033	4274.375	77.45
07-02-2019	5550	5550	5350	5375	6396600	4444.4	4037.8	4066.2	4273.625	68.80
08-02-2019	5375	5425	5300	5350	3629400	4471.8	4056.4	4074.333	4272.875	67.64
11-02-2019	5350	5475	5350	5350	5383200	4500.2	4073.9	4083.067	4272	67.64
12-02-2019	5375	5425	5150	5350	5163000	4529.2	4091.6	4091.4	4270.625	67.64
13-02-2019	5400	5500	5275	5450	5208900	4560.2	4110.6	4100.2	4268.75	70.16
14-02-2019	5450	5850	5450	5775	8734000	4596.3	4133.45	4110.7	4269.375	76.54
15-02-2019	5800	5850	5525	5725	5877000	4632.8	4155	4120.2	4270	73.92
18-02-2019	5750	5800	5525	5675	5367100	4668.9	4175.85	4127.9	4269.375	71.29
19-02-2019	5700	5725	5525	5550	5323400	4702.9	4195.95	4134.167	4269	65.07
20-02-2019	5625	5825	5600	5725	8364400	4741.6	4217.4	4142	4268.75	69.13
21-02-2019	5800	5875	5575	5750	11182000	4779.6	4239	4150.067	4268.375	69.68
22-02-2019	5750	5800	5700	5750	8216600	4815.4	4260.1	4157.667	4268.25	69.68
25-02-2019	5800	5800	5675	5675	5040400	4849.5	4280.15	4164.167	4268.75	65.66
26-02-2019	5675	5750	5175	5475	5610500	4873.8	4295.3	4169.067	4268.25	56.33
27-02-2019	5500	5575	5250	5350	7103200	4895.2	4308.1	4173.2	4268	51.41
28-02-2019	5375	5675	5375	5550	6758900	4919.2	4323	4179.733	4270.75	57.76
01-03-2019	5625	5650	5500	5550	3912600	4942.4	4339.6	4186.533	4274.2	57.76
04-03-2019	5525	5575	5325	5500	4295700	4968.4	4356.6	4193.067	4277.2	55.65
05-03-2019	5450	5500	5375	5450	3230600	4995	4373.1	4199.733	4280.05	53.55
06-03-2019	5475	5525	5400	5500	5477500	5017.2	4389.9	4206.933	4284.2	55.37
08-03-2019	5550	5550	5175	5275	5720400	5035.7	4403.85	4212.633	4288.025	46.53
11-03-2019	5175	5275	5050	5125	8739900	5051.6	4417.1	4218.133	4290.8	41.75
12-03-2019	5125	5500	5100	5275	7107900	5071.5	4432.45	4225.233	4294.625	47.56
13-03-2019	5300	5475	5225	5425	4852100	5093	4451.7	4233.067	4299	52.64
14-03-2019	5425	5475	5300	5300	5540300	5113.2	4469.3	4240.067	4301.5	48.43
15-03-2019	5300	5450	5225	5450	5953200	5137.4	4487.8	4248.2	4304.95	53.26
18-03-2019	5500	5550	5250	5300	5176300	5158.2	4504.6	4255.2	4307.7	48.38
19-03-2019	5300	5300	4810	4820	16079100	5167.6	4516.4	4258.733	4309.15	36.76
20-03-2019	4840	4910	4650	4740	10955000	5169.4	4527.3	4261.533	4310.25	35.25
21-03-2019	4750	4780	4670	4690	7352200	5170.4	4538.2	4264.4	4311.1	34.29
22-03-2019	4710	4740	4580	4630	6779500	5172	4549.2	4266.8	4311.3	33.13
25-03-2019	4610	4610	4450	4500	10322400	5171.4	4558.4	4269.533	4310.25	30.71
26-03-2019	4520	4880	4480	4780	15233100	5177	4569.8	4274.4	4311.35	40.75
27-03-2019	4820	4860	4710	4850	11319000	5185.4	4583.1	4279.867	4312.75	42.98
28-03-2019	4820	4830	4760	4770	6775300	5191.8	4596.5	4284.933	4313.75	41.08
29-03-2019	4800	4820	4700	4720	4929900	5195.6	4609.1	4289.533	4314	39.89
01-04-2019	4770	4780	4690	4750	4144500	5201	4621.6	4293.867	4314.3	40.99
02-04-2019	4760	4830	4750	4770	3939700	5201.4	4634.1	4299.267	4313.55	41.76
04-04-2019	4770	4800	4740	4740	4587800	5204.4	4646.2	4305.2	4312.6	40.90
05-04-2019	4750	4770	4700	4770	3756800	5210.2	4659.3	4311.4	4312.45	42.18
08-04-2019	4770	4770	4650	4720	5849700	5214.8	4672	4317.667	4312.55	40.60
09-04-2019	4720	4790	4720	4720	3795700	5215.4	4684.8	4324.133	4312.4	40.60
10-04-2019	4720	4870	4720	4870	7012800	5214.8	4699.2	4331.4	4313.85	47.44
11-04-2019	4870	4950	4870	4890	6375800	5210.6	4714.7	4339.933	4316.75	48.29
12-04-2019	4860	4900	4680	4720	5950200	5203	4727.9	4347.333	4319.6	42.04
15-04-2019	4780	4780	4660	4700	4459700	5196	4739.8	4355.133	4322.55	41.36
16-04-2019	4700	4710	4600	4610	4718600	5183.2	4749.4	4363.667	4324.2	38.36
18-04-2019	4650	4830	4650	4750	6442700	5169.7	4759.3	4373.333	4325.65	45.04
22-04-2019	4770	4810	4750	4780	5228200	5157.3	4769.5	4383.133	4327.3	46.38
23-04-2019	4770	4790	4720	4740	4547200	5141.1	4778.9	4393	4329.55	44.81
24-04-2019	4730	4750	4710	4730	2819200	5128.2	4786.3	4401.267	4331.7	44.41
25-04-2019	4700	4720	4560	4590	5528700	5113	4792.4	4408.6	4334	39.08
26-04-2019	4560	4560	4470	4480	6318100	5095.6	4797.9	4414.467	4336.2	35.49
29-04-2019	4470	4550	4440	4550	5893300	5079.6	4804.4	4420.933	4338.45	39.31
30-04-2019	4500	4530	4390	4450	4782900	5059.6	4809.9	4426.933	4340.05	36.02
02-05-2019	4440	4450	4060	4150	13911700	5027.1	4811.7	4431.333	4339.8	28.36
03-05-2019	4120	4160	4070	4130	7600100	4995.2	4814	4435.067	4338.95	27.93
06-05-2019	4070	4280	4040	4270	7776200	4967.1	4818	4439.6	4337.7	35.27
07-05-2019	4270	4310	4210	4290	8026500	4941.9	4822.4	4444.6	4336.1	36.27
08-05-2019	4280	4280	4190	4230	4683500	4912	4826.8	4448.933	4334.5	34.55
09-05-2019	4230	4290	4200	4250	5335000	4882	4830.8	4453.333	4333.05	35.65
10-05-2019	4230	4230	4110	4150	4490400	4850	4832.7	4456.733	4330.75	32.70
13-05-2019	4150	4150	4050	4050	4956500	4817.5	4833.5	4459.267	4327.5	30.02
14-05-2019	4000	4020	3910	4000	2888000	4788	4830.9	4459.533	4323.8	28.75
15-05-2019	4030	4030	3950	3990	3566800	4760.8	4828	4459	4320.1	28.49
16-05-2019	3970	3990	3910	3960	4526600	4729	4824.1	4458.333	4317.05	27.69
17-05-2019	3950	4020	3880	3900	2817000	4696	4819.2	4458.4	4313.9	26.10
20-05-2019	3940	3940	3820	3820	5681100	4662.4	4815.4	4458.533	4310.4	24.11
21-05-2019	3870	4020	3820	3990	9019800	4633.2	4814.1	4459.8	4308.1	35.38
22-05-2019	4000	4090	3970	4070	6570300	4604.6	4810.9	4461.467	4306.35	39.90
23-05-2019	4070	4170	4000	4000	10234200	4579.1	4807.4	4462.267	4304.25	37.43
24-05-2019	4010	4090	4000	4020	4809800	4557	4804.3	4463.733	4302.85	38.60
27-05-2019	4020	4070	4010	4070	6467700	4532.9	4802.2	4465.933	4302.15	41.54
28-05-2019	4070	4140	3990	4140	8727100	4507.2	4800.1	4470.2	4301.6	45.47
29-05-2019	4120	4120	4000	4010	8828500	4481.4	4797.3	4473.333	4300.4	40.08
31-05-2019	4010	4050	3930	3980	9027900	4452	4794.7	4475.867	4299.15	38.93
10-06-2019	3980	4100	3960	4000	11045100	4426	4792.1	4478.4	4297.9	40.16
11-06-2019	4000	4060	3980	4000	8406400	4409.6	4788.6	4480.8	4296.45	40.16
12-06-2019	3980	4230	3980	4210	13605400	4399	4784.2	4484.533	4295.9	51.95
13-06-2019	4250	4540	4250	4510	20741100	4395.4	4782.9	4490.6	4297.15	63.13
14-06-2019	4530	4580	4310	4380	9381200	4390.4	4781.2	4496.267	4297.7	56.95
17-06-2019	4380	4380	4260	4280	8121700	4386	4778.7	4500.933	4298.65	52.67
18-06-2019	4300	4350	4210	4240	6712000	4375.2	4776.1	4504.933	4299.6	51.03
19-06-2019	4340	4380	4280	4280	9292800	4363.8	4774.6	4510	4300.85	52.62
20-06-2019	4330	4330	4230	4270	9076600	4353.8	4772.8	4515.6	4302.15	52.16
21-06-2019	4330	4360	4230	4240	7821500	4344.2	4769.9	4520.8	4303.2	50.74
24-06-2019	4220	4240	4100	4120	7816800	4331.6	4766.3	4524.933	4303.3	45.39
25-06-2019	4150	4180	4100	4120	6477700	4318.6	4760	4528.933	4304.1	45.39
26-06-2019	4100	4150	4070	4090	6220800	4305.6	4755	4532.667	4305.3	44.04
27-06-2019	4100	4110	4070	4070	6630000	4291.6	4750.9	4536.733	4306.45	43.12
28-06-2019	4090	4110	4070	4090	5540600	4279	4746.9	4541	4308	44.37
01-07-2019	4110	4140	4030	4080	10065200	4266.2	4740.8	4545.267	4309.65	43.85
02-07-2019	4100	4240	4070	4190	9556000	4252.6	4733.7	4550.333	4311.7	50.68
03-07-2019	4220	4280	4140	4250	12525000	4239.8	4725.2	4556.4	4314.9	53.97
04-07-2019	4270	4330	4250	4260	7289500	4230.6	4716.8	4562.133	4318.15	54.51
05-07-2019	4280	4290	4140	4150	4352700	4219.6	4707.8	4566.4	4321.25	47.82
08-07-2019	4150	4160	4100	4140	5580200	4210.2	4696.7	4569.667	4325.3	47.25
09-07-2019	4180	4200	4100	4140	6274000	4198	4683.85	4572.2	4329.5	47.25
10-07-2019	4180	4420	4180	4410	23171600	4190.6	4673.95	4576.533	4335	61.56
11-07-2019	4440	4440	4300	4310	12783700	4182	4661.55	4579.933	4340.25	55.55
12-07-2019	4340	4390	4240	4300	11397200	4173.4	4650.8	4582	4344.3	54.97
15-07-2019	4320	4320	4200	4250	8389900	4166.6	4639.8	4583.8	4348.1	52.05
16-07-2019	4250	4290	4170	4190	4973300	4160.8	4628.2	4585.533	4351.05	48.71
17-07-2019	4200	4280	4170	4180	8919400	4153.4	4616.5	4587.4	4354.05	48.16
18-07-2019	4200	4210	4170	4170	4991400	4147.8	4603.7	4589.2	4357.15	47.58
19-07-2019	4200	4320	4190	4290	7395800	4150.6	4588.85	4591.333	4361.15	54.67
22-07-2019	4280	4290	4110	4110	7389800	4150.2	4572.7	4592.733	4363.85	44.86
23-07-2019	4120	4150	4050	4070	5816700	4146.2	4556.65	4594.067	4366.25	43.02
24-07-2019	4080	4120	4060	4090	6013400	4142.2	4542.05	4595.667	4369	44.25
25-07-2019	4100	4170	4090	4090	4004000	4139.4	4525.7	4597.667	4371.55	44.25
26-07-2019	4080	4090	3930	4000	6999900	4134.4	4508.2	4598.667	4373.6	39.75
29-07-2019	4000	4000	3880	3880	7699400	4129	4489.5	4598.133	4374.8	34.69
30-07-2019	3910	3940	3850	3930	7052000	4126.6	4472.05	4597.867	4376.1	38.22
31-07-2019	3910	4010	3910	4000	6624600	4126.6	4457.3	4596.133	4376.3	42.88
01-08-2019	3980	4000	3900	4000	5410500	4126.8	4443.8	4594.267	4375.95	42.88
02-08-2019	3990	4060	3940	4060	7104900	4128.8	4428.9	4592.333	4375.95	46.86
05-08-2019	4010	4010	3830	3890	9656900	4128.6	4412.3	4589	4375.95	38.64
06-08-2019	3810	3810	3670	3750	7995200	4127.2	4394.8	4586	4375.7	33.44
07-08-2019	3770	3790	3710	3770	7020200	4122.8	4378	4583.667	4375.55	34.79
08-08-2019	3770	3770	3690	3750	9346100	4116.4	4360.5	4579.4	4375.2	34.05
09-08-2019	3790	3830	3760	3830	3704900	4113	4346.05	4575.933	4374.95	39.61
12-08-2019	3840	3890	3830	3860	5487800	4109.8	4333.4	4572.8	4375.25	41.60
13-08-2019	3830	3840	3770	3780	3890900	4104	4318.45	4569.467	4375.45	38.00
14-08-2019	3810	4020	3810	4000	9113700	4101.2	4304.2	4567.133	4377.95	50.64
15-08-2019	3980	3980	3860	3970	4872600	4100.4	4290.9	4565	4380.1	49.17
16-08-2019	3980	4000	3920	3970	3781700	4100.2	4276.1	4563.2	4381.95	49.17
19-08-2019	3980	4080	3910	4040	6853900	4101	4263.5	4561.733	4384.05	52.87
20-08-2019	4090	4100	3990	4010	6790400	4101.2	4255.4	4559.467	4385.9	51.15
21-08-2019	3950	4010	3950	4000	4793600	4097	4248	4555.133	4387.65	50.56
22-08-2019	4000	4070	3950	4060	5804800	4088	4241.7	4551.267	4389.95	53.99
23-08-2019	4080	4130	3980	4030	3576800	4081	4235.7	4547.8	4392.45	52.05
26-08-2019	4000	4100	3900	4090	4628200	4077.2	4231.6	4544.867	4395	55.50
27-08-2019	4090	4140	4060	4080	5924600	4074	4224.6	4542.067	4397.2	54.79
28-08-2019	4080	4270	4080	4260	12270400	4073.6	4218.7	4540.933	4400.9	63.76
29-08-2019	4270	4320	4200	4250	5170000	4073.2	4213.5	4539.6	4405	63.01
30-08-2019	4250	4270	4110	4270	7663500	4073.8	4209	4537.867	4409.05	63.92
02-09-2019	4270	4300	4200	4240	5752800	4076.2	4203.9	4536.267	4412.75	61.48
03-09-2019	4240	4290	4230	4270	6079600	4079.2	4198.9	4533.067	4416.5	63.00
04-09-2019	4270	4290	4190	4230	5724100	4082	4193.8	4530.667	4420	59.61
05-09-2019	4250	4250	4140	4140	5175200	4083.4	4187.5	4528.4	4423.4	52.74
06-09-2019	4140	4160	4010	4140	6160800	4084.4	4181.7	4526.067	4426.85	52.74
09-09-2019	4130	4140	4040	4090	7097900	4084.6	4175.4	4522.067	4430.1	49.09
10-09-2019	4100	4130	4070	4070	8072500	4082.2	4167.4	4516.533	4433.3	47.67
11-09-2019	4060	4090	4020	4090	10025900	4079	4159.4	4509.8	4437.05	49.25
12-09-2019	4090	4100	4030	4040	5808300	4074.6	4152.6	4502.733	4440.25	45.55
13-09-2019	4070	4080	4010	4030	4832700	4072.2	4145.9	4495.933	4442.85	44.82
16-09-2019	4090	4150	3980	4010	8465800	4069.6	4139.9	4487.667	4444.65	43.33
17-09-2019	4040	4040	3950	3970	6147300	4066.2	4132.1	4477.967	4445.7	40.44
18-09-2019	3970	3980	3910	3970	5518200	4057.4	4124	4468.433	4446.75	40.44
19-09-2019	3970	3970	3910	3910	4086300	4049.4	4115.7	4457.5	4447.3	36.23
20-09-2019	3950	3970	3910	3910	4246200	4041.6	4107.5	4447.733	4446.9	36.23
23-09-2019	3920	3950	3840	3840	5373200	4033.4	4100	4437.667	4446.2	31.76
24-09-2019	3840	3840	3780	3780	4318500	4025.2	4093	4427.2	4445.45	28.52
25-09-2019	3780	3780	3710	3720	7758500	4016	4084.7	4416.333	4444.55	25.69
26-09-2019	3720	3730	3700	3720	8557500	4007	4077.4	4404.8	4443.65	25.69
27-09-2019	3720	3720	3680	3690	3857400	3995	4072.8	4390.9	4442.25	24.29
30-09-2019	3700	3840	3700	3800	8630900	3988.8	4069.5	4378.067	4441.75	37.68
01-10-2019	3820	3840	3760	3780	3486100	3983	4064.6	4365.433	4441.3	36.42
02-10-2019	3780	3810	3740	3760	2507900	3976.4	4059.3	4353.5	4440.85	35.15
03-10-2019	3740	3930	3700	3920	6808400	3973	4056.2	4341.467	4441.5	50.10
04-10-2019	3950	4100	3950	4090	8450300	3974.8	4054.6	4330.4	4442.7	60.52
07-10-2019	4090	4130	4020	4120	6135900	3979.6	4054.3	4319.533	4443.5	62.02
08-10-2019	4140	4230	4140	4200	7384300	3985	4055.8	4309.7	4444.65	65.77
09-10-2019	4230	4260	4120	4200	4862700	3989	4057.8	4301.2	4444.35	65.77
10-10-2019	4200	4300	4180	4230	5257700	3993.6	4060.2	4293.733	4444.1	67.18
11-10-2019	4250	4350	4210	4330	6946600	3999	4063.9	4285.6	4444	71.41
14-10-2019	4330	4350	4190	4260	4982900	4006.4	4067.5	4277	4443.35	65.09
15-10-2019	4260	4270	4160	4180	3914500	4015	4071.1	4268.2	4443.25	58.70
16-10-2019	4180	4270	4180	4230	5100900	4024.2	4073.5	4260.067	4443.8	61.26
17-10-2019	4250	4290	4220	4240	5210600	4034	4075.2	4251.667	4443.05	61.77
18-10-2019	4250	4250	4170	4180	8899400	4041	4077	4244.367	4442.2	56.92
21-10-2019	4180	4190	4050	4080	4561700	4045.4	4077.6	4237.4	4440.95	49.89
22-10-2019	4080	4140	4050	4080	3030800	4051.4	4077.7	4229.433	4439.95	49.89
23-10-2019	4080	4080	3930	3940	5876100	4050.2	4075.7	4219.533	4437.9	41.56
24-10-2019	3950	3990	3920	3950	5578300	4049.8	4075.1	4210.533	4436.2	42.30
25-10-2019	3950	4050	3910	3920	5879900	4048.8	4074.5	4200.333	4434.6	40.64
28-10-2019	3910	3940	3850	3900	4169500	4046	4073.5	4191	4432.8	39.52
29-10-2019	3910	4030	3910	4010	5529100	4046	4073.6	4185.6	4431.1	47.99
30-10-2019	4020	4070	4010	4060	5172100	4047.2	4072.1	4181.067	4428.15	51.32
31-10-2019	4070	4070	3940	3960	4744400	4045.2	4066.6	4176.2	4424.75	45.09
01-11-2019	3920	3930	3840	3900	5471200	4042.6	4061.8	4171.333	4421.5	41.82
04-11-2019	3880	3930	3850	3890	6698200	4038.6	4057.9	4167.267	4418.3	41.28
05-11-2019	3890	3920	3840	3860	4269100	4034.2	4054.1	4161.133	4415.1	39.63
06-11-2019	3860	3880	3820	3870	6727900	4026.4	4050	4154.6	4412.3	40.48
07-11-2019	3870	3900	3790	3870	6354100	4018.8	4046	4148.6	4409.4	40.48
08-11-2019	3870	3900	3780	3780	6146300	4009	4041.4	4142.333	4405.65	35.27
11-11-2019	3780	3810	3720	3740	4816400	3999	4037.6	4135.6	4401.95	33.23
12-11-2019	3740	3840	3730	3800	4559000	3989.6	4034.4	4129.133	4397.2	38.95
13-11-2019	3800	3850	3750	3750	5417200	3980	4031	4122.533	4393	36.17
14-11-2019	3760	3760	3680	3700	5219300	3971.2	4027.3	4115.4	4389.1	33.59
15-11-2019	3700	3760	3680	3680	15745100	3962	4023.2	4108.467	4385.05	32.58
18-11-2019	3690	3700	3560	3640	17462100	3953	4018.8	4101.267	4379.8	30.62
19-11-2019	3640	3720	3600	3680	17524600	3945.2	4013.7	4093.333	4373.7	34.85
20-11-2019	3700	3740	3680	3700	18651600	3937.4	4008.2	4085.4	4366.7	36.93
21-11-2019	3700	3700	3530	3540	22069000	3927.4	4001	4077.533	4358.9	28.98
22-11-2019	3530	3530	3300	3370	26232700	3914.2	3993.2	4068.667	4350.5	23.25
25-11-2019	3390	3400	3300	3310	16906900	3900.2	3984.9	4060	4340.8	21.63
26-11-2019	3340	3440	3320	3330	13899300	3887.4	3976.8	4050.533	4330.325	23.55
27-11-2019	3330	3380	3300	3300	12279100	3874	3965.7	4040.667	4319.825	22.65
28-11-2019	3320	3360	3220	3250	17583800	3860.8	3955.1	4030.733	4308.325	21.20
29-11-2019	3220	3420	3220	3400	14421000	3850.6	3946.1	4021.867	4298.45	34.68
02-12-2019	3470	3700	3430	3690	15660700	3847.6	3940.5	4015.867	4290.15	51.84
03-12-2019	3670	3690	3530	3630	15395700	3844.6	3934.9	4010.2	4281.55	48.97
04-12-2019	3560	3650	3560	3630	10754700	3842.8	3929.4	4004.067	4272.95	48.97
05-12-2019	3630	3780	3630	3770	13078100	3843.8	3925.4	3999.533	4264.55	55.61
06-12-2019	3770	3790	3700	3770	9343600	3845.4	3920.2	3997	4254.525	55.61
09-12-2019	3780	3780	3680	3710	12493400	3843.6	3916.2	3994.2	4244.45	52.23
10-12-2019	3700	3730	3670	3720	10098500	3842.4	3912.7	3990.533	4234.675	52.75
11-12-2019	3720	3790	3720	3750	12359100	3842.2	3909.3	3986.933	4225.675	54.34
12-12-2019	3770	3780	3700	3770	7391300	3839.2	3906.1	3983.867	4215.9	55.42
13-12-2019	3790	3850	3770	3840	11679500	3834.2	3904.5	3981.133	4206.35	59.06
16-12-2019	3840	3890	3780	3870	12592000	3829.2	3904.4	3979.267	4196.95	60.55
17-12-2019	3870	3890	3830	3870	10713100	3822.6	3903.8	3978.067	4187.925	60.55
18-12-2019	3870	3890	3830	3890	13370300	3816.4	3902.7	3977.333	4180	61.63
19-12-2019	3870	3930	3870	3920	11619500	3810.2	3901.9	3976.867	4172.85	63.25
20-12-2019	3900	4010	3900	3980	9789900	3803.2	3901.1	3977	4165	66.32
23-12-2019	4000	4000	3950	3960	14939300	3797.2	3901.8	3977.4	4157.05	64.39
26-12-2019	4000	4000	3910	3970	11298000	3793	3904	3978.4	4149.4	64.94
27-12-2019	3970	3970	3840	3870	5284300	3785.8	3905	3977.6	4141.5	55.69
30-12-2019	3870	3970	3850	3950	9936000	3780	3907	3976.8	4133.75	60.53
02-01-2020	3950	3990	3850	3900	10907300	3774.4	3907.7	3976.133	4126.875	56.38
03-01-2020	3900	3930	3780	3790	7915400	3768.6	3907	3974.6	4120.2	48.51
06-01-2020	3790	3790	3640	3640	12554400	3759.8	3905.6	3971.733	4112.025	40.25
07-01-2020	3690	3700	3490	3530	17326000	3751.6	3900.9	3967.667	4102.55	35.48
08-01-2020	3500	3580	3490	3560	13627700	3743.8	3896.8	3964.667	4093.85	37.65
09-01-2020	3580	3630	3570	3600	11330200	3737.4	3893.1	3962.133	4084.6	40.52
10-01-2020	3620	3650	3600	3610	7654800	3731.6	3888.8	3959.533	4076.15	41.25
13-01-2020	3620	3620	3570	3600	13598600	3723.4	3884.7	3956.867	4070.05	40.72
14-01-2020	3600	3620	3520	3540	9316500	3713	3880.1	3952.4	4064.05	37.56
15-01-2020	3540	3620	3450	3500	16968900	3703.8	3874.5	3945.667	4058.1	35.57
16-01-2020	3500	3520	3450	3470	18129000	3695.2	3868.9	3939.6	4052.3	34.12
17-01-2020	3490	3520	3430	3430	13033700	3686	3862.3	3933.933	4046.95	32.23
20-01-2020	3430	3460	3370	3400	14499600	3676.8	3855.5	3928.333	4040.05	30.85
21-01-2020	3420	3420	3360	3370	6713700	3666.8	3846.6	3922.267	4032.65	29.48
22-01-2020	3370	3440	3360	3390	15113500	3657.2	3838	3916.4	4025.75	31.65
23-01-2020	3400	3410	3370	3380	9104500	3649.2	3829.1	3910.667	4019.05	31.14
24-01-2020	3390	3540	3390	3490	17967600	3644.2	3821.6	3906.467	4012.75	42.26
27-01-2020	3490	3500	3410	3420	8637400	3636.6	3813.1	3901.8	4006	38.05
28-01-2020	3400	3500	3250	3460	13782300	3630.8	3805.4	3897.6	3999.6	41.63
29-01-2020	3480	3480	3360	3400	7961500	3624.8	3798	3893.133	3992.75	38.07
30-01-2020	3400	3430	3320	3340	12981300	3618	3790	3888.133	3985.85	34.87
31-01-2020	3340	3380	3310	3310	16638500	3611.4	3782.2	3883	3978.8	33.36
03-02-2020	3290	3290	3150	3160	12260900	3601	3773.1	3876.133	3970.25	27.04
04-02-2020	3220	3250	3150	3200	16155000	3591	3764.2	3869.133	3961.8	30.80
05-02-2020	3230	3250	3170	3230	15749800	3584.8	3756.1	3862.267	3954.35	33.57
06-02-2020	3210	3310	3210	3310	13999200	3583.6	3748.9	3856.667	3947.4	40.41
07-02-2020	3310	3430	3280	3400	14479900	3585.4	3742.8	3851.733	3941.35	47.02
10-02-2020	3350	3360	3220	3290	14475300	3584.6	3736	3846.067	3934.05	41.03
11-02-2020	3320	3320	3220	3250	11223300	3583.6	3728.8	3838.333	3926.4	39.08
12-02-2020	3250	3250	3080	3120	12619400	3581	3720.9	3830.4	3918.3	33.51
13-02-2020	3120	3120	3020	3050	2385500	3574	3712.3	3822.067	3909.9	30.95
14-02-2020	3030	3050	2940	3040	4716400	3561	3704.3	3814	3902.15	30.59
17-02-2020	3040	3070	3000	3070	2205600	3549.8	3697.2	3806.533	3895.1	33.10
18-02-2020	3060	3130	3040	3100	11141500	3539.2	3691	3799.333	3887.85	35.61
19-02-2020	3100	3110	3000	3040	9008300	3524.6	3684.2	3791.8	3880.8	32.95
20-02-2020	3060	3110	3040	3060	10880900	3510.4	3677.9	3783.6	3875.35	34.70
21-02-2020	3080	3080	2970	3050	5227800	3497.2	3670.4	3776.533	3869.95	34.22
24-02-2020	2920	3010	2920	2990	5936800	3482.6	3662.5	3769.333	3863.55	31.40
25-02-2020	2940	2990	2920	2970	2812200	3467	3654.6	3761.867	3856.95	30.50
26-02-2020	2920	2960	2850	2890	5193400	3449.4	3644.3	3753.867	3850.25	27.15
27-02-2020	2840	2860	2680	2750	6914300	3427.6	3630.9	3745.533	3842.75	22.49
28-02-2020	2670	2670	2390	2650	5628100	3403.2	3616.2	3737.333	3835.25	19.86
02-03-2020	2620	2680	2510	2550	4207300	3376.8	3599.7	3728.133	3827.75	17.65
03-03-2020	2630	2640	2530	2550	7506900	3350	3583.2	3718.467	3820.5	17.65
04-03-2020	2530	2620	2460	2540	11182500	3322.4	3566.3	3708.733	3813.25	17.42
05-03-2020	2570	2650	2530	2540	10267400	3293.6	3548.4	3698.6	3806.15	17.42
06-03-2020	2530	2530	2420	2430	5043200	3263	3530.1	3688.867	3798.8	14.98
09-03-2020	2210	2380	2120	2270	8659800	3229	3511	3679	3791.05	12.28
10-03-2020	2220	2300	2150	2170	8165100	3195	3490.4	3668.333	3781.95	10.96
11-03-2020	2170	2200	1970	2000	6534400	3156	3468	3656.667	3771.6	9.15
12-03-2020	1890	1930	1805	1850	6145300	3115	3444.7	3643.467	3760.85	7.91
13-03-2020	1800	1820	1725	1805	18790200	3075.3	3421.95	3629.767	3749.775	7.57
16-03-2020	1790	1925	1680	1680	16162700	3036.1	3397.95	3615.767	3737.825	6.73
17-03-2020	1600	1705	1565	1700	29696000	2999.5	3375.55	3600.433	3725.625	8.49
18-03-2020	1600	1705	1585	1595	16035700	2960.2	3352	3584.6	3713.55	7.67
19-03-2020	1560	1700	1485	1700	17406800	2922.2	3329.8	3569.467	3702.15	16.35
20-03-2020	1605	1650	1585	1600	16498900	2882	3306.8	3553.2	3690.15	14.91
23-03-2020	1515	1590	1490	1495	8650900	2839.9	3281.65	3536.433	3677.625	13.57
24-03-2020	1460	1725	1405	1725	9873500	2803.6	3258.3	3521.267	3665.2	28.77
26-03-2020	1660	1900	1660	1900	21395600	2771.6	3237.7	3506.867	3652.15	37.74
27-03-2020	1900	2100	1900	2060	8830400	2743.4	3219.3	3493.733	3640.55	44.61
30-03-2020	2060	2060	1920	1920	3097700	2713.2	3199.6	3479.267	3628.75	40.41
31-03-2020	1870	1985	1860	1975	9839600	2684.7	3180.75	3465.233	3617.425	42.69
01-04-2020	1925	1975	1895	1930	17696800	2655.9	3161.35	3449.7	3605.675	41.30
02-04-2020	1880	1920	1850	1920	18298200	2626.5	3141.85	3434.167	3593.925	40.98
03-04-2020	1950	1985	1910	1965	22102400	2598.2	3123.7	3418.8	3582.55	43.12
06-04-2020	1965	2150	1960	2150	32776700	2571.4	3107.8	3404.867	3572.7	50.98
07-04-2020	2230	2320	2070	2150	33630500	2546	3091.3	3390.733	3562.85	50.98
08-04-2020	2150	2150	2000	2000	12553900	2516.8	3073.8	3375.867	3552.4	45.11
09-04-2020	2050	2050	1890	1970	18382400	2488.2	3056.5	3361.4	3541.9	44.02
13-04-2020	1970	2050	1920	2020	25378300	2461.8	3039.9	3347.267	3531.55	46.35
14-04-2020	2070	2090	2000	2060	24529400	2436.8	3024.1	3333.733	3521.45	48.21
15-04-2020	2100	2100	1920	1930	18731300	2412.2	3006.6	3319.467	3510.15	43.00
16-04-2020	1930	1965	1810	1835	11839300	2384.9	2987.95	3304.433	3498.075	39.63
17-04-2020	1860	1895	1835	1880	19060700	2357.9	2971.35	3290.033	3486.175	41.95
20-04-2020	1880	1915	1830	1865	20178400	2329	2956.3	3275.6	3474.75	41.38
21-04-2020	1865	1865	1760	1775	18528900	2296.5	2940.95	3260.7	3462.925	38.04
22-04-2020	1775	2070	1695	2070	37717400	2272.1	2928.35	3248.033	3452.575	51.79
23-04-2020	2100	2250	2050	2140	33228000	2249.9	2916.75	3235.833	3441.225	54.38
24-04-2020	2200	2200	1995	2030	18824800	2228.1	2904.55	3223.3	3429.825	49.85
27-04-2020	2030	2080	1995	2050	10860100	2208.1	2891.05	3210.9	3418.575	50.65
28-04-2020	2050	2370	2050	2270	29169400	2192.7	2876.85	3200.433	3408.675	58.53
29-04-2020	2300	2330	2170	2240	21433100	2176.1	2862.95	3190.167	3398.925	57.19
30-04-2020	2250	2410	2250	2400	35483400	2162.1	2850.65	3181.367	3390.025	62.17
04-05-2020	2350	2350	2240	2280	19949400	2146.9	2835.75	3171.767	3380.575	56.83
05-05-2020	2300	2400	2300	2340	16129400	2132.5	2821.45	3162.767	3370.825	58.74
06-05-2020	2400	2460	2340	2450	24993500	2120.5	2808.85	3153.767	3362.525	62.05
08-05-2020	2500	2520	2330	2480	24175400	2110.3	2796.45	3145.1	3354.575	62.93
11-05-2020	2480	2600	2480	2520	18659300	2101.3	2784.15	3136.833	3346.725	64.11
12-05-2020	2530	2590	2410	2460	17309800	2092.7	2771.05	3127.1	3338.575	60.96
13-05-2020	2430	2430	2310	2380	12078600	2085.3	2756.45	3115.7	3330.475	56.94
14-05-2020	2380	2430	2230	2250	13242700	2077.3	2740.25	3103.233	3322.325	51.05
15-05-2020	2270	2320	2130	2240	3261300	2071.1	2723.95	3090.167	3313.875	50.62
18-05-2020	2300	2300	2170	2240	13179800	2064.9	2707.45	3077.1	3305.075	50.62
19-05-2020	2250	2380	2250	2280	13706600	2059.7	2691.05	3064.1	3296.475	52.49
20-05-2020	2350	2350	2160	2210	15253800	2053.1	2673.35	3049.967	3287.225	48.99
26-05-2020	2240	2390	2210	2380	17870400	2052.1	2657.55	3037.433	3279.675	56.57
27-05-2020	2430	2450	2380	2420	16499300	2055.1	2642.05	3025.7	3273.025	58.14
28-05-2020	2450	2490	2390	2470	12938800	2061.1	2628.05	3013.967	3266.525	60.09
29-05-2020	2470	2470	2350	2350	14923300	2068.1	2612.05	3001.367	3259.525	53.64
02-06-2020	2330	2460	2330	2440	20468000	2079.9	2597.45	2989.767	3252.575	57.34
03-06-2020	2440	2520	2440	2450	14111500	2092.8	2584.05	2978.9	3245.525	57.74
04-06-2020	2500	2530	2390	2430	12591400	2107.8	2571.95	2967.9	3238.775	56.59
05-06-2020	2450	2470	2410	2450	15211700	2122.8	2561.15	2957.967	3231.025	57.50
08-06-2020	2490	2670	2470	2640	36015600	2143.7	2551.95	2949.233	3224.375	65.03
09-06-2020	2700	2700	2510	2520	21363100	2160.1	2541.15	2939.9	3217.125	58.04
10-06-2020	2520	2520	2350	2350	25251300	2175.1	2528.55	2929.567	3208.675	49.86
11-06-2020	2350	2350	2200	2310	18203400	2191.4	2515.65	2918.233	3200.175	48.14
12-06-2020	2240	2410	2160	2410	18684800	2205.1	2504.35	2907.233	3192.225	52.54
15-06-2020	2410	2460	2320	2360	12394200	2214.3	2492.95	2896.567	3183.725	50.24
16-06-2020	2380	2580	2380	2580	16201600	2224.7	2484.05	2887.767	3176.475	58.79
17-06-2020	2600	2600	2520	2570	29819700	2237.7	2475.45	2878.967	3168.875	58.30
18-06-2020	2560	2570	2480	2540	24009800	2249	2466.85	2870.167	3161.175	56.77
19-06-2020	2600	2670	2560	2590	35103100	2262.2	2459.05	2861.633	3152.825	58.71
22-06-2020	2590	2600	2520	2530	18479400	2274.4	2450.45	2852.7	3144.225	55.49
23-06-2020	2540	2570	2490	2510	17593800	2285.3	2441.75	2844.233	3135.425	54.42
24-06-2020	2530	2630	2500	2600	26223700	2294.3	2432.85	2836.633	3127.225	58.32
25-06-2020	2600	2600	2500	2500	12722300	2301.3	2423.65	2827.967	3118.375	52.90
26-06-2020	2540	2570	2490	2530	13967500	2311.9	2414.35	2819.833	3109.875	54.27
29-06-2020	2530	2540	2480	2490	14715100	2322.3	2405.25	2811.767	3101.625	52.09
30-06-2020	2540	2570	2500	2540	13282700	2332.7	2397.25	2804.167	3093.625	54.55
01-07-2020	2550	2550	2450	2480	10960200	2341.1	2388.95	2796.433	3085.575	51.16
02-07-2020	2480	2510	2450	2480	12067100	2352.1	2382.15	2788.433	3077.625	51.16
03-07-2020	2480	2510	2470	2490	14219500	2365.2	2375.05	2780.367	3069.625	51.74
06-07-2020	2440	2510	2440	2500	14579800	2377.6	2367.75	2773.433	3061.925	52.35
07-07-2020	2510	2570	2450	2490	15605600	2390.1	2359.55	2767.567	3054.225	51.65
08-07-2020	2490	2520	2480	2490	12530100	2404.4	2350.45	2762.1	3046.625	51.65
09-07-2020	2500	2530	2450	2480	13228600	2412.6	2342.35	2756.433	3039.175	50.85
10-07-2020	2490	2520	2400	2420	18537500	2418.2	2334.05	2750.567	3031.425	46.27
13-07-2020	2430	2470	2400	2460	14139200	2426.8	2327.45	2745.3	3024.175	49.54
14-07-2020	2460	2490	2420	2450	11643400	2434.8	2321.45	2738.967	3016.875	48.74
15-07-2020	2470	2510	2470	2480	13940900	2439	2315.85	2730.9	3010.075	51.27
16-07-2020	2480	2500	2460	2480	11472700	2443.8	2309.95	2723.233	3003.575	51.27
17-07-2020	2500	2500	2440	2480	10884100	2445.4	2303.75	2715.567	2997.375	51.27
20-07-2020	2480	2490	2430	2460	10061300	2449	2297.95	2706.833	2991.075	49.25
21-07-2020	2470	2500	2470	2490	9905100	2452	2292.25	2698.3	2985.075	52.29
22-07-2020	2500	2730	2500	2700	49695900	2457	2288.75	2691.567	2979.575	67.15
23-07-2020	2720	2740	2650	2720	27719700	2461.8	2286.05	2684.9	2974.275	68.17
24-07-2020	2730	2730	2610	2640	14638900	2464.2	2282.75	2677.5	2968.675	60.15
27-07-2020	2680	2890	2660	2850	43813300	2472	2282.35	2671.367	2963.325	70.10
28-07-2020	2870	2890	2810	2820	27726200	2480.8	2283.05	2664.567	2956.975	67.50
29-07-2020	2800	2890	2800	2850	18767800	2492.8	2285.05	2657.767	2950.625	68.75
30-07-2020	2900	2930	2850	2880	32917500	2505.6	2288.35	2651.167	2944.025	69.99
03-08-2020	2890	2900	2720	2780	15945100	2516.4	2290.65	2643.767	2936.925	61.27
04-08-2020	2800	2830	2740	2800	14891100	2526.8	2293.25	2636.3	2929.775	62.29
05-08-2020	2800	2810	2710	2770	32024800	2538	2295.55	2628.233	2921.975	59.76
06-08-2020	2800	2830	2770	2780	24529700	2546	2299.05	2620.367	2914.575	60.34
07-08-2020	2780	2830	2750	2770	13688000	2553	2304.05	2612.367	2907.525	59.42
10-08-2020	2770	2790	2740	2780	14084900	2559.2	2310.15	2605.1	2900.275	60.08
11-08-2020	2800	2960	2790	2870	46139800	2569.6	2318.85	2597.9	2893.425	65.46
12-08-2020	2880	2900	2820	2860	19839100	2578	2328.95	2590.967	2886.825	64.42
13-08-2020	2900	2960	2810	2840	14778400	2585.8	2339.3	2584.633	2880.625	62.29
14-08-2020	2840	2860	2810	2810	13112800	2593.4	2350.6	2579.1	2874.275	59.13
18-08-2020	2810	2840	2810	2840	11375100	2601.2	2362	2574.5	2868.775	61.25
19-08-2020	2840	2860	2800	2830	11024300	2605	2374.35	2569.633	2863.175	60.13
24-08-2020	2830	2950	2810	2930	26569800	2613.2	2386.65	2565.167	2858.225	66.68
25-08-2020	2950	3070	2940	3060	36880800	2627.4	2401.25	2561.5	2854.025	72.91
26-08-2020	3050	3110	3010	3030	22639100	2641.8	2416.6	2557.7	2849.125	69.68
27-08-2020	3030	3040	2930	2950	18912100	2652.6	2428.85	2553.767	2843.575	61.79
28-08-2020	2920	2970	2860	2870	26656200	2662.8	2438.55	2549.567	2838.125	55.08
31-08-2020	2900	2920	2860	2900	15111300	2669.2	2446.95	2545.767	2833.125	56.97
01-09-2020	2900	3010	2890	2950	32515800	2676.8	2457.25	2542.567	2828.425	59.99
02-09-2020	2970	2980	2930	2960	16424800	2685.2	2467.1	2539.633	2823.925	60.58
03-09-2020	2960	2960	2820	2860	24143800	2690.6	2476.4	2536.233	2818.875	52.22
04-09-2020	2820	2920	2750	2850	32359000	2697	2485.7	2532.633	2813.775	51.45
07-09-2020	2820	2880	2780	2850	21967900	2703.8	2494.55	2529.1	2809.125	51.45
08-09-2020	2850	2860	2810	2850	13882800	2708.8	2501.55	2524.833	2804.675	51.45
09-09-2020	2800	2850	2780	2830	17651300	2715.4	2508.35	2520.9	2799.825	49.63
10-09-2020	2790	2790	2640	2640	14307000	2717.6	2514.75	2515.433	2794.275	36.46
11-09-2020	2470	2790	2470	2750	16700000	2722.8	2522.55	2511.1	2789.525	45.48
14-09-2020	2770	2850	2770	2840	14216300	2728.8	2530.75	2507.767	2785.325	51.54
15-09-2020	2850	2860	2720	2740	13751700	2734	2537.55	2503.967	2780.825	45.49
16-09-2020	2750	2790	2740	2780	18087000	2740	2546.05	2501.433	2776.325	48.12
17-09-2020	2810	2810	2680	2700	15082700	2744.2	2554.7	2498.1	2771.325	43.59
18-09-2020	2720	2750	2700	2740	11516000	2749	2563.3	2494.833	2767.325	46.31
21-09-2020	2740	2820	2640	2660	16896600	2752.4	2571.25	2490.5	2763.775	41.96
22-09-2020	2600	2630	2540	2590	13249100	2754.4	2579.4	2485.1	2760.175	38.55
23-09-2020	2640	2650	2500	2550	10355000	2755.8	2584.2	2480.167	2756.275	36.71
24-09-2020	2510	2550	2450	2510	16934200	2757.6	2587.9	2475.233	2752.325	34.92
25-09-2020	2520	2630	2520	2610	14480600	2760.6	2593.7	2471.833	2749.125	42.48
28-09-2020	2640	2650	2590	2600	9635700	2763.6	2599.2	2468.833	2745.125	41.95
29-09-2020	2590	2630	2530	2530	14422200	2764.6	2601.8	2465.433	2739.325	38.38
30-09-2020	2510	2570	2480	2550	14864900	2766	2604.9	2461.967	2733.925	39.95
01-10-2020	2570	2620	2550	2610	11878200	2768.6	2607	2458.7	2728.825	44.53
02-10-2020	2620	2620	2530	2570	11456000	2770.8	2609.9	2455.567	2722.825	42.22
05-10-2020	2600	2610	2550	2610	11643200	2773.2	2612.6	2452.567	2717.025	45.28
06-10-2020	2650	2690	2650	2660	14193100	2772.4	2614.7	2449.967	2711.775	48.92
07-10-2020	2670	2680	2600	2600	11719600	2770	2615.9	2447.367	2706.175	45.05
08-10-2020	2640	2640	2600	2610	10256800	2769.4	2616.8	2444.967	2700.475	45.82
09-10-2020	2610	2640	2600	2620	11797600	2764.8	2618.4	2443.167	2694.725	46.62
12-10-2020	2620	2670	2620	2640	14094400	2761.2	2621	2442.433	2688.725	48.28
13-10-2020	2650	2660	2610	2650	13428900	2757.2	2625	2442.433	2682.625	49.13
14-10-2020	2650	2730	2650	2710	15966900	2753.8	2629.7	2443.5	2676.825	54.01
15-10-2020	2730	2740	2670	2680	16156700	2751.8	2634.1	2444.367	2670.775	51.36
16-10-2020	2680	2710	2650	2680	12491200	2749.4	2638.1	2445.3	2664.575	51.36
19-10-2020	2680	2740	2670	2680	12890000	2747.6	2642.8	2446.233	2658.075	51.36
20-10-2020	2670	2710	2610	2680	16460500	2745.6	2645.8	2447.9	2651.675	51.36
21-10-2020	2690	2700	2650	2650	11127400	2743.2	2648.1	2450.433	2645.075	48.17
22-10-2020	2650	2680	2610	2620	11506900	2740	2649.6	2453.433	2638.825	45.16
23-10-2020	2650	2660	2620	2630	12614800	2735.2	2652.4	2457.633	2632.225	46.36
26-10-2020	2620	2660	2610	2640	10766000	2730.8	2654.4	2462.9	2625.925	47.60
27-10-2020	2660	2730	2660	2680	23409900	2727.6	2656.7	2468.733	2620.375	52.35
02-11-2020	2670	2670	2600	2610	13666200	2723.6	2658.5	2474.933	2615.225	44.72
03-11-2020	2630	2640	2570	2590	12552300	2718.6	2659.9	2480.867	2610.525	42.80
04-11-2020	2590	2610	2570	2570	14001800	2713.4	2659.2	2487.367	2605.575	40.91
05-11-2020	2590	2610	2570	2600	17597900	2706.8	2660	2493.367	2600.575	44.84
06-11-2020	2630	2720	2610	2720	19748000	2700	2663.7	2500.833	2596.125	57.14
09-11-2020	2750	2770	2670	2710	17487800	2693.6	2667.7	2508.933	2591.675	56.02
10-11-2020	2760	2850	2750	2840	34092000	2691.4	2672	2516.367	2588.175	65.50
11-11-2020	2860	2920	2840	2860	47925400	2691.2	2677	2522.767	2584.975	66.69
12-11-2020	2860	2880	2790	2820	12165300	2689.6	2679.4	2527.833	2581.725	62.08
13-11-2020	2820	2840	2780	2820	15873500	2687	2681.9	2533.833	2578.675	62.08
16-11-2020	2850	2890	2830	2850	20094100	2684.8	2685	2539.667	2575.925	64.23
17-11-2020	2880	2900	2840	2850	22420600	2684.6	2687.6	2545.8	2573.325	64.23
18-11-2020	2850	2850	2790	2810	24459000	2683.8	2690.4	2551.733	2570.425	59.05
19-11-2020	2810	2910	2790	2910	41721500	2685	2694.4	2558.033	2568.075	66.36
20-11-2020	2930	3010	2930	2950	47230200	2687	2697.9	2563.367	2565.375	68.76
23-11-2020	2960	2970	2920	2940	31557300	2689.2	2702.3	2568.633	2562.975	67.46
24-11-2020	2960	2990	2930	2930	46258700	2695	2706.3	2574.833	2560.325	66.12
25-11-2020	2980	2990	2890	2900	37550100	2698	2710.4	2581.033	2557.825	62.13
26-11-2020	2920	2940	2880	2900	34432600	2699.2	2714	2586.9	2555.625	62.13
27-11-2020	2920	2930	2890	2900	47401500	2702.4	2718.2	2592.5	2553.575	62.13
30-11-2020	2950	3130	2800	2910	138559100	2705	2722.5	2599.033	2552.325	63.05
01-12-2020	2940	3030	2850	2990	60677400	2710.8	2727.5	2606.733	2551.275	69.50
02-12-2020	3050	3090	3010	3070	53472500	2717.4	2733.2	2614.667	2550.475	74.32
03-12-2020	3080	3100	3060	3090	42375400	2726	2739.2	2622.833	2549.375	75.37
04-12-2020	3090	3120	3020	3110	35202100	2736.4	2745.4	2631.733	2547.925	76.41
07-12-2020	3140	3430	3130	3400	58986800	2753.4	2754.6	2640.6	2548.475	85.77
08-12-2020	3400	3420	3270	3310	29649900	2769.4	2763.5	2648.4	2548.775	75.73
10-12-2020	3330	3350	3230	3300	32368500	2783.2	2771.9	2656.867	2549.675	74.68
11-12-2020	3350	3350	3320	3320	25227000	2797.6	2780.6	2665.333	2551.025	75.41
14-12-2020	3340	3350	3290	3290	26612200	2812.8	2788.7	2672.133	2552.275	72.05
15-12-2020	3280	3290	3190	3280	29230400	2827.4	2796.7	2679.067	2553.325	70.91
16-12-2020	3300	3320	3270	3280	34801900	2840.8	2804.7	2684.933	2554.225	70.91
17-12-2020	3290	3600	3290	3380	87728500	2857	2813.9	2692.267	2555.925	75.41
18-12-2020	3400	3430	3340	3370	33586100	2872.2	2822.7	2699.133	2557.475	74.17
21-12-2020	3380	3550	3380	3540	50857600	2889.8	2831.1	2706.4	2559.925	80.13
22-12-2020	3550	3560	3300	3310	46833300	2904	2837	2711.933	2561.525	59.98
23-12-2020	3330	3380	3110	3240	26242700	2916.6	2843	2716.733	2562.875	55.41
28-12-2020	3240	3360	3170	3310	30344000	2930.4	2847.6	2722.4	2564.975	58.79
29-12-2020	3370	3380	3250	3270	16945400	2943	2852.1	2728.333	2567.575	56.17
30-12-2020	3280	3290	3160	3180	15320500	2953.6	2855.4	2734.533	2570.225	50.70
04-01-2021	3200	3280	3060	3270	21822800	2964.8	2859.3	2741.4	2573.825	55.38
05-01-2021	3240	3270	3190	3230	42044400	2975.8	2863.8	2748	2577.225	52.97
06-01-2021	3280	3330	3140	3180	33896800	2985.8	2867.6	2754	2580.425	50.04
07-01-2021	3220	3420	3210	3410	58899600	3000.4	2874	2762	2584.775	60.79
08-01-2021	3440	3460	3380	3390	36246600	3014.6	2880.1	2768.733	2589.575	59.59
11-01-2021	3400	3490	3360	3370	47271200	3029	2886.1	2775.067	2595.075	58.35
12-01-2021	3370	3400	3270	3310	15786000	3042.8	2891.4	2780.667	2600.775	54.67
13-01-2021	3400	3400	3300	3340	15825200	3057	2896.1	2787.267	2607.475	56.16
14-01-2021	3360	3370	3310	3340	17602100	3071	2900.9	2793.267	2614.925	56.16
15-01-2021	3330	3330	3210	3260	18890000	3082.6	2905.1	2798.667	2622.2	50.98
18-01-2021	3250	3260	3200	3220	17950900	3094.8	2909.2	2803.933	2629.9	48.57
19-01-2021	3200	3370	3140	3260	31924300	3108.2	2913.4	2809.333	2637.7	51.06
20-01-2021	3270	3330	3220	3320	18495200	3123.2	2918.3	2813.867	2646.325	54.61
21-01-2021	3340	3380	3260	3290	20829300	3137	2921.9	2819	2654.275	52.56
22-01-2021	3290	3300	3100	3130	27337200	3145.2	2922.6	2824.2	2661.925	43.22
25-01-2021	3130	3130	3010	3050	18077600	3152	2922.8	2829.133	2669.7	39.45
26-01-2021	3050	3060	2860	2940	35954000	3154	2922.7	2832.667	2675.775	34.94
27-01-2021	2960	3050	2900	2980	31076300	3156.4	2923.8	2836.8	2681.175	37.73
28-01-2021	2980	2980	2780	2810	28290800	3156.2	2922.9	2838.333	2684.925	31.53
29-01-2021	2850	2940	2770	2840	24514300	3156.6	2921.8	2840.133	2689.525	33.61
01-02-2021	2930	3030	2810	3000	25369000	3159.6	2922.2	2843.2	2694.65	43.43
02-02-2021	3050	3240	3020	3240	45878600	3167.4	2926	2847.533	2701.2	54.35
03-02-2021	3250	3370	3220	3370	39506800	3178.6	2931.2	2853.133	2708.45	58.97
04-02-2021	3400	3450	3390	3410	27077300	3188.6	2936.8	2859.133	2715.675	60.30
05-02-2021	3410	3540	3410	3500	30432200	3199.6	2943.3	2865.133	2722.425	63.19
08-02-2021	3520	3540	3370	3380	21595800	3208.4	2948.8	2871	2728.575	57.21
09-02-2021	3400	3420	3190	3250	35010600	3214.8	2954.9	2875.8	2734.825	51.51
10-02-2021	3250	3330	3210	3290	28613600	3222.6	2960.3	2881.133	2741.425	53.06
11-02-2021	3310	3330	3260	3320	21723800	3231	2965.1	2886.333	2747.925	54.24
15-02-2021	3390	3430	3350	3390	20483100	3240.8	2971.6	2892.4	2754.575	56.96
16-02-2021	3420	3550	3400	3450	25686000	3251.6	2978.3	2898.867	2762.175	59.20
17-02-2021	3450	3490	3400	3470	23905100	3261.2	2986	2905.4	2770.35	59.95
18-02-2021	3500	3510	3440	3460	26302500	3269	2993.2	2911.8	2778.25	59.36
19-02-2021	3440	3470	3390	3470	17240300	3276.6	3001.3	2918.333	2786.275	59.78
22-02-2021	3490	3500	3440	3450	14687600	3283.4	3009.9	2924.733	2794.65	58.47
23-02-2021	3470	3520	3460	3470	33393100	3284.8	3019.1	2931.333	2801.65	59.43
24-02-2021	3470	3470	3310	3330	19405100	3285.2	3027.3	2937.4	2807.6	50.62
25-02-2021	3380	3430	3360	3430	23185100	3287.8	3035.5	2943.867	2814.6	55.68
26-02-2021	3370	3400	3280	3370	20497300	3288.8	3043.2	2950	2821.2	52.22
01-03-2021	3370	3380	3270	3380	22816400	3290.6	3051.7	2956	2826.75	52.75
02-03-2021	3390	3400	3320	3340	7767400	3291.8	3059.6	2961.733	2832.25	50.36
03-03-2021	3330	3440	3280	3380	24997600	3293.8	3067.3	2967.733	2837.15	52.67
04-03-2021	3370	3450	3330	3380	27024400	3293.8	3075.4	2973.867	2842.65	52.67
05-03-2021	3350	3460	3340	3400	30435300	3294.4	3083.3	2979.933	2847.95	53.91
08-03-2021	3470	3740	3450	3720	61019700	3298	3093.9	2986.733	2854.3	68.27
09-03-2021	3740	3770	3610	3640	36295400	3304.6	3104.3	2992.867	2860.1	62.98
10-03-2021	3630	3670	3540	3570	34759900	3311.2	3113.9	2999.067	2865.35	58.70
12-03-2021	3630	3640	3580	3590	16604300	3316.8	3123.6	3004	2871	59.55
15-03-2021	3610	3660	3570	3590	16771600	3323.2	3133.1	3009.133	2877.05	59.55
16-03-2021	3600	3610	3470	3490	13382200	3329.4	3141.5	3013.4	2883.25	53.23
17-03-2021	3490	3510	3370	3380	14080100	3331.6	3148.2	3016.733	2888.95	47.28
18-03-2021	3400	3440	3340	3370	16783400	3334.4	3155.1	3020.667	2894.6	46.77
19-03-2021	3350	3410	3340	3380	12638300	3338.4	3162.1	3024.533	2900.1	47.39
22-03-2021	3390	3430	3370	3370	12298700	3337.6	3169	3028.533	2905.9	46.81
23-03-2021	3370	3400	3280	3320	14539300	3336.2	3175.4	3032.133	2910.6	43.91
24-03-2021	3290	3290	3210	3230	13328600	3333.4	3181.2	3035.2	2914.65	39.21
25-03-2021	3280	3360	3210	3260	17556600	3332.4	3187.6	3038.4	2918.6	41.46
26-03-2021	3290	3380	3290	3380	17360900	3333.2	3195.1	3041.8	2923.75	49.51
29-03-2021	3400	3420	3270	3270	17135400	3331.8	3201.4	3044.533	2927.9	43.59
30-03-2021	3270	3300	3170	3190	21768100	3330.4	3206.5	3046.867	2931.6	39.86
31-03-2021	3160	3280	3160	3220	22101900	3330.4	3212.6	3049.6	2935.55	41.87
01-04-2021	3280	3300	3190	3210	11556800	3329.4	3218.8	3052.067	2939.35	41.37
05-04-2021	3230	3250	3170	3220	7639700	3327.4	3225.3	3054.667	2942.25	42.11
06-04-2021	3250	3250	3200	3240	7690800	3326.4	3231.7	3056.733	2945.85	43.64
07-04-2021	3250	3260	3220	3240	18927900	3328.6	3236.9	3057.933	2950.3	43.64
08-04-2021	3260	3320	3240	3260	12812400	3332.8	3242.4	3059.467	2955.05	45.32
09-04-2021	3270	3290	3230	3230	5256100	3338.6	3246.3	3061.333	2959.15	43.24
12-04-2021	3250	3250	3120	3130	8392900	3341.6	3249	3063.067	2963	37.13
13-04-2021	3130	3170	3080	3110	4764800	3347.6	3251.9	3064.467	2965.65	36.03
14-04-2021	3120	3180	3090	3170	6070400	3354.2	3255.4	3065.933	2968.65	41.61
15-04-2021	3200	3210	3130	3140	2751600	3357	3258.3	3067.133	2971.65	39.74
16-04-2021	3140	3170	3110	3130	5309100	3354.8	3261.1	3068.933	2974.35	39.11
19-04-2021	3230	3230	3150	3160	5536900	3350.6	3264.6	3071	2977.5	42.08
20-04-2021	3150	3180	3110	3140	5429300	3345.2	3266.9	3072.933	2980.65	40.65
21-04-2021	3120	3150	3110	3120	4728700	3337.6	3268.6	3074.733	2983.25	39.23
22-04-2021	3130	3150	3100	3110	4643000	3332.2	3270.3	3076.6	2986.3	38.50
23-04-2021	3130	3270	3110	3250	21785200	3332.2	3273.5	3080.667	2989.9	51.93
26-04-2021	3280	3310	3200	3220	7995300	3330.8	3276.7	3083.8	2993.55	49.44
27-04-2021	3220	3230	3170	3190	3891300	3328.2	3279.6	3086.133	2996.8	47.01
28-04-2021	3190	3200	3140	3150	5046500	3323.4	3282.1	3088.867	3000.15	43.91
29-04-2021	3180	3260	3170	3240	6535700	3319.2	3285.4	3091.933	3003.95	51.64
30-04-2021	3280	3300	3240	3270	9920000	3315.2	3288.2	3095.733	3007.85	53.92
03-05-2021	3270	3290	3180	3270	6636900	3311.4	3290.2	3099.267	3011.7	53.92
04-05-2021	3250	3270	3230	3250	3691700	3307	3291.8	3103.2	3015.5	52.02
05-05-2021	3290	3350	3250	3340	7073700	3304.8	3294.1	3108.2	3019.75	59.00
06-05-2021	3340	3370	3310	3370	5221600	3302.8	3293.8	3113.667	3024.2	61.04
07-05-2021	3370	3380	3230	3240	6922500	3301	3293.1	3118.533	3028.3	49.56
10-05-2021	3250	3310	3230	3290	6474500	3298.2	3293	3123.067	3032.45	53.20
11-05-2021	3230	3240	3190	3220	7121700	3295.2	3292	3127.2	3036.3	47.98
17-05-2021	3210	3230	3120	3130	7546200	3290.2	3290.4	3131.2	3039.55	42.23
18-05-2021	3130	3180	3110	3170	3220400	3286.8	3289.3	3135.333	3043	45.36
19-05-2021	3150	3170	3120	3140	2671000	3282	3287.9	3138.867	3046.3	43.46
20-05-2021	3120	3170	3120	3140	3953600	3277.2	3285.5	3142.667	3049.7	43.46
21-05-2021	3150	3180	3120	3120	3482400	3271.6	3283	3146.067	3052.85	42.09
24-05-2021	3120	3150	3050	3110	4461100	3259.4	3278.7	3149.067	3054.9	41.39
25-05-2021	3110	3230	3110	3220	5783900	3251	3277.8	3153.2	3057.4	51.04
27-05-2021	3220	3250	3180	3220	8167900	3244	3277.6	3157.267	3060.3	51.04
28-05-2021	3220	3250	3200	3240	4962300	3237	3276.9	3161.4	3062.25	52.68
31-05-2021	3240	3260	3220	3240	2873300	3230	3276.6	3165.4	3064.35	52.68
02-06-2021	3270	3330	3260	3330	8561100	3226.8	3278.1	3169.933	3066.75	59.73
03-06-2021	3330	3350	3290	3340	3268400	3226	3278.8	3174.133	3069.05	60.44
04-06-2021	3340	3340	3220	3270	6550600	3224	3279.2	3178.067	3071.5	53.39
07-06-2021	3270	3330	3240	3310	4524800	3222.6	3280.5	3182.267	3074.05	56.51
08-06-2021	3310	3310	3180	3240	4191200	3220	3278.8	3186	3076.4	50.18
09-06-2021	3250	3260	3150	3160	7184400	3216.8	3276.5	3189.2	3078.3	44.10
10-06-2021	3170	3230	3150	3220	4532000	3216.6	3275	3193	3080.55	49.08
11-06-2021	3230	3240	3170	3200	3810400	3215.4	3273.9	3196.867	3082.65	47.56
14-06-2021	3210	3230	3180	3200	2983700	3211.8	3272.5	3200.667	3084.3	47.56
15-06-2021	3200	3230	3170	3230	2607400	3211	3271.4	3204.6	3086.15	50.24
16-06-2021	3230	3230	3190	3220	1975000	3211.6	3271	3208.2	3088.05	49.34
17-06-2021	3210	3210	3150	3150	4485100	3210.2	3270.3	3211.8	3089.75	43.43
18-06-2021	3140	3170	3010	3130	7670500	3208.6	3269	3215.4	3091.2	41.88
21-06-2021	3100	3100	2980	3080	4293300	3205.8	3266.6	3218.8	3092.45	38.23
22-06-2021	3100	3170	3090	3130	2124300	3203.6	3265	3222.333	3093.45	43.54
23-06-2021	3140	3140	3090	3090	2146700	3200.6	3264.6	3224.8	3093.6	40.54
24-06-2021	3100	3110	3020	3050	2308800	3196.4	3264.6	3227.067	3093.7	37.73
25-06-2021	3050	3080	3020	3060	3594800	3193	3265.8	3228.533	3094.25	38.87
28-06-2021	3060	3100	3020	3050	2770900	3191.4	3266.5	3229.8	3095.15	38.12
29-06-2021	3040	3090	3030	3090	5113900	3191	3269.3	3231.6	3096.1	42.87
30-06-2021	3090	3150	3080	3150	6734700	3190.6	3272.4	3233.8	3097.1	49.17
01-07-2021	3150	3160	3100	3160	6993600	3191	3274	3235.867	3098.1	50.16
02-07-2021	3170	3190	3110	3130	6364300	3191	3272.9	3237.733	3099.45	47.20
05-07-2021	3150	3150	3030	3050	5396800	3188.8	3269.7	3239.333	3100.45	40.36
06-07-2021	3060	3200	3060	3190	9375100	3189.8	3267.5	3241.2	3102.15	53.15
07-07-2021	3190	3210	3130	3130	4531700	3190	3263.8	3242.4	3103.55	48.36
08-07-2021	3130	3160	3100	3110	5876500	3190	3261.1	3243.533	3104.95	46.85
09-07-2021	3130	3140	3080	3090	6344600	3186.8	3259.5	3244.6	3107.2	45.32
12-07-2021	3090	3130	3050	3050	4934500	3183.4	3257.1	3245.6	3108.7	42.34
13-07-2021	3080	3080	3050	3060	5103100	3180.8	3254.5	3246.667	3109.8	43.35
14-07-2021	3050	3070	3000	3040	4995600	3178.6	3251	3247.6	3111.3	41.78
15-07-2021	3040	3060	3030	3040	2283500	3174.6	3246.9	3248.467	3112.6	41.78
16-07-2021	3060	3360	3060	3340	26830800	3176	3245.6	3250.8	3115.8	64.23
19-07-2021	3340	3520	3340	3460	29825500	3179.8	3245.6	3253.4	3119.4	69.32
21-07-2021	3460	3490	3300	3330	10312600	3181.4	3244.2	3255	3122.75	59.45
22-07-2021	3380	3480	3360	3400	12923900	3182.6	3243.7	3256.933	3126.8	62.54
23-07-2021	3410	3540	3410	3500	17051400	3185.2	3244	3257.6	3131.55	66.48
26-07-2021	3510	3570	3460	3510	9206900	3190.6	3245.8	3258.933	3136.55	66.85
27-07-2021	3560	3630	3550	3560	17527000	3196	3247.1	3260.667	3141.3	68.74
28-07-2021	3560	3560	3510	3530	5251300	3202.2	3248.7	3262.067	3145.95	66.30
29-07-2021	3540	3610	3540	3590	14211200	3211.4	3250.8	3264.067	3151.25	68.69
30-07-2021	3600	3630	3540	3600	7983900	3220	3253.4	3266.2	3156.5	69.08
02-08-2021	3610	3690	3430	3530	10113800	3227.8	3254.9	3267.867	3161.1	63.11
03-08-2021	3530	3580	3470	3550	5534400	3236	3256.6	3269	3166	64.06
04-08-2021	3500	3550	3490	3550	5173400	3244.6	3258.1	3270.2	3170.7	64.06
05-08-2021	3550	3550	3450	3450	5187500	3251.4	3255.4	3269.6	3174.65	55.69
06-08-2021	3490	3490	3430	3480	1938200	3256.6	3253.8	3270.733	3179.05	57.49
09-08-2021	3470	3480	3420	3450	3707300	3261.2	3252.6	3272.133	3183.25	55.08
10-08-2021	3450	3500	3400	3500	9338600	3266.4	3251.7	3273.4	3187.65	58.22
12-08-2021	3520	3570	3480	3540	7797900	3272.4	3251.2	3275.2	3192.15	60.59
13-08-2021	3560	3740	3560	3720	21439200	3280.2	3253.5	3278.8	3197.5	69.09
16-08-2021	3760	3760	3630	3700	11056700	3287.4	3256.7	3281.667	3202.45	67.35
18-08-2021	3700	3830	3660	3690	16001400	3295.8	3259.9	3284.733	3207.5	66.45
19-08-2021	3690	3700	3570	3600	15902700	3301.6	3262.1	3287.533	3212.1	58.83
20-08-2021	3600	3650	3590	3640	9595600	3309.6	3264.8	3289.067	3216.9	60.97
23-08-2021	3700	3830	3650	3830	16710700	3323	3269.9	3292	3222.65	69.18
24-08-2021	3860	3890	3790	3850	8369300	3335.6	3276.1	3295.2	3228.65	69.89
25-08-2021	3840	3840	3720	3750	5801200	3346.6	3281	3298.133	3234.3	62.11
26-08-2021	3780	3780	3670	3720	6980100	3357	3284.4	3300.667	3239.75	59.95
27-08-2021	3720	3840	3700	3810	8411500	3368.6	3289.8	3303.8	3245.6	63.99
30-08-2021	3840	3890	3810	3850	11150700	3381.2	3296.4	3307.733	3251.45	65.65
31-08-2021	3900	3940	3850	3890	9120900	3396	3303.1	3312.2	3257.85	67.27
01-09-2021	3900	3900	3840	3870	4477500	3410.8	3309.7	3316.267	3264.25	65.61
02-09-2021	3870	3900	3820	3850	4126600	3426.2	3316	3319.8	3270.65	63.90
03-09-2021	3880	3880	3800	3840	4655100	3440.4	3322	3323.467	3276.85	63.01
06-09-2021	3860	3960	3830	3890	8770300	3456.4	3328.5	3328.533	3282.7	65.58
07-09-2021	3940	3940	3850	3890	5869600	3473.2	3334.8	3334.133	3288.6	65.58
08-09-2021	3880	3900	3640	3660	13973000	3485.2	3339.1	3338.933	3292.7	47.88
09-09-2021	3650	3790	3640	3770	9422000	3499.6	3345.5	3344.2	3297.25	54.24
10-09-2021	3770	3770	3730	3740	1881200	3512.6	3351.8	3350.4	3301.85	52.36
13-09-2021	3740	3780	3730	3780	2041300	3525.2	3357.9	3356.667	3306.65	54.62
14-09-2021	3790	3920	3790	3900	8245300	3540	3365.5	3362.667	3311.9	60.64
15-09-2021	3900	3900	3820	3860	1955800	3554.6	3372.8	3366.8	3316.95	57.88
16-09-2021	3860	3920	3860	3900	1665300	3571.6	3380.2	3370.333	3322.4	59.85
17-09-2021	3900	3900	3850	3880	7295600	3585.4	3387.6	3373.467	3327.25	58.38
20-09-2021	3900	3900	3830	3860	1917600	3600	3395	3375.867	3331.8	56.88
21-09-2021	3850	3900	3800	3870	3655400	3615.2	3402.6	3379.133	3336.45	57.47
22-09-2021	3910	4050	3890	3990	10808200	3633.2	3410	3384.067	3341.75	63.85
23-09-2021	4020	4120	4020	4100	10115000	3654.2	3418.8	3389.467	3347.75	68.51
24-09-2021	4120	4240	4080	4130	13046200	3675.6	3428.2	3394.867	3353.9	69.66
27-09-2021	4140	4200	4100	4130	5494500	3697.4	3438	3399.8	3360.05	69.66
28-09-2021	4130	4170	3980	4070	13374600	3718	3446.3	3403.933	3365.85	64.22
29-09-2021	4000	4150	4000	4150	8978000	3734.2	3455.1	3408.467	3371.65	67.83
30-09-2021	4160	4360	4150	4360	12732700	3752.2	3466	3414.467	3378.1	74.96
01-10-2021	4360	4370	4280	4340	4835800	3772.4	3476.9	3420.267	3384.35	73.30
04-10-2021	4350	4450	4280	4450	5599700	3793.4	3488	3426.933	3391.05	76.40
05-10-2021	4450	4490	4390	4410	5890800	3811.6	3498.4	3433.2	3396.1	73.07
06-10-2021	4430	4450	4340	4380	6335700	3829	3509.8	3440.2	3401.45	70.59
07-10-2021	4380	4470	4090	4140	13947900	3840.6	3518.3	3444.933	3405.65	54.59
08-10-2021	4180	4400	4170	4400	20202900	3858	3530.1	3451.8	3411.05	64.09
11-10-2021	4420	4440	4380	4410	12685800	3874.4	3542.9	3458.667	3416.65	64.40
12-10-2021	4410	4410	4330	4410	13316100	3890.6	3555.3	3465.8	3422.3	64.40
13-10-2021	4410	4410	4310	4330	10730000	3906.6	3567.2	3472.133	3427.55	59.64
14-10-2021	4340	4440	4290	4340	10242900	3922.4	3579.2	3478.533	3432.35	60.04
15-10-2021	4340	4360	4270	4280	11115800	3937	3590.8	3484.4	3436.9	56.45
18-10-2021	4280	4420	4280	4390	13003700	3955.8	3603.6	3488.867	3441.15	61.05
19-10-2021	4410	4420	4350	4370	7484200	3973.6	3615.1	3493.733	3446.45	59.81
21-10-2021	4340	4500	4340	4420	22850200	3993	3627.1	3499.4	3452.35	61.89
22-10-2021	4450	4720	4450	4660	21246600	4016.2	3641.3	3506.533	3459.1	69.93
25-10-2021	4700	4720	4660	4690	13621300	4039.2	3655.8	3513.867	3466.2	70.76
26-10-2021	4690	4720	4620	4650	7059600	4057.8	3669	3521.6	3473.55	68.06
27-10-2021	4650	4670	4410	4460	13447600	4073	3680.2	3528.8	3479.5	56.95
28-10-2021	4400	4420	4180	4230	15165300	4083.8	3689.8	3534.533	3484.5	46.96
29-10-2021	4250	4300	4230	4270	11491500	4097.2	3699.4	3540.467	3489.95	48.65
01-11-2021	4270	4290	4150	4200	7614100	4108.4	3709	3546	3493.9	45.90
02-11-2021	4220	4230	4170	4220	10272300	4116.2	3719.6	3552	3498.05	46.82
03-11-2021	4220	4240	4160	4180	10904700	4122.8	3729.2	3558.333	3502.1	45.16
04-11-2021	4190	4250	4180	4200	8785500	4131.8	3739.2	3564.6	3506.55	46.19
05-11-2021	4230	4280	4150	4150	10603400	4140.4	3748.7	3569.733	3510.6	43.97
08-11-2021	4170	4290	4170	4290	17808800	4150	3759.3	3576.533	3515.35	51.07
09-11-2021	4310	4420	4310	4340	16402500	4159.8	3770.5	3584.2	3520.75	53.34
10-11-2021	4350	4440	4350	4410	13904800	4170.2	3783.1	3592.133	3526.7	56.39
11-11-2021	4450	4470	4370	4370	16289900	4180.2	3795.5	3599.867	3532.25	54.21
12-11-2021	4380	4400	4330	4330	7695200	4189.8	3808	3607.267	3537.3	52.04
15-11-2021	4330	4370	4270	4330	13302900	4199.6	3820	3614.533	3542.5	52.04
16-11-2021	4330	4400	4310	4400	14915300	4209.8	3833.1	3622.267	3548.85	55.64
17-11-2021	4420	4430	4300	4300	14197600	4218	3845.6	3629.2	3555.1	49.88
18-11-2021	4300	4350	4190	4210	7962100	4229	3857.1	3635.733	3561.45	45.33
19-11-2021	4210	4220	4160	4180	13161900	4237.2	3868.4	3642.733	3567.45	43.89
22-11-2021	4180	4190	3950	4090	17234000	4244.2	3878.4	3649.267	3573.85	39.81
23-11-2021	4090	4190	4060	4170	9665700	4252	3888.6	3655.933	3580.5	44.73
24-11-2021	4170	4360	4170	4300	24844800	4260	3900	3663.667	3587	51.64
25-11-2021	4310	4310	4150	4170	12895900	4266.2	3910.4	3670.6	3591.65	45.51
26-11-2021	4140	4210	4050	4130	12022000	4270.8	3921.2	3677.067	3595.45	43.79
29-11-2021	4100	4100	3970	3990	18142700	4273	3929.2	3682.733	3598.35	38.32
30-11-2021	3990	4030	3950	3970	12068800	4275.2	3937.6	3688.4	3600.7	37.60
01-12-2021	3970	4190	3950	4190	18718000	4281.6	3948.4	3695.6	3604.75	48.99
02-12-2021	4190	4190	4090	4130	16907100	4284.4	3958.8	3701.467	3609.15	46.50
03-12-2021	4150	4210	4110	4190	4969700	4286.2	3970.2	3707.933	3613.65	49.27
06-12-2021	4190	4230	4170	4190	2594200	4287.4	3981.5	3714.6	3618	49.27
07-12-2021	4210	4260	4200	4260	2776100	4290	3993.7	3722	3622.35	52.61
08-12-2021	4260	4330	4220	4290	14804400	4294.4	4006.2	3729	3626.55	54.00
09-12-2021	4290	4340	4290	4330	4967000	4298	4016.1	3736.067	3630.85	55.87
10-12-2021	4350	4350	4250	4290	2368000	4296.6	4024.4	3742.867	3635	53.53
13-12-2021	4290	4320	4250	4250	3405500	4294.8	4033.6	3749.533	3638.9	51.22
14-12-2021	4250	4320	4180	4230	3664100	4290.4	4041.9	3755.467	3642.8	50.06
15-12-2021	4230	4280	4180	4250	4674200	4287.2	4049.4	3761.333	3646.7	51.25
16-12-2021	4270	4350	4220	4220	12473900	4284	4056.5	3767.867	3651.15	49.35
17-12-2021	4260	4310	4230	4300	7247700	4287.2	4063.9	3774.6	3655.5	54.23
20-12-2021	4300	4430	4210	4400	13116800	4287.2	4072.6	3782.467	3660.65	59.48
21-12-2021	4420	4450	4210	4220	9500000	4283.4	4078.9	3789.733	3664.85	48.66
22-12-2021	4240	4250	4030	4030	10720300	4275.8	4083.2	3795.467	3668.3	40.32
23-12-2021	4030	4150	4030	4110	10149000	4271.4	4089	3801.933	3671.95	44.62
24-12-2021	4110	4110	4060	4080	5173900	4266.2	4094.3	3808.2	3675.45	43.36
27-12-2021	4080	4110	4070	4080	4753600	4262.2	4099.6	3814.6	3678.85	43.36
28-12-2021	4100	4130	4080	4120	5587400	4256.8	4106.3	3821.333	3680.85	45.73
29-12-2021	4140	4150	4090	4090	7797800	4251.2	4112.4	3827.133	3683.1	44.24
30-12-2021	4090	4140	4070	4110	8633300	4245	4119	3833.067	3685.8	45.52
03-01-2022	4110	4380	4100	4360	12962800	4239	4127.6	3840.533	3689.65	58.39
04-01-2022	4360	4360	4180	4200	11802500	4229.2	4134.2	3846.933	3692.7	50.21
05-01-2022	4190	4200	4120	4120	4993000	4218.6	4138.2	3852.2	3695.85	46.69
06-01-2022	4120	4190	4120	4160	6579900	4212.6	4142.8	3857.667	3699.75	48.63
07-01-2022	4180	4340	4180	4290	20763400	4213.8	4148.8	3864.467	3704.35	54.43
10-01-2022	4310	4410	4230	4300	15172900	4214.4	4155.8	3871.067	3708.95	54.85
11-01-2022	4300	4370	4180	4200	15102000	4214.4	4161.4	3877.467	3713.1	49.88
12-01-2022	840	845	795	820	45678700	4146.4	4131.3	3861.867	3700.6	11.59
13-01-2022	820	845	820	845	40531000	4079.7	4101.25	3846.033	3688.675	12.13
14-01-2022	845	845	820	825	23765300	4012.2	4072	3830.2	3676.5	12.06
17-01-2022	830	840	800	810	31193100	3945.4	4042.9	3814.267	3663.65	12.01
18-01-2022	815	820	800	810	29622700	3875.8	4012.9	3798.133	3651.35	12.01
19-01-2022	805	805	780	785	32961200	3804.7	3982.25	3781.9	3639.325	11.92
20-01-2022	785	785	750	755	44564900	3731.6	3950.9	3765.933	3627	11.79
21-01-2022	760	800	760	800	39832800	3660.2	3920.2	3750.4	3614.95	13.23
24-01-2022	800	810	785	795	29427100	3589.5	3889.65	3735.167	3602.825	13.21
25-01-2022	795	800	770	775	34220900	3518.4	3859	3719.467	3590.5	13.10
26-01-2022	775	780	725	730	104943500	3445	3827.4	3703.733	3577.95	12.84
27-01-2022	735	740	700	710	64734600	3373.2	3795.6	3688.133	3565.2	12.72
28-01-2022	710	740	705	735	61168000	3303.7	3766.35	3672.633	3552.725	13.81
31-01-2022	740	745	720	730	40034900	3234.7	3735.95	3657.167	3540.725	13.77
02-02-2022	735	740	710	725	40492600	3167.4	3705.8	3641.4	3528.8	13.73
03-02-2022	730	740	715	725	32630600	3098.5	3675.25	3625.233	3516.575	13.73
04-02-2022	720	735	715	720	20368000	3026.9	3643.45	3608.967	3504.475	13.69
07-02-2022	720	765	720	755	50333100	2958.6	3612.4	3593.133	3492.6	15.80
08-02-2022	760	765	740	750	55295100	2891	3580.9	3577.8	3480.55	15.74
09-02-2022	750	755	730	735	28552100	2825.9	3549.45	3561.433	3468.525	15.55
10-02-2022	735	740	705	705	74260400	2760.6	3517.9	3545.267	3456.45	15.16
11-02-2022	710	710	690	700	46451300	2690.8	3486.2	3529.2	3444.4	15.09
14-02-2022	700	710	685	695	55864300	2622.1	3453.25	3513.233	3431.625	15.02
15-02-2022	695	715	690	695	55356500	2552.2	3419.2	3497.533	3419	15.02
16-02-2022	705	725	700	725	67665500	2482.9	3385.15	3481.967	3406.675	17.77
17-02-2022	735	735	715	730	47084800	2412.3	3351.15	3466.567	3394.575	18.24
18-02-2022	730	745	720	740	31359400	2341.3	3317.85	3451.233	3382.075	19.25
21-02-2022	740	750	735	745	32153600	2269.6	3283.8	3433.933	3369.45	19.78
22-02-2022	745	755	725	735	39824400	2198.5	3247.55	3415.767	3356.775	19.50
23-02-2022	730	745	725	740	28548900	2128.3	3211.55	3398.5	3344.225	20.11
24-02-2022	740	795	735	785	102093200	2059.4	3174.9	3381.067	3331.45	25.50
25-02-2022	795	800	750	755	63179900	1989.5	3138.35	3362.767	3318.375	24.32
01-03-2022	765	765	725	740	80765600	1919.9	3101.95	3344.3	3305.875	23.73
02-03-2022	750	765	740	750	54995300	1848.9	3068.05	3325.567	3293.175	25.03
04-03-2022	760	765	745	755	50572700	1776	3031.6	3307.067	3280.85	25.72
07-03-2022	760	795	755	795	102891200	1707.5	2995.45	3288.433	3269.175	31.14
08-03-2022	795	815	790	795	90921800	1642.8	2959.3	3269.733	3257.3	31.14
09-03-2022	800	810	795	810	79072200	1576.8	2924.1	3251.6	3245.65	33.26
10-03-2022	800	810	775	795	61076900	1511.1	2888.65	3233.233	3233.925	32.19
11-03-2022	800	800	785	795	47823000	1445.4	2853.8	3214.867	3222.3	32.19
14-03-2022	800	800	790	795	47578900	1378.9	2817.85	3197.167	3210.725	32.19
15-03-2022	795	805	785	800	43798500	1313.1	2782.15	3179.3	3198.625	33.09
16-03-2022	800	815	795	805	34180600	1247	2746	3161.667	3186.55	34.02
17-03-2022	810	810	795	805	32549100	1175.9	2707.45	3143.7	3174.375	34.02
18-03-2022	815	840	810	825	55335500	1108.4	2668.8	3125.6	3162.3	38.04
21-03-2022	845	845	820	830	35284800	1042.6	2630.6	3106.333	3149.8	39.04
22-03-2022	835	840	825	835	34639700	976.1	2594.35	3087.233	3137.275	40.09
23-03-2022	835	900	830	880	131084300	907.9	2560.85	3068.5	3125.325	48.60
24-03-2022	890	890	875	880	60273400	839.5	2526.95	3050.367	3113.175	48.60
25-03-2022	880	930	880	920	79554500	773.9	2494.15	3032.233	3101.575	55.17
28-03-2022	920	965	920	950	97396900	776.5	2461.45	3013.033	3090.525	59.36
29-03-2022	965	970	925	935	46327200	778.3	2429	2993.6	3079.1	56.51
30-03-2022	930	945	895	900	72264700	779.8	2396	2974.6	3067.6	50.44
31-03-2022	900	930	890	915	47814400	781.9	2363.65	2955.9	3056.175	52.78
01-04-2022	910	925	900	925	35943500	784.2	2330	2936.667	3044.65	54.33
04-04-2022	925	935	915	920	31930300	786.9	2295.8	2917.133	3033.15	53.39
05-04-2022	915	930	910	925	33432900	790.3	2260.95	2897.367	3022.025	54.24
06-04-2022	935	935	910	920	43230600	792.7	2226.45	2877.7	3010.975	53.19
07-04-2022	925	935	915	925	40016100	795.3	2192.4	2858.2	3000.2	54.15
08-04-2022	920	930	910	925	22614800	798.3	2158.35	2838.767	2989.175	54.15
11-04-2022	920	955	920	930	45071300	802.3	2123.65	2819.033	2978.375	55.21
12-04-2022	920	930	865	915	65098200	806.4	2089.8	2799.2	2967.7	51.37
13-04-2022	910	935	910	930	36421900	810.3	2057	2781	2957.05	54.76
14-04-2022	935	950	920	925	32906600	814.2	2024.45	2762.033	2946.425	53.42
18-04-2022	930	945	930	940	25012000	818.5	1992.95	2743.367	2935.675	56.83
19-04-2022	950	955	940	950	38588300	823	1960.75	2724.5	2924.675	58.99
20-04-2022	950	960	930	935	42659000	827.3	1927.1	2704.733	2913.55	54.58
21-04-2022	940	1035	935	1020	121407200	832.6	1895.6	2685.8	2903	68.79
22-04-2022	1020	1030	970	975	63380700	837.1	1864.05	2666.3	2892.625	58.38
25-04-2022	965	990	945	985	53326700	842.1	1834	2647	2881.6	59.83
26-04-2022	980	1020	960	1015	64180900	848.3	1804.45	2628.033	2871.025	63.91
27-04-2022	1030	1030	990	995	38999000	854.2	1772.5	2608.867	2860.45	59.57
28-04-2022	995	1080	990	1055	68874900	861.4	1741.75	2589.3	2850.275	66.85
09-05-2022	1070	1095	1030	1070	81323900	868.9	1710.55	2569.1	2840.375	68.38
10-05-2022	1080	1090	1040	1085	54850800	876.1	1679.5	2548.8	2830.5	69.88
11-05-2022	1090	1120	1085	1100	43117800	883.5	1647.9	2528.6	2820.8	71.34
12-05-2022	1095	1095	1015	1020	35328900	889.1	1615.2	2508.267	2810.7	55.78
13-05-2022	1020	1040	995	1000	33034800	894.2	1581.9	2487.267	2799	52.69
17-05-2022	1020	1050	995	1045	47487300	900.4	1549.45	2465.167	2786.925	58.29
18-05-2022	1030	1040	1010	1020	44461200	906	1517.15	2443.033	2775.375	54.43
19-05-2022	1020	1055	1000	1045	54162300	911.2	1485.3	2420.333	2763.6	57.47
20-05-2022	1060	1065	1025	1040	25530300	916.9	1453.2	2397.867	2751.3	56.65
23-05-2022	1025	1040	1005	1005	24147200	922.2	1421.05	2375.367	2738.775	51.20
24-05-2022	1005	1035	975	1015	51318500	927.5	1388.2	2354.533	2726.05	52.60
25-05-2022	1005	1030	1000	1015	23219400	932.7	1354.35	2331.967	2713.475	52.60
27-05-2022	1040	1040	1010	1030	39182500	937.4	1322.45	2309.433	2700.675	54.86
30-05-2022	1015	1030	1010	1025	12659300	942	1292.4	2286.867	2687.8	53.94
31-05-2022	1050	1140	1035	1110	89152200	948	1262.4	2265.4	2675.7	64.78
02-06-2022	1130	1140	1070	1075	39920500	953.6	1232.35	2243.633	2663.325	58.66
03-06-2022	1080	1095	1055	1065	30043100	959	1202.2	2222.2	2650.9	57.00
06-06-2022	1070	1115	1060	1110	45408800	965.3	1172.1	2200.333	2639.2	62.18
07-06-2022	1120	1125	1095	1105	30398800	971.4	1142.25	2178.567	2627.325	61.30
08-06-2022	1110	1120	1080	1090	29698700	977.1	1112.05	2156.367	2615.525	58.61
09-06-2022	1110	1215	1110	1160	82909800	984.2	1080.05	2133.033	2603.825	66.09
10-06-2022	1165	1185	1140	1165	48578300	991	1049.7	2109.533	2591.95	66.55
13-06-2022	1195	1195	1150	1165	41869700	997.7	1020.15	2086.3	2579.175	66.55
14-06-2022	1160	1185	1125	1165	58413200	1004.3	990.2	2064.333	2566.5	66.55
15-06-2022	1160	1195	1145	1185	74898000	1010.4	959.15	2044.033	2553.975	68.70
16-06-2022	1200	1200	1165	1180	28250600	1016.4	927.95	2023.433	2541.875	67.53
17-06-2022	1155	1165	1110	1110	32355700	1020.2	897.05	2002.833	2529.225	53.78
20-06-2022	1100	1115	1035	1045	60739400	1022.1	899.3	1981.667	2515.3	44.67
21-06-2022	1050	1100	1035	1075	66054100	1024.9	901.6	1960.967	2501.425	48.97
22-06-2022	1085	1115	1070	1080	75448700	1028.5	904.15	1940.167	2488.075	49.67
23-06-2022	1040	1095	1040	1070	56282900	1031.6	906.75	1919.633	2474.825	48.24
24-06-2022	1065	1080	1055	1070	51943100	1034.5	909.35	1898.167	2461.125	48.24
27-06-2022	1065	1090	1060	1065	32741200	1037.4	912.15	1876.333	2447.2	47.45
28-06-2022	1070	1080	1050	1060	54444500	1040.1	915.2	1854	2433.05	46.63
29-06-2022	1060	1060	1035	1040	38729500	1042.5	917.6	1831.8	2418.9	43.39
30-06-2022	1030	1050	1025	1030	39861000	1044.6	919.95	1809.8	2404.8	41.82
01-07-2022	1025	1035	960	960	56262000	1045.3	921.8	1787.333	2390.4	32.88
04-07-2022	960	1005	895	900	76845700	1044.7	923.5	1764	2375.45	27.46
05-07-2022	900	955	900	925	56645400	1044.9	925.65	1741.5	2360.625	32.45
06-07-2022	935	955	925	955	53492500	1045.4	927.85	1719.8	2347.1	37.98
07-07-2022	950	980	950	960	48163200	1046.1	930.15	1698.333	2333.05	38.87
08-07-2022	960	1045	960	1030	68693500	1047.9	933.2	1677.933	2319.5	49.81
11-07-2022	1020	1075	1020	1055	48734700	1050	936.5	1657.167	2305.875	53.04
12-07-2022	1070	1090	1060	1065	48884100	1052.6	939.95	1635.6	2291.7	54.31
13-07-2022	1065	1075	1040	1045	32495700	1053.1	942.85	1614.767	2277.625	51.33
14-07-2022	1050	1050	1010	1025	48257100	1054.1	945.6	1594.067	2263.25	48.46
15-07-2022	1030	1050	995	1005	35607600	1054.5	948.3	1574.167	2248.875	45.71
18-07-2022	1020	1065	1015	1030	44147800	1054.8	951.55	1554.567	2234.725	49.56
19-07-2022	1025	1105	1020	1100	62547100	1056.9	955.55	1533.967	2220.875	58.45
20-07-2022	1100	1130	1090	1095	58190900	1057.7	959.55	1513.733	2206.4	57.67
21-07-2022	1095	1105	1080	1095	27781100	1058.2	963.55	1493.1	2191.375	57.67
22-07-2022	1100	1105	1070	1080	25754700	1058.1	967.1	1472.367	2176.125	55.11
25-07-2022	1080	1115	1070	1100	46674700	1058.1	970.8	1451.3	2160.975	57.80
26-07-2022	1115	1150	1085	1090	67904100	1059.5	974.3	1429.967	2146.075	55.99
27-07-2022	1075	1120	1070	1105	80802500	1061.6	977.9	1408.467	2130.85	58.11
28-07-2022	1110	1185	1110	1180	84647100	1064.3	982.35	1387.733	2114.95	66.74
29-07-2022	1175	1245	1160	1225	58554500	1068.4	987.2	1367.567	2099.375	70.64
01-08-2022	1260	1275	1225	1240	37294900	1072.3	991.75	1347.633	2083.325	71.83
02-08-2022	1250	1260	1225	1255	49651000	1076.6	996.75	1327.667	2067.55	73.00
03-08-2022	1250	1290	1220	1290	83279900	1082.3	1002.25	1308.133	2052.1	75.57
04-08-2022	1280	1285	1250	1270	30673000	1087.4	1007.45	1287.933	2037.75	71.40
05-08-2022	1285	1285	1190	1200	46065100	1091.1	1011.9	1266.6	2021.75	59.10
08-08-2022	1200	1220	1175	1180	32620100	1094.1	1015.75	1246.333	2005.6	56.13
09-08-2022	1175	1215	1165	1205	38582200	1097.7	1019.85	1227.5	1989.575	58.91
10-08-2022	1175	1245	1175	1185	48336800	1099.2	1023.6	1208	1973.85	55.86
11-08-2022	1190	1220	1185	1215	36615500	1102	1027.8	1188.9	1958.225	59.27
12-08-2022	1220	1230	1180	1190	31865800	1104.5	1031.75	1169.633	1942.775	55.43
15-08-2022	1195	1200	1170	1170	25841800	1105.7	1035.5	1149.967	1926.675	52.49
16-08-2022	1185	1185	1150	1155	29484900	1106.7	1039.05	1130.4	1910.6	50.34
18-08-2022	1165	1165	1140	1150	21542900	1107.9	1042.5	1110.667	1894.25	49.61
19-08-2022	1200	1200	1155	1185	34950000	1108.4	1046.3	1089.5	1876.875	54.58
22-08-2022	1150	1205	1150	1175	44675800	1108.6	1049.8	1069.333	1859.3	52.97
23-08-2022	1165	1225	1165	1215	57536300	1109.6	1053.65	1049.967	1842.125	58.26
24-08-2022	1215	1240	1195	1210	42660800	1110.5	1057.4	1030.3	1825.875	57.39
25-08-2022	1215	1220	1190	1200	30779800	1110.8	1060.6	1009.7	1810.725	55.61
26-08-2022	1220	1240	1200	1230	62236000	1111.8	1064.1	989.233	1795.525	59.66
29-08-2022	1220	1220	1175	1205	47489900	1113.7	1066.95	969.267	1780.55	55.14
30-08-2022	1215	1255	1205	1210	89510000	1117	1069.55	971.867	1765.5	55.86
31-08-2022	1210	1235	1165	1190	82612400	1119.3	1072.1	974.167	1750.55	52.25
01-09-2022	1200	1200	1170	1170	24192400	1121.1	1074.8	976.467	1735.4	48.84
02-09-2022	1180	1190	1140	1150	43686900	1122.7	1077.15	978.733	1720.4	45.64
05-09-2022	1160	1205	1140	1195	83448400	1125.2	1079.85	981.3	1704.925	53.09
06-09-2022	1200	1220	1190	1210	60655200	1128.1	1082.75	984.133	1689.275	55.29
07-09-2022	1210	1230	1185	1200	50120300	1130.9	1085.5	987.1	1673.225	53.49
08-09-2022	1200	1210	1175	1195	37223200	1134	1088.25	989.733	1657.35	52.57
09-09-2022	1195	1200	1165	1185	27793100	1137.1	1090.85	992.333	1641.625	50.69
12-09-2022	1200	1210	1190	1210	32987100	1142.1	1093.7	995.233	1626.025	55.02
13-09-2022	1245	1250	1205	1250	63067500	1149.1	1096.9	998.7	1610.275	60.94
14-09-2022	1245	1360	1205	1375	149247300	1158.1	1101.5	1003.133	1595.65	72.93
15-09-2022	1375	1445	1370	1425	105315400	1167.5	1106.45	1007.733	1581.725	76.09
16-09-2022	1405	1405	1320	1345	75761600	1175.2	1110.65	1011.833	1567.55	63.34
19-09-2022	1330	1455	1315	1405	96858600	1182.7	1115.3	1016.367	1554.125	67.71
20-09-2022	1410	1445	1390	1445	64722200	1190.5	1120.25	1021.167	1540.5	70.26
21-09-2022	1425	1430	1405	1415	33230200	1197.5	1125.05	1025.8	1526.075	66.05
22-09-2022	1415	1430	1400	1420	30980700	1205	1129.05	1030.233	1512.325	66.41
23-09-2022	1425	1450	1375	1390	65776800	1212.3	1133.2	1034.5	1498.625	62.15
26-09-2022	1385	1390	1305	1305	63260900	1218.3	1136.4	1038.3	1485.2	51.96
27-09-2022	1275	1375	1275	1370	57173800	1225.1	1139.95	1042.733	1472.2	57.67
28-09-2022	1370	1370	1330	1340	60960700	1229.9	1143.4	1047	1457.95	54.45
29-09-2022	1350	1355	1320	1325	28668600	1234.5	1146.1	1051.2	1443.925	52.86
30-09-2022	1325	1355	1310	1345	49219900	1239.5	1148.85	1055.533	1429.7	54.76
03-10-2022	1350	1350	1325	1345	21953100	1244.8	1151.45	1059.667	1415.475	54.76
04-10-2022	1355	1415	1355	1405	74583900	1250.9	1154.5	1064.167	1401.2	60.31
05-10-2022	1420	1430	1405	1415	63706300	1257.4	1158.45	1068.667	1386.825	61.17
06-10-2022	1420	1475	1405	1415	52645200	1263.6	1162.6	1073.133	1372.25	61.17
07-10-2022	1400	1405	1355	1360	36277700	1267.2	1165.75	1077.3	1357.6	53.77
10-10-2022	1365	1370	1330	1335	34254000	1269.4	1168.9	1081.267	1343.025	50.77
11-10-2022	1335	1420	1330	1390	49415700	1272.4	1172.35	1085.3	1328.825	56.52
12-10-2022	1420	1440	1375	1435	46478300	1276	1176.3	1089.833	1314.75	60.58
13-10-2022	1445	1460	1400	1410	49827700	1278.4	1180.35	1094.3	1300.7	57.38
14-10-2022	1415	1445	1410	1445	52869800	1281.9	1184.65	1098.933	1286.425	60.53
17-10-2022	1425	1430	1390	1425	39441500	1286.4	1188.75	1103.4	1271.55	57.90
18-10-2022	1420	1440	1405	1430	79940000	1291.4	1192.75	1107.633	1257.6	58.38
19-10-2022	1445	1480	1435	1445	68574100	1296.2	1196.95	1111.967	1244.675	59.88
20-10-2022	1445	1495	1435	1435	74814200	1301.2	1200.2	1116.133	1231.3	58.37
21-10-2022	1450	1455	1440	1445	30352700	1305.8	1203.9	1120.467	1218.125	59.47
24-10-2022	1450	1485	1435	1465	69937100	1311.3	1207.9	1124.933	1205.05	61.66
25-10-2022	1465	1485	1350	1390	105948000	1315.7	1210.7	1128.9	1191.4	50.64
26-10-2022	1365	1395	1345	1395	87545900	1320.5	1213.6	1132.867	1177.925	51.26
27-10-2022	1395	1465	1385	1425	94529200	1326	1216.95	1137	1164.5	54.95
28-10-2022	1425	1445	1415	1435	43461500	1331	1219.7	1141.2	1149.875	56.14
31-10-2022	1445	1550	1445	1535	66952500	1338.2	1223.4	1145.933	1136.55	65.86
01-11-2022	1560	1560	1455	1465	101396500	1343.2	1226.4	1150.167	1123.275	56.43
02-11-2022	1460	1500	1460	1485	52596100	1348.7	1229.6	1154.5	1109.9	58.27
03-11-2022	1495	1580	1495	1540	66429500	1355.5	1233.15	1158.9	1096.15	62.91
04-11-2022	1550	1555	1475	1515	53627800	1361.2	1236.5	1163.133	1082.225	59.66
07-11-2022	1540	1540	1490	1495	33854800	1367	1240.35	1166.967	1068.7	57.13
08-11-2022	1500	1510	1460	1470	39888300	1372.2	1244.6	1170.433	1071.95	54.03
09-11-2022	1475	1490	1445	1470	38085200	1377.8	1248.55	1174	1075.075	54.03
10-11-2022	1470	1470	1430	1460	31584200	1383.6	1252.35	1177.733	1078.25	52.71
11-11-2022	1470	1485	1440	1480	53201600	1390.2	1256.45	1181.5	1081.6	55.08
14-11-2022	1450	1480	1385	1385	68785600	1394	1259.6	1184.567	1084.475	43.83
15-11-2022	1390	1435	1365	1420	58094500	1398.2	1263.15	1187.9	1087.65	48.04
16-11-2022	1420	1430	1385	1405	38998400	1402.3	1266.6	1191.1	1090.9	46.44
17-11-2022	1410	1410	1310	1350	86561800	1405.4	1269.7	1193.967	1093.65	41.02
18-11-2022	1335	1380	1325	1365	42408300	1409	1273.05	1196.9	1096.5	42.98
21-11-2022	1365	1400	1350	1400	44802400	1412.8	1277.45	1200.067	1099.625	47.36
22-11-2022	1400	1420	1365	1390	45258400	1415.6	1282.35	1203.133	1102.925	46.26
23-11-2022	1390	1400	1375	1390	25433900	1415.9	1287	1206.3	1106.325	46.26
24-11-2022	1390	1395	1365	1365	23190800	1414.7	1291.1	1209.2	1109.475	43.36
25-11-2022	1365	1365	1340	1360	28453700	1415	1295.1	1212.1	1112.625	42.78
28-11-2022	1360	1370	1345	1370	29010700	1414.3	1298.5	1214.967	1115.85	44.38
29-11-2022	1370	1395	1365	1390	41985300	1413.2	1301.85	1217.9	1119.175	47.53
30-11-2022	1390	1405	1360	1385	68135400	1412.6	1305.05	1220.9	1122.5	46.82
01-12-2022	1385	1465	1385	1440	76730600	1413	1309	1223.7	1125.925	54.86
02-12-2022	1445	1455	1425	1450	34447300	1414.2	1313.25	1226.867	1129.425	56.16
05-12-2022	1450	1455	1400	1400	73472200	1416.1	1317.2	1229.633	1132.75	48.63
06-12-2022	1395	1395	1325	1360	63193500	1415.9	1320.5	1231.933	1136.025	43.59
07-12-2022	1360	1375	1330	1375	43877600	1416.6	1323.25	1234.467	1139.4	45.86
08-12-2022	1375	1375	1340	1360	45969700	1417.3	1325.9	1236.5	1142.725	43.96
09-12-2022	1365	1370	1335	1360	35887700	1417.6	1328.55	1238.433	1146.05	43.96
12-12-2022	1360	1385	1355	1380	33309700	1418.3	1331.55	1240.4	1149.325	47.33
13-12-2022	1390	1440	1380	1430	37882700	1418.8	1334.85	1242.6	1152.825	54.68
14-12-2022	1440	1445	1415	1420	18369500	1418.9	1338.15	1245.267	1156.225	53.09
15-12-2022	1425	1430	1400	1420	24417900	1419	1341.3	1248.067	1159.6	53.09
16-12-2022	1410	1420	1365	1380	34237500	1419.4	1343.3	1250.3	1162.825	46.76
19-12-2022	1360	1375	1315	1340	48820900	1419.5	1344.45	1252.433	1165.825	41.44
20-12-2022	1330	1370	1330	1355	25102100	1418.8	1345.6	1254.5	1168.675	44.01
21-12-2022	1350	1380	1340	1370	24147500	1417.5	1346.75	1256.7	1171.75	46.54
22-12-2022	1370	1410	1370	1400	28183000	1417.3	1347.85	1259.333	1175.05	51.28
23-12-2022	1400	1405	1380	1400	19255000	1416.4	1349.15	1261.9	1178.3	51.28
26-12-2022	1410	1410	1385	1395	11998000	1415.8	1351.1	1264.433	1181.5	50.42
27-12-2022	1395	1400	1380	1380	16537100	1414.8	1353.1	1266.767	1184.425	47.81
28-12-2022	1380	1420	1375	1420	30710400	1414.3	1355.25	1269.4	1187.55	54.55
29-12-2022	1415	1420	1395	1405	19919700	1413.7	1357.45	1271.367	1190.525	51.85
30-12-2022	1405	1430	1400	1400	28218100	1412.8	1359.3	1273.533	1193.55	50.94
02-01-2023	1400	1405	1375	1385	15364300	1411.2	1361.25	1275.667	1196.5	48.22
03-01-2023	1385	1410	1350	1350	32365800	1410.4	1363.05	1277.267	1199.275	42.51
04-01-2023	1365	1365	1275	1290	44439200	1408.3	1364.4	1278.5	1201.725	34.88
05-01-2023	1275	1305	1200	1230	60622100	1404.4	1365.2	1279.433	1203.85	29.24
06-01-2023	1230	1290	1215	1270	36566800	1401.1	1366.05	1280.167	1206.175	36.60
09-01-2023	1275	1275	1235	1265	35777400	1395.7	1366.95	1280.833	1208.375	36.10
10-01-2023	1270	1270	1215	1255	47427000	1391.5	1367.35	1281.433	1210.5	35.05
11-01-2023	1240	1290	1240	1260	47927800	1387	1367.85	1282.067	1212.625	36.05
12-01-2023	1260	1325	1250	1320	42254400	1382.6	1369.05	1282.967	1214.825	46.63
13-01-2023	1325	1325	1290	1315	29313900	1378.6	1369.9	1283.867	1217	45.94
16-01-2023	1315	1325	1310	1310	18582300	1374.9	1370.95	1285.2	1218.95	45.23
17-01-2023	1310	1330	1290	1330	29257200	1372.1	1372.15	1287.1	1220.85	48.66
18-01-2023	1330	1330	1295	1300	27708700	1368.7	1373.25	1288.6	1222.675	44.19
19-01-2023	1300	1315	1280	1305	24245900	1365.6	1374.6	1290.1	1224.7	45.10
20-01-2023	1310	1325	1295	1325	22374300	1362.5	1376.35	1291.8	1226.75	48.68
24-01-2023	1330	1360	1320	1350	25072900	1361.8	1377.9	1293.667	1228.875	52.83
25-01-2023	1350	1360	1335	1350	20326200	1360.4	1379.3	1295.567	1231.025	52.83
26-01-2023	1355	1420	1350	1400	59482100	1360.3	1381.3	1297.833	1233.4	60.27
27-01-2023	1420	1420	1375	1390	27287500	1361.1	1383.25	1300.167	1235.75	58.29
30-01-2023	1390	1400	1345	1345	25329900	1360.7	1384.85	1302.267	1237.85	50.28
31-01-2023	1345	1345	1310	1310	74629800	1358.9	1385.85	1304.6	1239.775	45.09
01-02-2023	1320	1390	1315	1370	44301000	1358.5	1387.05	1307.733	1241.975	53.88
02-02-2023	1380	1425	1365	1425	50421500	1359.2	1387.55	1311.067	1244.525	60.17
03-02-2023	1420	1420	1335	1355	48643500	1359	1386.85	1313.733	1246.65	50.69
06-02-2023	1350	1350	1310	1315	32685900	1358.1	1386.55	1316.1	1248.6	46.21
07-02-2023	1330	1330	1305	1325	36469600	1357.2	1385.75	1318.067	1250.525	47.46
08-02-2023	1325	1340	1290	1300	44815800	1355.4	1384.3	1319.7	1252.275	44.67
09-02-2023	1300	1305	1265	1280	45426200	1353.3	1382.95	1321.133	1254	42.51
10-02-2023	1280	1315	1265	1310	39029300	1350.7	1381.85	1322.9	1255.45	46.67
13-02-2023	1315	1325	1300	1300	29602800	1347.7	1380.95	1324.733	1257.075	45.49
14-02-2023	1300	1360	1300	1355	47042100	1346.8	1381.45	1327.067	1258.925	52.60
15-02-2023	1355	1365	1315	1340	32708600	1346.4	1381.15	1329.133	1260.55	50.66
16-02-2023	1360	1360	1325	1330	28932600	1345.5	1381.05	1330.667	1262.225	49.35
17-02-2023	1330	1330	1300	1320	27129500	1344.7	1381	1332.167	1263.55	48.02
20-02-2023	1320	1325	1305	1310	14775200	1343.7	1380.65	1333.6	1264.75	46.66
21-02-2023	1310	1330	1305	1320	26283800	1342.5	1380.4	1335.2	1265.925	48.23
22-02-2023	1320	1330	1310	1315	26616900	1340.2	1379.5	1336.633	1267	47.48
23-02-2023	1315	1365	1315	1345	34072300	1338.7	1378.8	1338.333	1268.625	52.31
24-02-2023	1350	1410	1345	1400	72773300	1338.3	1378.65	1340.3	1270.625	59.64
27-02-2023	1400	1400	1375	1385	38629600	1338.4	1378.9	1341.667	1272.325	57.06
28-02-2023	1385	1420	1360	1385	58681900	1339.3	1379.4	1342.733	1274.15	57.06
01-03-2023	1390	1420	1385	1405	31898300	1340.3	1379.55	1343.833	1275.95	59.75
02-03-2023	1410	1450	1410	1445	44822600	1341.8	1379.65	1345.1	1277.975	64.53
03-03-2023	1450	1470	1415	1420	33605600	1342.2	1379.75	1345.967	1280.05	59.75
06-03-2023	1430	1435	1385	1390	23575500	1342	1379.2	1346.767	1281.925	54.53
07-03-2023	1385	1420	1385	1405	23253400	1342.2	1379	1348.133	1283.875	56.58
08-03-2023	1405	1420	1385	1390	20501600	1342.4	1378.6	1349.533	1285.675	53.97
09-03-2023	1390	1415	1375	1405	30346000	1342.1	1378.2	1350.867	1287.575	56.15
10-03-2023	1400	1400	1355	1385	37570600	1341.7	1377.7	1352.2	1288.95	52.57
13-03-2023	1385	1395	1375	1385	27592500	1341.4	1377.1	1353.333	1290.5	52.57
14-03-2023	1390	1400	1355	1355	24396400	1340.8	1376	1354.433	1291.95	47.33
15-03-2023	1385	1410	1380	1405	23287800	1341.9	1376.15	1356	1293.425	55.32
16-03-2023	1395	1400	1315	1355	47155800	1343.2	1375.75	1357.333	1294.675	47.55
17-03-2023	1355	1390	1340	1390	30353800	1346.4	1375.4	1358.933	1296.175	52.58
20-03-2023	1380	1410	1380	1405	21352300	1349.1	1375.1	1360.4	1297.4	54.58
21-03-2023	1410	1430	1405	1425	20553400	1352.3	1374	1362.067	1298.7	57.18
24-03-2023	1445	1615	1440	1550	138157600	1358.2	1374.85	1364.3	1300.625	69.10
27-03-2023	1540	1540	1505	1540	39906900	1363.8	1375.4	1366.5	1302.5	67.48
28-03-2023	1540	1575	1525	1545	37429400	1368.3	1375.45	1368.8	1304.3	67.89
29-03-2023	1540	1650	1535	1615	53217100	1374.3	1376.45	1371.367	1306.475	72.96
30-03-2023	1625	1625	1545	1585	41766200	1379.8	1377.35	1373.9	1308.85	68.00
31-03-2023	1580	1590	1550	1565	36496400	1384.5	1378.3	1376.267	1311.45	64.84
03-04-2023	1565	1590	1540	1550	29528500	1389.5	1379.1	1378.667	1313.825	62.49
04-04-2023	1565	1570	1545	1550	26668300	1394.4	1380	1381.2	1316.175	62.49
05-04-2023	1565	1580	1545	1550	33624600	1398.9	1380.7	1383.867	1318.575	62.49
06-04-2023	1550	1595	1550	1570	28302300	1403.3	1382.55	1386.367	1321.075	64.62
10-04-2023	1575	1585	1565	1580	23058200	1407.9	1384.15	1388.833	1323.65	65.67
11-04-2023	1580	1585	1570	1580	18159500	1411.5	1385.9	1391.367	1326.25	65.67
12-04-2023	1595	1625	1580	1590	24714600	1415.5	1388.3	1394	1329	66.82
13-04-2023	1580	1605	1580	1590	22024600	1420.4	1390.55	1396.7	1331.8	66.82
14-04-2023	1585	1610	1580	1590	27029400	1426	1392.45	1399.233	1334.95	66.82
17-04-2023	1580	1585	1560	1580	32319400	1430.2	1394.35	1401.433	1338.35	64.15
18-04-2023	1585	1630	1585	1620	37617700	1434.1	1396.65	1403.067	1341.825	69.41
26-04-2023	1615	1615	1565	1610	54899600	1439.2	1399.1	1404.3	1345.1	66.77
27-04-2023	1625	1670	1610	1615	43936400	1445.2	1401.65	1406.1	1348.375	67.44
28-04-2023	1620	1655	1615	1625	24827600	1451.2	1404.2	1407.567	1351.35	68.79
02-05-2023	1620	1620	1600	1610	21289800	1457.4	1406.4	1408.667	1354.125	64.47
03-05-2023	1605	1605	1515	1550	44455700	1462.8	1408.05	1409.567	1356.55	50.76
04-05-2023	1565	1575	1535	1570	33764800	1468	1409.35	1410.567	1359.175	54.25
05-05-2023	1550	1550	1510	1525	26918600	1472.5	1410.1	1411.467	1361.675	46.29
08-05-2023	1510	1515	1475	1490	31575100	1475.2	1411	1412.7	1364.1	41.23
09-05-2023	1505	1515	1475	1500	35240800	1478.4	1412.4	1413.567	1366.45	43.14
10-05-2023	1485	1485	1405	1410	63405500	1480	1412.75	1414.033	1368	32.79
11-05-2023	1400	1420	1360	1385	64379400	1481.3	1413	1414.433	1369.45	30.59
12-05-2023	1395	1400	1340	1355	33730900	1482.2	1412.95	1414.5	1370.75	28.16
15-05-2023	1370	1395	1335	1390	36022700	1483.6	1413.05	1414.8	1372.3	34.69
16-05-2023	1385	1390	1300	1305	56196300	1483.4	1411.8	1414.133	1373.325	28.02
17-05-2023	1300	1330	1280	1320	41399900	1482.9	1410.8	1413.5	1374.475	30.56
19-05-2023	1330	1355	1310	1345	42647900	1481.8	1410.05	1413.033	1375.675	34.69
22-05-2023	1350	1365	1340	1360	36747700	1481.3	1409.85	1413.033	1376.575	37.11
23-05-2023	1360	1370	1345	1360	22910300	1480.8	1410.05	1413.2	1377.25	37.11
24-05-2023	1365	1370	1350	1365	28527200	1480	1410.15	1413.033	1377.875	38.00
25-05-2023	1365	1385	1360	1370	26834700	1478.5	1410.15	1412.6	1378.45	38.92
26-05-2023	1360	1385	1360	1380	26739500	1477.7	1409.95	1412.4	1378.9	40.83
29-05-2023	1365	1385	1365	1385	21796800	1477.6	1409.8	1412	1379.475	41.81
30-05-2023	1380	1400	1375	1390	24849900	1477.3	1409.75	1411.767	1380.425	42.83
31-05-2023	1400	1405	1390	1395	24563700	1477.4	1409.9	1411.533	1381.5	43.89
05-06-2023	1380	1395	1350	1365	33797000	1476.6	1409.35	1411	1382.3	39.20
06-06-2023	1350	1400	1350	1395	27345500	1476.8	1409.25	1410.733	1383.35	45.47
07-06-2023	1415	1440	1405	1420	63107300	1477.5	1409.45	1410.567	1384.375	50.09
08-06-2023	1415	1425	1380	1390	29100000	1478.2	1409.5	1410.067	1385.375	45.15
09-06-2023	1390	1395	1380	1385	19238200	1477.8	1409.85	1410.033	1386.45	44.36
12-06-2023	1410	1450	1405	1440	41386800	1479.5	1411.35	1410.333	1387.875	53.87
13-06-2023	1450	1450	1415	1425	24225400	1480.2	1413.3	1410.333	1389.25	51.30
14-06-2023	1430	1480	1425	1475	39243100	1481.6	1415.35	1410.6	1390.7	58.43
15-06-2023	1475	1490	1460	1470	21933900	1482.5	1417.4	1410.167	1392.175	57.52
16-06-2023	1465	1495	1455	1465	25560400	1480.8	1419.5	1410.167	1393.425	56.57
19-06-2023	1450	1450	1425	1440	21687600	1478.8	1421.3	1409.867	1394.575	51.97
20-06-2023	1455	1535	1455	1495	77539200	1477.8	1423.05	1409.567	1396.05	59.73
21-06-2023	1505	1515	1480	1515	31786100	1475.8	1425.05	1409.567	1397.475	62.13
22-06-2023	1500	1520	1495	1515	30951600	1474.4	1427.1	1409.7	1399.025	62.13
23-06-2023	1500	1525	1500	1500	27883100	1473.1	1428.8	1409.9	1400.475	59.07
26-06-2023	1505	1510	1470	1490	25975400	1471.9	1430.7	1410.033	1401.975	57.06
27-06-2023	1490	1500	1400	1400	53643600	1468.9	1431.65	1409.633	1403.125	42.87
03-07-2023	1420	1420	1365	1395	38111200	1465.8	1432.35	1409.067	1404.35	42.25
04-07-2023	1405	1420	1400	1400	14045800	1462.4	1432.85	1409.167	1405.375	43.14
05-07-2023	1400	1415	1385	1400	26897100	1458.8	1433.35	1409.033	1406.325	43.14
06-07-2023	1410	1440	1405	1430	17623000	1455.8	1433.65	1409.2	1407.475	48.69
07-07-2023	1445	1460	1435	1450	13514500	1453	1434.25	1409.867	1408.75	52.05
10-07-2023	1455	1470	1445	1450	13635500	1450.2	1435.3	1410.433	1410.075	52.05
11-07-2023	1460	1480	1450	1475	15890100	1447.9	1436.95	1410.933	1411.4	56.20
12-07-2023	1475	1485	1450	1450	13946800	1445.3	1437.75	1411.333	1412.4	51.41
13-07-2023	1455	1470	1445	1450	14305200	1441.9	1438	1411.733	1412.775	51.41
14-07-2023	1455	1460	1415	1415	23806400	1438	1438.6	1412.067	1412.725	45.15
17-07-2023	1425	1430	1410	1425	5860000	1434.2	1439.7	1412.5	1413.125	47.13
18-07-2023	1410	1420	1385	1400	18373300	1429.7	1440.45	1412.7	1413.1	42.95
20-07-2023	1395	1405	1385	1400	12891700	1425.5	1441.45	1412.767	1412.875	42.95
21-07-2023	1395	1400	1375	1380	11227300	1422.1	1442.45	1412.733	1412.7	39.69
24-07-2023	1375	1385	1355	1370	22641200	1418.1	1443.05	1412.267	1412.45	38.13
25-07-2023	1375	1400	1370	1380	28132200	1415.2	1443.85	1411.8	1412.4	40.64
26-07-2023	1395	1420	1380	1410	46970900	1413.6	1444.4	1411.867	1412.925	47.53
27-07-2023	1415	1445	1415	1435	51204800	1412.3	1445.35	1412.367	1413.25	52.47
28-07-2023	1430	1435	1405	1410	31407700	1412.3	1446.15	1412.6	1413.6	47.64
31-07-2023	1400	1400	1355	1355	49629200	1411.7	1446.5	1412.567	1413.75	39.10
01-08-2023	1380	1380	1300	1300	75907400	1410.6	1446.4	1412.167	1413.525	32.78
02-08-2023	1300	1320	1295	1315	42490800	1409.1	1446.35	1411.733	1413.375	35.82
03-08-2023	1330	1345	1325	1325	44685200	1409.5	1446.45	1411.033	1412.975	37.85
04-08-2023	1300	1320	1285	1320	34330200	1409.5	1446.2	1410.367	1412.5	37.22
07-08-2023	1320	1325	1295	1305	17188700	1408.7	1445.25	1409.6	1411.95	35.31
08-08-2023	1300	1310	1280	1280	40480600	1407.1	1444.2	1408.933	1411.55	32.34
09-08-2023	1280	1280	1255	1265	34568800	1405.2	1443	1408.433	1411.2	30.67
10-08-2023	1275	1300	1275	1285	23916100	1403.6	1441.8	1407.967	1410.675	35.45
11-08-2023	1285	1290	1265	1270	17957700	1401.6	1440.05	1407.3	1409.85	33.58
14-08-2023	1260	1285	1255	1275	24194600	1399.5	1438.6	1406.467	1409.175	34.82
15-08-2023	1290	1315	1270	1310	34641900	1398	1437.8	1405.867	1408.5	42.83
16-08-2023	1310	1315	1295	1305	7299900	1396.3	1436.8	1405.267	1407.9	42.03
18-08-2023	1310	1315	1285	1290	9686600	1394.2	1435.8	1404.667	1407.2	39.65
21-08-2023	1300	1310	1280	1285	10061800	1392.6	1434.6	1403.767	1406.4	38.87
22-08-2023	1280	1330	1280	1320	27368900	1391.1	1433.95	1403.2	1405.825	46.84
23-08-2023	1320	1325	1310	1320	12675500	1389.1	1433.3	1402.667	1405.2	46.84
24-08-2023	1315	1330	1315	1325	19986500	1387.8	1433	1402.267	1404.5	47.96
25-08-2023	1325	1325	1300	1310	11194800	1386.3	1432.05	1402	1404.1	44.89
28-08-2023	1325	1330	1315	1325	19268900	1384	1431.75	1402.233	1403.75	48.45
29-08-2023	1325	1360	1305	1350	34972600	1382.5	1431.35	1403.033	1403.375	53.79
30-08-2023	1365	1395	1360	1395	42443800	1380.9	1431.25	1403.867	1403.175	61.52
31-08-2023	1395	1400	1375	1395	26837800	1379.4	1430.95	1404.733	1402.475	61.52
01-09-2023	1410	1465	1405	1465	80053700	1379.4	1430.1	1406.133	1402.475	70.45
04-09-2023	1505	1555	1480	1520	57375000	1381	1429.9	1407.867	1402.65	75.29
05-09-2023	1530	1535	1455	1465	56539100	1380.4	1429.1	1408.833	1402.275	63.99
06-09-2023	1470	1535	1470	1485	70616700	1379.8	1427.8	1409.967	1402.125	65.99
07-09-2023	1500	1515	1485	1495	20388000	1379.4	1426.9	1411.2	1402.125	66.98
08-09-2023	1475	1475	1430	1440	30889500	1378.2	1425.65	1411.933	1401.975	57.15
11-09-2023	1445	1470	1430	1450	22070400	1377.4	1424.65	1412.933	1401.875	58.35
12-09-2023	1460	1475	1440	1450	29717000	1378.4	1423.65	1413.9	1401.825	58.35
13-09-2023	1450	1470	1450	1460	28593500	1379.7	1422.75	1414.8	1401.725	59.65
14-09-2023	1475	1495	1465	1470	24821400	1381.1	1421.75	1415.6	1402.15	60.97
15-09-2023	1490	1500	1475	1485	15859900	1382.8	1420.8	1416.5	1402.475	62.93
18-09-2023	1490	1525	1480	1490	27388700	1384	1419.9	1417.1	1402.9	63.58
19-09-2023	1490	1490	1465	1475	19461300	1384.5	1418.75	1417.667	1403.525	60.15
20-09-2023	1475	1495	1460	1475	15491800	1385	1417.6	1418.533	1404.075	60.15
21-09-2023	1460	1465	1440	1445	13765400	1384.4	1416.15	1419.433	1404.3	53.45
22-09-2023	1455	1485	1450	1470	8822200	1384.8	1415.05	1420.1	1404.7	57.68
25-09-2023	1485	1490	1460	1460	6528000	1385	1413.45	1420.333	1405.05	55.51
26-09-2023	1465	1470	1450	1460	8583400	1385.9	1411.95	1421.033	1405.525	55.51
27-09-2023	1465	1525	1460	1520	40468300	1387.8	1411	1422.4	1406.325	64.75
29-09-2023	1550	1560	1535	1545	30976600	1390.7	1410.2	1423.867	1407.2	67.75
10-10-2023	1500	1510	1460	1465	11949900	1392	1408.75	1424.967	1407.575	52.37
11-10-2023	1460	1475	1440	1455	23787300	1393.5	1407.8	1426.133	1407.925	50.81
12-10-2023	1455	1465	1435	1445	8039800	1395	1406.55	1427.033	1407.95	49.24
13-10-2023	1455	1475	1450	1465	7437000	1396.7	1405.95	1428.133	1408.025	52.41
16-10-2023	1485	1490	1450	1450	16165700	1397.5	1405.55	1428.767	1408.275	49.90
17-10-2023	1450	1455	1425	1445	25576300	1397.7	1405	1429.467	1408.7	49.05
18-10-2023	1440	1455	1430	1435	23312000	1398.2	1405.25	1430.167	1409	47.32
19-10-2023	1440	1480	1430	1455	23737500	1400.2	1405.95	1431.067	1409.475	51.04
20-10-2023	1450	1455	1435	1445	12076400	1403.1	1406.85	1431.967	1409.9	49.17
23-10-2023	1455	1460	1430	1445	12654400	1405.7	1407.4	1432.8	1410.225	49.17
24-10-2023	1450	1470	1400	1465	27573600	1408.5	1409	1433.8	1410.4	53.15
25-10-2023	1450	1465	1425	1445	28358500	1411	1410.25	1434.467	1410.525	49.02
26-10-2023	1445	1455	1415	1435	41731600	1413.6	1411.15	1434.7	1410.6	47.05
27-10-2023	1435	1460	1420	1445	20137300	1416.9	1412	1435.1	1410.925	49.24
30-10-2023	1450	1460	1445	1465	17236000	1420.9	1413.05	1435.633	1411.55	53.40
31-10-2023	1460	1480	1445	1480	17363800	1424.8	1414.2	1436.133	1412.175	56.30
01-11-2023	1490	1515	1475	1505	20520700	1429.5	1415.55	1436.533	1412.85	60.68
02-11-2023	1505	1540	1490	1500	17694300	1434	1416.75	1437.067	1413.35	59.40
03-11-2023	1465	1500	1450	1495	15329100	1437.7	1417.85	1437.767	1413.825	58.08
06-11-2023	1500	1515	1480	1505	16788200	1441.7	1419	1438.433	1414.375	59.99
07-11-2023	1505	1515	1485	1495	9719300	1445.8	1420	1439.133	1414.95	57.18
08-11-2023	1490	1500	1460	1475	12903600	1449.6	1421.1	1439.6	1415.225	51.92
09-11-2023	1475	1495	1465	1470	5046600	1452.6	1421.85	1440.167	1415.55	50.67
10-11-2023	1475	1475	1435	1440	16622200	1455	1422.05	1440.533	1415.75	43.84
13-11-2023	1440	1460	1440	1455	5050600	1457.6	1422.7	1441.2	1416.1	47.64
14-11-2023	1460	1465	1450	1460	4047100	1460.6	1423.45	1441.567	1416.65	48.88
15-11-2023	1465	1485	1465	1465	7885200	1463.4	1423.7	1442.3	1417.525	50.16
16-11-2023	1465	1475	1445	1450	9214800	1465.4	1423.95	1442.7	1418.625	46.42
17-11-2023	1450	1455	1425	1435	14586600	1466.2	1423.55	1442.9	1419.45	42.97
20-11-2023	1435	1460	1435	1455	7408800	1467.4	1423.4	1443.1	1420.4	48.47
21-11-2023	1470	1470	1435	1460	11990200	1467.3	1423.35	1442.5	1421.425	49.77
22-11-2023	1455	1465	1445	1450	1885600	1465.9	1423.45	1441.9	1422.375	47.20
23-11-2023	1460	1460	1435	1450	11439800	1465.6	1423	1441.267	1423.025	47.20
24-11-2023	1450	1460	1440	1450	3566800	1464.9	1422.35	1440.167	1423.7	47.20
27-11-2023	1450	1460	1440	1445	2649900	1463.9	1421.65	1439.233	1424.375	45.72
28-11-2023	1440	1450	1420	1430	13408300	1463.7	1420.95	1438.333	1424.875	41.53
29-11-2023	1435	1460	1435	1440	14754000	1463.5	1420.45	1437.6	1425.575	45.14
30-11-2023	1440	1450	1430	1450	13912200	1463.5	1420.95	1436.933	1426.3	48.56
01-12-2023	1435	1450	1430	1430	10265000	1462.9	1421.3	1436.133	1426.825	42.81
04-12-2023	1430	1435	1385	1410	37251600	1461.7	1421.4	1435.067	1427.125	37.97
05-12-2023	1405	1405	1380	1400	17227800	1460	1421.4	1433.867	1427.375	35.79
06-12-2023	1410	1410	1380	1400	24908100	1458.2	1421.1	1432.667	1427.375	35.79
07-12-2023	1395	1395	1330	1335	51884200	1455.4	1419.95	1430.967	1427.1	24.98
08-12-2023	1340	1405	1340	1400	44674100	1453.9	1419.45	1429.7	1427.375	43.39
11-12-2023	1400	1415	1380	1400	19442000	1453	1418.7	1428.433	1427.825	43.39
12-12-2023	1400	1425	1400	1400	15204400	1451.6	1418.2	1427.233	1427.975	43.39
13-12-2023	1415	1415	1385	1405	6885900	1450.5	1417.75	1425.8	1427.875	44.70
14-12-2023	1405	1460	1395	1460	31228100	1450.5	1418.2	1424.8	1428.4	56.56
15-12-2023	1460	1465	1440	1465	9378000	1449.4	1418.6	1423.8	1429.15	57.45
18-12-2023	1465	1475	1435	1435	9901900	1447.2	1418.95	1422.533	1429.7	50.71
19-12-2023	1460	1465	1445	1460	14732900	1447.1	1419.55	1421.533	1430.5	55.41
20-12-2023	1455	1470	1435	1450	4758200	1447	1420.25	1420.867	1431.35	53.22
21-12-2023	1450	1450	1415	1430	9906300	1446.7	1420.85	1419.933	1431.95	49.06
22-12-2023	1435	1450	1425	1445	7596800	1446.3	1421.5	1419.4	1432.675	52.09
27-12-2023	1450	1455	1415	1445	21893200	1446.2	1421.85	1419.1	1433.125	52.09
28-12-2023	1445	1455	1425	1445	11972100	1446.2	1421.95	1418.733	1433.65	52.09
29-12-2023	1450	1490	1435	1485	22800700	1447.2	1422.7	1419.233	1434.425	60.00
02-01-2024	1480	1500	1475	1500	18394200	1448.1	1424.15	1420	1435.325	62.50
03-01-2024	1500	1525	1485	1515	23608100	1449.5	1426.3	1421.067	1436.35	64.87
04-01-2024	1515	1615	1500	1580	59837700	1452.2	1428.95	1422.333	1437.65	72.86
05-01-2024	1580	1585	1555	1575	19800900	1454.4	1431.45	1424.133	1438.95	71.52
08-01-2024	1570	1585	1540	1550	25178700	1456.5	1433.75	1425.667	1439.975	65.04
09-01-2024	1550	1555	1525	1545	19001600	1458.7	1436.15	1427	1440.7	63.79
10-01-2024	1565	1575	1540	1560	16955500	1461	1438.95	1428.333	1441.575	65.90
11-01-2024	1560	1560	1540	1550	10812200	1462.7	1441.8	1429.6	1442.4	63.26
12-01-2024	1555	1570	1550	1560	12119800	1464.3	1444.55	1430.9	1443.175	64.78
15-01-2024	1560	1580	1560	1565	14880800	1465.5	1447.5	1432.2	1443.775	65.55
16-01-2024	1570	1645	1560	1585	44639600	1467.2	1450.6	1433.567	1444.6	68.51
17-01-2024	1600	1640	1595	1610	43538600	1469.5	1453.6	1435.067	1445.7	71.77
18-01-2024	1600	1620	1580	1615	18340600	1471.7	1456.7	1436.567	1446.75	72.39
19-01-2024	1600	1640	1595	1620	23401900	1474.2	1460	1438.067	1447.9	73.02
22-01-2024	1625	1665	1620	1635	43859800	1477.4	1463.5	1439.867	1449.05	74.89
23-01-2024	1645	1670	1630	1655	31378100	1481.1	1466.85	1441.6	1450.4	77.15
24-01-2024	1665	1665	1635	1650	10786900	1485.3	1470.15	1443.133	1451.725	75.32
25-01-2024	1650	1660	1620	1650	19806700	1489.2	1473.4	1444.867	1453.2	75.32
26-01-2024	1665	1695	1665	1675	29873300	1493.5	1477.05	1446.8	1454.55	78.31
29-01-2024	1690	1690	1625	1650	38904400	1497.2	1480.3	1448.2	1456.025	69.28
30-01-2024	1635	1650	1605	1640	22944700	1501	1483.2	1449.633	1457.275	66.01
31-01-2024	1635	1650	1610	1625	21467000	1504.8	1485.5	1450.633	1458.375	61.32
01-02-2024	1605	1630	1580	1610	38337700	1507.9	1487.65	1451.567	1459.3	56.97
02-02-2024	1620	1625	1590	1590	29900200	1510.5	1488.9	1452.4	1459.5	51.70
05-02-2024	1600	1615	1585	1610	24372400	1513.7	1489.8	1453.533	1459.85	56.07
06-02-2024	1620	1645	1605	1635	19476700	1517.4	1491.5	1454.467	1460.3	60.85
07-02-2024	1630	1640	1610	1625	8777000	1520.9	1492.9	1455.2	1460.35	58.13
12-02-2024	1630	1650	1620	1635	14089900	1524.7	1494.3	1456	1460.6	60.05
13-02-2024	1630	1640	1605	1630	15431300	1528.7	1496.2	1456.867	1460.925	58.60
15-02-2024	1625	1650	1620	1640	35283800	1532.7	1498.1	1457.867	1461.375	60.65
16-02-2024	1640	1645	1600	1625	27549900	1536.2	1499.85	1459.367	1461.75	56.16
19-02-2024	1625	1630	1605	1610	13924300	1539.8	1501.35	1460.8	1462.05	52.02
20-02-2024	1620	1630	1610	1620	12788000	1544	1502.85	1462.267	1462.3	54.43
21-02-2024	1625	1625	1610	1615	11184500	1548.3	1504.15	1463.7	1462.475	53.00
22-02-2024	1620	1635	1610	1625	15862600	1552.8	1505.5	1465	1462.7	55.52
23-02-2024	1630	1630	1610	1620	11444500	1558.5	1506.95	1466.133	1462.85	53.96
26-02-2024	1630	1630	1605	1615	15151000	1562.8	1508.35	1467.233	1462.975	52.37
27-02-2024	1635	1670	1615	1660	43658000	1568	1510.5	1468.467	1463.325	62.94
28-02-2024	1660	1675	1655	1670	28470900	1573.4	1512.5	1469.933	1463.775	64.81
29-02-2024	1675	1745	1655	1705	97329400	1579.4	1514.95	1471.633	1464.2	70.42
01-03-2024	1700	1775	1700	1770	49178800	1585.6	1518.05	1474	1465	77.58
04-03-2024	1760	1775	1745	1750	22847800	1591.3	1520.35	1476.167	1465.675	71.82
05-03-2024	1750	1795	1720	1790	27945900	1598.4	1522.8	1478.767	1466.5	75.71
07-03-2024	1790	1795	1750	1790	15720100	1605	1526.05	1481.367	1467.4	75.71
08-03-2024	1785	1790	1755	1765	14657900	1611.3	1529.15	1483.933	1468.475	68.83
13-03-2024	1750	1775	1750	1760	16268900	1617.9	1532.3	1486.533	1469.425	67.51
14-03-2024	1755	1770	1735	1750	14536400	1624	1535.15	1489	1470.55	64.83
15-03-2024	1750	1770	1750	1760	11113000	1630.3	1538.25	1491.333	1471.9	66.27
18-03-2024	1750	1775	1750	1760	21017400	1636.6	1541.4	1493.5	1473.2	66.27
19-03-2024	1760	1780	1760	1765	18014900	1642.2	1544.7	1495.867	1474.975	67.05
20-03-2024	1785	1795	1780	1785	5038500	1647.9	1548	1498.733	1476.975	70.05
21-03-2024	1800	1825	1760	1765	28418000	1652.9	1551.2	1501.833	1479.025	63.80
22-03-2024	1770	1770	1700	1710	38913900	1655.5	1553.85	1504.467	1480.625	50.47
25-03-2024	1700	1730	1700	1725	18217100	1658.5	1556.45	1507.133	1482.725	53.33
26-03-2024	1745	1745	1715	1720	26780700	1661.9	1559.2	1509.8	1484.725	52.25
27-03-2024	1725	1725	1655	1690	46230100	1664.8	1561.75	1512.367	1486.45	46.18
28-03-2024	1705	1715	1690	1715	11535600	1667.9	1564.45	1515.267	1488.225	51.26
01-04-2024	1700	1710	1690	1695	11998800	1670.8	1566.75	1518.133	1489.9	47.41
02-04-2024	1715	1780	1715	1780	35265900	1675.2	1569.75	1521.433	1491.975	60.87
03-04-2024	1790	1800	1765	1800	14387600	1679.9	1572.7	1524.967	1494.125	63.26
04-04-2024	1785	1785	1755	1765	9445200	1683.5	1575.35	1528.233	1496.05	56.74
05-04-2024	1770	1770	1725	1735	8496000	1686	1577.75	1531.067	1497.8	51.82
16-04-2024	1745	1865	1740	1855	50693100	1690.8	1581.25	1534.733	1500.125	64.93
17-04-2024	1820	1845	1760	1785	21730200	1694.1	1584.15	1538.033	1502.075	55.45
18-04-2024	1780	1860	1765	1850	51929000	1698.4	1587.9	1541.8	1504.5	61.13
19-04-2024	1855	1860	1830	1840	14939200	1702.1	1591.6	1545.267	1506.725	59.86
22-04-2024	1850	1850	1810	1815	14840700	1705.4	1595.35	1548.567	1508.7	56.71
23-04-2024	1800	1825	1780	1790	12216800	1708.2	1598.7	1551.667	1510.7	53.66
24-04-2024	1805	1805	1785	1795	6035900	1710.6	1602.05	1554.9	1512.75	54.19
25-04-2024	1785	1785	1735	1745	12500300	1712.5	1604.85	1557.7	1514.275	48.25
26-04-2024	1730	1730	1620	1655	26086100	1712.8	1606.9	1559.733	1515.425	39.79
29-04-2024	1630	1650	1580	1645	19103400	1713.2	1609	1561.4	1516.275	38.97
30-04-2024	1650	1680	1645	1680	19718600	1714.6	1611.25	1563.3	1517.325	43.36
02-05-2024	1675	1675	1625	1645	22251900	1715.7	1613.1	1564.5	1518.225	40.24
03-05-2024	1650	1665	1635	1640	13735800	1716.3	1615	1565.3	1519.225	39.80
06-05-2024	1675	1690	1650	1685	16171900	1717.3	1617.35	1566.767	1520.175	45.57
07-05-2024	1685	1685	1640	1655	28492300	1717.9	1619.4	1567.9	1520.875	42.64
08-05-2024	1660	1670	1630	1665	14544400	1718.5	1621.6	1569.033	1521.625	43.93
13-05-2024	1625	1660	1610	1660	18553600	1719.1	1623.9	1570.5	1522.425	43.40
14-05-2024	1645	1650	1625	1645	24463300	1719.2	1625.95	1571.8	1523.2	41.78
15-05-2024	1635	1635	1600	1635	16194400	1719.4	1627.8	1573.033	1524.375	40.69
16-05-2024	1625	1625	1580	1590	24684700	1719	1629.4	1573.9	1525.35	36.12
17-05-2024	1580	1580	1545	1565	23732500	1717.9	1630.95	1574.533	1526.175	33.84
20-05-2024	1585	1610	1585	1605	14800300	1717.7	1633	1575.333	1527.2	40.32
21-05-2024	1615	1620	1585	1595	13583100	1717.1	1634.95	1576.033	1528.025	39.28
22-05-2024	1575	1600	1565	1590	12365600	1716.5	1637.5	1576.8	1528.725	38.75
27-05-2024	1590	1590	1565	1575	6141100	1715.7	1639.25	1577.467	1529.35	37.11
28-05-2024	1580	1585	1560	1575	19680100	1714	1641	1578.333	1529.85	37.11
29-05-2024	1585	1630	1580	1625	19578700	1713.1	1643.25	1579.367	1530.725	45.94

Mark

Close >	MA150	Yes
	MA200	Yes
MA150 > MA200		Yes
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%