HRUM

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
03-01-2011	9100	9450	9050	9450	7663000
04-01-2011	9500	9900	9500	9800	11436500
05-01-2011	9800	9900	9650	9700	5522500
06-01-2011	9700	9700	9300	9500	7082000
07-01-2011	9500	9500	9200	9500	7041000
10-01-2011	9500	9500	8800	9150	16647000
11-01-2011	9200	9350	8950	9100	10683000
12-01-2011	9200	9400	9150	9350	3893500
13-01-2011	9400	9600	9350	9500	7467500
14-01-2011	9400	9500	9250	9300	2474000
17-01-2011	9300	9300	8850	9050	6524500
18-01-2011	9000	9300	9000	9250	3413000
19-01-2011	9300	9500	9300	9500	5215
20-01-2011	9500	9600	9050	9100	6356000
21-01-2011	8900	8900	8450	8750	12376000					38.71
24-01-2011	8750	8850	8600	8700	2904500					38.05
25-01-2011	8700	8800	8600	8750	5292000					39.17
26-01-2011	8750	8750	8500	8650	5663500					37.70
27-01-2011	8650	8900	8650	8850	7372000					42.35
28-01-2011	8850	8850	8400	8450	4364500					36.49
31-01-2011	8250	8250	7850	7950	12453000					30.76
01-02-2011	7950	8200	7800	8200	13030000					36.16
02-02-2011	8300	8600	8250	8600	6603500					43.72
04-02-2011	8700	8700	8450	8550	1556000					43.03
07-02-2011	8550	8600	8200	8300	3277000					39.68
08-02-2011	8300	8400	8100	8250	2397500					39.02
09-02-2011	8200	8200	8000	8150	2420000					37.68
10-02-2011	8100	8100	7900	8100	4995500					37.00
11-02-2011	8100	8500	8100	8450	3808000					44.58
14-02-2011	8450	8550	8200	8250	2595000					41.51
16-02-2011	8200	8550	8200	8450	4294000					45.55
17-02-2011	8450	8850	8450	8650	8462500					49.33
18-02-2011	8750	8850	8600	8650	3371000					49.33
21-02-2011	8700	8750	8600	8650	1832500					49.33
22-02-2011	8650	8650	8150	8200	6348500					41.29
23-02-2011	8150	8400	8100	8350	6122500					44.53
24-02-2011	8300	8350	8100	8150	4858000					41.26
25-02-2011	8150	8250	8100	8200	2305000					42.40
28-02-2011	8200	8250	8050	8250	1803000					43.58
01-03-2011	8300	8550	8300	8450	3421500					48.15
02-03-2011	8350	8400	8250	8300	893500					45.19
03-03-2011	8000	8400	8000	8400	900000					47.51
04-03-2011	8400	8500	8300	8450	1019000					48.68
07-03-2011	8400	8650	8350	8650	2919000					53.16
08-03-2011	8650	8900	8650	8900	5840000					58.10
09-03-2011	8900	8950	8750	8850	3466500					56.81
10-03-2011	8850	8850	8650	8650	1765500					51.85
11-03-2011	8600	8650	8300	8400	3563000					46.41
14-03-2011	8350	9200	8300	9000	13261000					57.85
15-03-2011	8950	9200	8750	8950	11691000	8735				56.76
16-03-2011	9050	9150	8900	9100	9639000	8728				59.24
17-03-2011	9000	9050	8850	9000	6916500	8712				56.90
18-03-2011	9050	9200	9000	9050	5342000	8699				57.80
21-03-2011	9100	9150	8900	8900	1715500	8687				54.15
22-03-2011	9000	9050	8850	8900	1788000	8675				54.15
23-03-2011	8850	8900	8650	8700	5657000	8666				49.34
24-03-2011	8700	9000	8700	8850	7571500	8661				52.74
25-03-2011	8900	8950	8550	8650	7954000	8647				48.11
28-03-2011	8700	8700	8500	8600	4427000	8629				47.00
29-03-2011	8600	8650	8500	8600	2212000	8615				47.00
30-03-2011	8650	8900	8650	8900	6049000	8612				54.33
31-03-2011	8850	9000	8800	8950	6141000	8606				55.44
01-04-2011	8950	9200	8950	9200	11711000	8600				60.58
04-04-2011	9200	9300	9050	9200	5836000	8602				60.58
05-04-2011	9150	9450	9150	9350	9200500	8614				63.51
06-04-2011	9350	9450	9300	9350	3441000	8627				63.51
07-04-2011	9350	9400	9200	9250	3642000	8637				60.06
08-04-2011	9250	9300	9200	9250	1855500	8649				60.06
11-04-2011	9200	9250	9150	9250	1357000	8657				60.06
12-04-2011	9200	9250	9050	9100	2870500	8670				54.51
13-04-2011	9100	9300	9000	9150	1500000	8694				55.97
14-04-2011	9150	9250	9000	9050	3191500	8711				52.35
15-04-2011	9100	9150	9000	9150	1882000	8722				55.45
18-04-2011	9100	9150	8950	9000	4110000	8731				50.17
19-04-2011	8900	9000	8800	9000	2998500	8745				50.17
20-04-2011	9000	9200	8950	9200	2589000	8764				56.57
21-04-2011	9200	9400	9200	9400	8783500	8789				61.84
25-04-2011	9400	9450	9350	9350	1225500	8814				59.88
26-04-2011	9300	9350	9150	9350	3149000	8832				59.88
27-04-2011	9350	9500	9300	9400	4314000	8855				61.30
28-04-2011	9400	9550	9400	9450	4366500	8875				62.72
29-04-2011	9550	9650	9500	9600	7448000	8894				66.68
02-05-2011	9550	9600	9450	9500	1140500	8911				61.96
03-05-2011	9500	9500	9400	9450	1890000	8927				59.69
04-05-2011	9450	9500	9450	9500	768000	8953				61.22
05-05-2011	9450	9600	9400	9450	3083500	8975				58.81
06-05-2011	9400	9400	9200	9200	2770000	8996				48.53
09-05-2011	9250	9350	9200	9250	1821500	9017				50.40
10-05-2011	9300	9300	9200	9250	598500	9037				50.40
11-05-2011	9250	9450	9250	9350	3898500	9055				54.25
12-05-2011	9300	9350	9250	9250	2007000	9074				50.06
13-05-2011	9250	9300	9100	9150	4567500	9089				46.22
16-05-2011	9150	9200	9050	9100	2051500	9102				44.39
18-05-2011	9150	9350	9100	9200	4512500	9113				48.77
19-05-2011	9300	9350	9200	9250	4693500	9120				50.85
20-05-2011	9250	9350	9250	9350	4810000	9130				54.81
23-05-2011	9300	9300	9000	9200	9896500	9141				48.50
24-05-2011	9150	9200	9100	9200	1965500	9157				48.50
25-05-2011	9200	9200	9050	9150	2620000	9160				46.43
26-05-2011	9200	9300	9200	9250	3701000	9166	8950.5			50.93
27-05-2011	9300	9550	9300	9550	8107500	9175	8951.5			61.41
30-05-2011	9300	9400	9200	9300	7706000	9181	8946.5			51.54
31-05-2011	9200	9200	9050	9150	12452000	9183	8941			46.68
01-06-2011	9150	9300	9150	9200	6342000	9189	8938			48.43
03-06-2011	9150	9250	9150	9250	5238000	9196	8935.5			50.18
06-06-2011	9250	9300	9200	9250	5143500	9207	8936.5			50.18
07-06-2011	9200	9400	9200	9350	6454000	9217	8939			53.82
08-06-2011	9400	9800	9350	9700	27286000	9238	8942.5			63.80
09-06-2011	9700	9700	9500	9650	3405500	9259	8944			61.75
10-06-2011	9650	9650	9400	9500	707000	9277	8946			55.93
13-06-2011	9350	9400	9100	9250	6758000	9284	8948			47.85
14-06-2011	9250	9450	9200	9450	4638000	9294	8950			53.62
15-06-2011	9500	9500	9300	9300	1921500	9296	8948			49.22
16-06-2011	9250	9300	9000	9100	10361000	9294	8948			44.03
17-06-2011	9100	9150	8900	9050	6715000	9288	8951			42.82
20-06-2011	9050	9100	8950	9050	4557500	9282	8954.5			42.82
21-06-2011	9100	9250	9050	9250	1835000	9282	8959.5			49.31
22-06-2011	9300	9350	9200	9250	2214500	9282	8965.5			49.31
23-06-2011	9200	9350	9200	9300	5362500	9283	8970			50.92
24-06-2011	9300	9450	9300	9400	3073500	9289	8979.5			54.08
27-06-2011	9350	9400	9300	9400	2312000	9294	8994			54.08
28-06-2011	9300	9500	9300	9450	1838000	9302	9006.5			55.73
30-06-2011	9450	9600	9350	9550	8215500	9310	9016			58.90
01-07-2011	9550	9550	9450	9550	6497000	9321	9026			58.90
04-07-2011	9550	9700	9550	9700	5725000	9335	9040			63.47
05-07-2011	9700	9700	9450	9500	1743500	9341	9052.5			54.74
06-07-2011	9450	9600	9400	9400	1746500	9341	9065			50.97
07-07-2011	9400	9550	9400	9550	2198000	9345	9079.5			55.88
08-07-2011	9600	9650	9550	9650	3129000	9351	9091.5			58.84
11-07-2011	9550	10250	9550	10100	13001500	9365	9110			68.94
12-07-2011	10000	10150	9800	9900	6310500	9374	9124.5			61.69
13-07-2011	9900	10100	9900	10100	3589500	9384	9139			65.59
14-07-2011	10100	10400	10050	10250	7671000	9399	9155			68.20
15-07-2011	10400	10400	10000	10100	1321000	9412	9169.5			63.05
18-07-2011	10100	10400	10100	10300	2268000	9428	9190.5			66.67
19-07-2011	10300	10300	10100	10300	1707000	9445	9210			66.67
20-07-2011	10300	10550	10200	10450	5443500	9470	9233			69.28
21-07-2011	10400	10700	10300	10300	4041000	9491	9254			63.88
22-07-2011	10400	10600	10300	10550	1965000	9517	9277			68.31
25-07-2011	10600	10600	10400	10400	866500	9538	9296.5			63.30
26-07-2011	10350	10550	10350	10550	2843500	9564	9319			65.99
27-07-2011	10450	10550	10100	10100	5753500	9583	9336			53.35
28-07-2011	10100	10100	9950	10000	5395000	9601	9351.5			51.01
29-07-2011	10350	10400	9550	9700	8380000	9611	9362			44.69
01-08-2011	9800	9950	9700	9700	7461500	9620	9370			44.69
02-08-2011	9600	9950	9600	9800	8899000	9629	9379.5			47.22
03-08-2011	9650	9800	9600	9750	5224500	9640	9390.5			46.08
04-08-2011	9750	9900	9750	9800	5889500	9652	9404.5			47.44
05-08-2011	9400	9400	9000	9250	14323000	9654	9407			36.53
08-08-2011	9000	9050	8600	9000	9148500	9649	9407.5	9183.333		32.83
09-08-2011	8400	9000	8150	8450	17839000	9627	9401	9176.667		26.48
10-08-2011	8750	8900	8700	8850	8214000	9618	9399.5	9170.333		36.15
11-08-2011	8700	8900	8400	8500	8138000	9605	9394	9162.333		32.16
12-08-2011	8650	8750	8300	8500	13157000	9591	9390	9155.667		32.16
15-08-2011	8600	8700	8350	8650	14167500	9579	9387.5	9150		35.69
16-08-2011	8700	8900	8450	8550	15137500	9565	9386	9146		34.41
18-08-2011	8550	8600	8450	8500	8814500	9548	9382.5	9142		33.75
19-08-2011	8350	8350	7650	7700	24801500	9508	9373	9131		25.43
22-08-2011	7800	7950	7400	7600	9860000	9467	9363	9118.333		24.61
23-08-2011	7650	8000	7500	7950	16674500	9436	9356.5	9109.333		32.75
24-08-2011	8000	8150	7900	8050	10791500	9412	9348	9102.667		34.92
25-08-2011	8100	8250	7900	8000	3567000	9383	9338.5	9094.333		34.32
26-08-2011	7900	7950	7700	7750	4346500	9352	9324	9082.667		31.44
05-09-2011	7500	7900	7500	7600	9005000	9322	9308	9072.667		29.82
06-09-2011	7550	8200	7550	8150	17422000	9304	9296	9068.667		41.68
07-09-2011	8200	8950	8150	8900	21305000	9301	9291.5	9070		53.27
08-09-2011	8950	8950	8650	8800	6142000	9292	9287	9070.333		51.79
09-09-2011	8800	8800	8500	8600	1528500	9279	9280.5	9070		48.87
12-09-2011	8500	8500	8050	8200	11045000	9257	9270	9065.667		43.58
13-09-2011	8250	8300	7900	7900	8101000	9227	9258	9062		40.07
14-09-2011	7900	8050	7750	8050	8578500	9200	9247	9062.667		42.56
15-09-2011	8100	8250	7850	8100	7246500	9173	9237.5	9062		43.40
16-09-2011	8200	8250	8100	8250	3901000	9147	9228.5	9059.667		45.97
19-09-2011	8200	8200	8050	8100	3000000	9118	9219.5	9056.667		43.83
20-09-2011	8000	8150	7950	8050	3491000	9085	9210	9055		43.11
21-09-2011	8050	8100	7950	8000	2086500	9055	9198	9053.333		42.36
22-09-2011	7700	7700	6600	6900	27877000	9005	9173	9045		30.01
23-09-2011	6500	7100	6300	7050	22856000	8955	9150	9038		32.88
26-09-2011	6550	7000	6400	6900	5250500	8900	9125.5	9027.667		31.49
27-09-2011	7100	7300	7000	7150	6889500	8841	9103	9020.333		36.33
28-09-2011	7150	7400	6950	7300	11852500	8789	9081.5	9012.667		39.11
29-09-2011	7200	7200	7000	7100	2925000	8729	9056.5	9002.333		36.80
30-09-2011	7300	7300	7000	7100	8986000	8666	9032.5	8992		36.80
03-10-2011	6900	6900	6500	6650	4798500	8597	9004.5	8978.667		31.89
04-10-2011	6550	6600	5900	6050	25002500	8512	8970	8964.333		26.77
05-10-2011	6000	6350	6000	6200	14876000	8430	8937.5	8950		29.80
06-10-2011	6400	7000	6400	6950	20733500	8360	8915	8942		42.62
07-10-2011	7150	7250	6900	6900	12817500	8292	8891.5	8933.333		42.07
10-10-2011	6900	6900	6700	6850	1887000	8218	8867.5	8924		41.49
11-10-2011	7100	7400	7100	7300	14974500	8156	8847	8916.333		48.37
12-10-2011	7200	7800	7150	7800	11878000	8101	8832.5	8913		54.74
13-10-2011	7950	8000	7750	7750	10697000	8054	8818.5	8908.667		54.02
14-10-2011	7700	7750	7400	7700	14037000	8008	8804.5	8903.667		53.27
17-10-2011	7800	7950	7800	7950	6205500	7973	8792	8899		56.53
18-10-2011	7750	7750	7350	7450	8422000	7928	8774	8889.333		49.15
19-10-2011	7600	7800	7550	7600	5603500	7884	8756.5	8881		51.20
20-10-2011	7500	7500	7350	7350	4164000	7836	8738	8872.333		47.74
21-10-2011	7500	7500	7300	7450	2406000	7789	8720.5	8866		49.22
24-10-2011	7600	7800	7600	7650	6614500	7757	8705.5	8857		52.14
25-10-2011	7750	7850	7650	7750	7732000	7732	8690.5	8849	8820.5	53.58
26-10-2011	7700	7850	7600	7850	7016000	7720	8673.5	8840.667	8812.5	55.03
27-10-2011	7950	8300	7850	8250	14270000	7708	8663	8835.667	8804.75	60.38
28-10-2011	8500	8500	8000	8050	9052000	7699	8652	8829	8796.5	56.75
31-10-2011	8100	8150	7800	7850	6917000	7686	8638.5	8822	8788.25	53.29
01-11-2011	7800	8100	7750	7850	16633500	7670	8624.5	8815	8780	53.29
02-11-2011	7700	8300	7600	8300	11927500	7665	8615	8812.333	8775.75	59.70
03-11-2011	8150	8250	7900	8100	7853500	7657	8602.5	8807.333	8770.75	56.02
04-11-2011	8300	8400	8100	8200	8435500	7667	8587.5	8804.333	8765	57.43
07-11-2011	8200	8250	8000	8050	2566000	7676	8571.5	8800.667	8757.75	54.60
08-11-2011	8150	8200	8050	8100	928500	7679	8557.5	8797.333	8751.75	55.39
09-11-2011	8200	8250	8100	8100	3601500	7680	8546	8792	8747	55.39
10-11-2011	7800	8000	7800	7950	4446500	7679	8531	8785.333	8740.5	52.23
11-11-2011	7950	8050	7900	8000	1789000	7684	8518	8777.333	8733	53.19
14-11-2011	8050	8100	7900	8000	4166500	7692	8507	8769.333	8727.5	53.19
15-11-2011	7900	7950	7850	7900	2218000	7687	8495.5	8759.667	8723.25	50.82
16-11-2011	7900	7900	7650	7800	8326000	7665	8483	8749.333	8718.75	48.50
17-11-2011	7700	7950	7700	7800	4830000	7645	8468.5	8739.667	8714	48.50
18-11-2011	7700	7850	7650	7800	3088500	7629	8454	8730	8709.75	48.50
21-11-2011	7650	7750	7500	7550	6431000	7616	8436.5	8718.667	8703.25	42.44
22-11-2011	7500	7750	7500	7750	3893500	7613	8420	8709.667	8699.75	48.04
23-11-2011	7600	7650	7550	7650	2680000	7605	8402.5	8699.667	8698.25	45.65
24-11-2011	7550	7650	7550	7600	2380500	7595	8384	8690	8695.25	44.46
25-11-2011	7600	7600	7300	7350	4656000	7577	8362	8678	8689	38.99
28-11-2011	7100	7200	6700	6950	28295000	7554	8336	8664.333	8681	32.16
29-11-2011	7000	7200	6950	7000	7868000	7533	8309	8651	8674.5	33.72
30-11-2011	6900	7050	6700	6700	24469000	7507	8281	8634.333	8666.75	29.36
01-12-2011	7000	7150	6950	7000	21723000	7509	8257	8618.333	8661	38.00
02-12-2011	7000	7550	7000	7500	22452000	7518	8236.5	8606	8658	49.17
05-12-2011	7500	7600	7350	7400	6588500	7528	8214	8593	8652.75	47.33
06-12-2011	7400	7400	7300	7350	1859000	7532	8186.5	8579.333	8648.25	46.40
07-12-2011	7400	7500	7350	7400	2745000	7534	8161.5	8565.667	8643	47.51
08-12-2011	7350	7400	7250	7250	1433500	7537	8133	8550	8636	44.52
09-12-2011	7100	7200	7000	7150	6591500	7538	8102	8534.333	8628.5	42.60
12-12-2011	7250	7350	7200	7200	4918000	7549	8073	8519.333	8621.25	43.90
13-12-2011	7150	7250	7100	7200	3349000	7572	8042	8504	8616.25	43.90
14-12-2011	7100	7100	6900	6950	7654500	7587	8008.5	8487.333	8609.25	38.79
15-12-2011	6800	6900	6750	6850	14135000	7585	7972.5	8471.667	8602.75	36.93
16-12-2011	6900	7000	6800	6900	11361500	7585	7938.5	8456	8596.25	38.52
19-12-2011	6800	6800	6700	6750	6394500	7583	7900.5	8439.333	8588.75	35.63
20-12-2011	6750	6800	6600	6650	14403000	7570	7863	8421.333	8579.75	33.81
21-12-2011	6800	6850	6600	6750	11037500	7549	7825	8404.667	8572	37.26
22-12-2011	6750	6950	6700	6800	13520500	7530	7792	8389	8564	38.97
23-12-2011	6850	6900	6800	6850	3297500	7513	7760.5	8374	8556	40.72
27-12-2011	6900	6900	6700	6750	2342000	7489	7731	8357.667	8546.5	38.36
28-12-2011	6750	6800	6700	6750	1927500	7475	7701.5	8341	8535.75	38.36
29-12-2011	6700	6800	6650	6800	1706000	7459	7671.5	8324	8525.5	40.36
30-12-2011	6800	6900	6750	6850	4530500	7449	7642.5	8308.333	8516.5	42.38
02-01-2012	6800	6850	6750	6850	1511000	7437	7613	8292.667	8508.75	42.38
03-01-2012	6900	7150	6850	7150	11651000	7427	7592	8279.333	8499.5	53.36
04-01-2012	7250	7400	7200	7250	16562000	7417	7574.5	8266	8491	56.35
05-01-2012	7300	7300	7100	7150	5959500	7403	7561.5	8250	8481.25	52.71
06-01-2012	7050	7100	6950	7000	3874500	7378	7543	8234.667	8471.25	47.74
09-01-2012	6900	7200	6900	7200	4135000	7361	7530	8221.667	8462	53.98
10-01-2012	7250	7400	7200	7400	10727500	7352	7519	8209.667	8454.5	59.22
11-01-2012	7400	7450	7250	7300	6209500	7341	7505.5	8196.667	8446.5	55.80
12-01-2012	7250	7350	7200	7200	4090500	7319	7492	8183	8439	52.53
13-01-2012	7250	7350	7250	7300	4585500	7303	7480	8169.333	8431.25	55.34
16-01-2012	7250	7250	7100	7100	2480500	7281	7474	8152	8423.5	49.07
17-01-2012	7150	7350	7150	7300	5595500	7266	7471	8136.333	8417	54.61
18-01-2012	7300	7350	7250	7300	4116500	7250	7464.5	8121.667	8410.5	54.61
19-01-2012	7400	7400	7250	7300	9279500	7234	7457	8108.667	8402.5	54.61
20-01-2012	7400	7400	7250	7400	5089500	7223	7451	8095	8394.75	57.50
24-01-2012	7400	7400	7250	7250	2558000	7208	7446	8081.333	8385	52.14
25-01-2012	7250	7350	7250	7300	1905500	7194	7443	8069.333	8375.5	53.69
26-01-2012	7300	7400	7300	7400	1626500	7184	7435.5	8058.333	8365.75	56.71
27-01-2012	7300	7650	7300	7600	15151500	7180	7422.5	8048.667	8357	62.04
30-01-2012	7600	7600	7350	7450	6773500	7173	7409	8036.667	8348	56.43
31-01-2012	7500	7600	7450	7600	3293500	7169	7399	8025.667	8339.75	60.29
01-02-2012	7600	7700	7450	7650	4501000	7171	7393.5	8014.667	8331.75	61.52
02-02-2012	7700	7850	7650	7700	8110500	7170	7391.5	8003.333	8324.75	62.76
03-02-2012	7750	7800	7650	7650	3867000	7170	7387.5	7991.667	8317.25	60.66
06-02-2012	7800	7800	7550	7600	6245500	7170	7382.5	7979.333	8310	58.54
07-02-2012	7600	7750	7600	7650	8524500	7176	7376.5	7966.667	8302.5	60.04
08-02-2012	7650	8250	7650	8150	16828000	7200	7377	7957.333	8298.25	71.24
09-02-2012	8150	8200	8050	8100	6727000	7222	7377.5	7946.667	8293.75	69.15
10-02-2012	8050	8050	7800	8050	5873500	7249	7378	7937	8288	67.04
13-02-2012	8100	8250	7950	8100	7440000	7271	7390	7928.333	8281.5	68.09
14-02-2012	8100	8150	8050	8100	1058000	7283	7400.5	7918.667	8275.25	68.09
15-02-2012	8100	8450	8100	8400	13444500	7303	7415.5	7910.333	8270.5	73.88
16-02-2012	8350	8350	8200	8300	5496000	7322	7427	7898.333	8265	69.36
17-02-2012	8350	8650	8300	8550	9352500	7345	7439.5	7889.333	8260.5	73.69
20-02-2012	8650	8900	8600	8800	10293500	7376	7456.5	7880.667	8256.5	77.17
21-02-2012	8850	8900	8650	8750	2656000	7408	7473	7870.667	8252.75	75.03
22-02-2012	8750	9000	8650	8750	9365500	7439	7494	7861.667	8249.25	75.03
23-02-2012	8750	8750	8550	8600	5331000	7467	7519.5	7850.333	8244.75	68.44
24-02-2012	8700	8700	8250	8700	7983000	7502	7544.5	7839.667	8241	70.32
27-02-2012	8750	8750	8550	8600	4000500	7537	7561	7827.333	8238	66.09
28-02-2012	8500	8650	8400	8650	4010000	7572	7578.5	7816.333	8235	67.15
29-02-2012	8600	8850	8600	8800	4404000	7613	7598	7804.667	8232.75	70.17
01-03-2012	8700	8850	8650	8750	3019500	7655	7612.5	7793.667	8229.75	67.93
02-03-2012	8750	8850	8650	8750	5377000	7695	7622	7781.667	8227.25	67.93
05-03-2012	8750	8750	8500	8550	2333000	7730	7630	7771.333	8224.25	59.17
06-03-2012	8500	8550	8350	8450	8134500	7762	7637.5	7761	8221	55.32
07-03-2012	8300	8400	8250	8300	7569000	7793	7641	7751.667	8216.5	50.07
08-03-2012	8350	8550	8300	8500	6548500	7828	7651.5	7743.667	8212.75	56.06
09-03-2012	8550	8700	8550	8600	5294500	7864	7661.5	7735.667	8209	58.73
12-03-2012	8650	8650	8550	8600	3662000	7899	7674	7728	8206	58.73
13-03-2012	8650	8750	8550	8600	3781500	7934	7685.5	7720	8203	58.73
14-03-2012	8650	8700	8500	8500	2873500	7961	7694	7715	8199.75	54.59
15-03-2012	8500	8600	8450	8500	4315000	7986	7701.5	7711.667	8196	54.59
16-03-2012	8500	8500	8350	8400	4022000	8011	7707	7711.333	8190.25	50.46
19-03-2012	8300	8400	8300	8350	2509500	8038	7708	7708	8185.5	48.49
20-03-2012	8350	8400	8200	8250	5585000	8059	7710	7706.333	8181	44.73
21-03-2012	8200	8250	7900	8100	21432000	8073	7712.5	7703.667	8175.5	39.74
22-03-2012	8050	8100	7950	8050	6213500	8088	7714.5	7699.667	8169.5	38.21
26-03-2012	8050	8050	7950	8000	2404000	8104	7711.5	7696	8163.25	36.69
27-03-2012	8100	8100	7950	8050	5395500	8119	7711	7693	8156.75	39.29
28-03-2012	8000	8200	8000	8200	7179500	8141	7711	7696.333	8149.25	46.41
29-03-2012	8150	8200	8100	8150	2076500	8158	7712	7700	8141.75	44.53
30-03-2012	8100	8150	8050	8150	3659500	8175	7712.5	7701.333	8135	44.53
02-04-2012	8200	8350	8150	8350	7996500	8196	7715	7703.333	8130.5	53.28
03-04-2012	8350	8450	8350	8400	7228500	8216	7719.5	7706	8125.25	55.19
04-04-2012	8350	8350	8050	8150	8953500	8234	7721	7708.667	8119.5	45.26
05-04-2012	8100	8250	8050	8250	8109000	8253	7723.5	7713	8115.25	49.20
09-04-2012	8150	8150	8050	8100	3091500	8267	7725.5	7712.667	8110.5	44.07
10-04-2012	8100	8150	8050	8100	2598000	8277	7728.5	7707.333	8105.75	44.07
11-04-2012	8050	8100	7700	7800	16127500	8284	7728.5	7700.667	8098.5	35.50
12-04-2012	7800	7850	7500	7550	16023500	8283	7726	7693.667	8090	30.23
13-04-2012	7650	7750	7450	7500	15284500	8280	7725.5	7689	8081	29.29
16-04-2012	7500	7700	7400	7550	8562500	8277	7723.5	7686.667	8071.75	31.58
17-04-2012	7650	7650	7450	7550	9033500	8275	7722.5	7683.333	8062.5	31.58
18-04-2012	7650	7800	7650	7700	18511500	8277	7723.5	7680.667	8053.75	38.49
19-04-2012	7750	7800	7700	7800	9090000	8280	7728	7677.667	8045	42.65
20-04-2012	7800	7800	7600	7650	6789000	8270	7735	7674.667	8035.5	38.45
23-04-2012	7650	7650	7450	7550	7349000	8259	7740.5	7671.333	8024.75	35.91
24-04-2012	7550	7600	7400	7450	11338000	8247	7748	7667.667	8014.5	33.53
25-04-2012	7450	7600	7400	7500	8392000	8235	7753	7671.667	8005	35.82
26-04-2012	7500	7550	7400	7450	4295500	8222	7752.5	7674.333	7994.5	34.54
27-04-2012	7500	7500	7250	7350	5930500	8201	7752	7677.333	7983	32.06
30-04-2012	7300	7300	7100	7150	9221500	8178	7750	7677.333	7968.25	27.77
01-05-2012	7200	7350	7100	7250	18793000	8152	7748.5	7677	7955	32.63
02-05-2012	7300	7400	7200	7250	19550000	8121	7748.5	7678	7940.75	32.63
03-05-2012	7250	7300	7200	7250	7236500	8091	7749.5	7679	7925.75	32.63
04-05-2012	7250	7250	7000	7100	9002500	8058	7748.5	7682	7910.75	28.98
07-05-2012	6950	6950	6700	6800	13122500	8022	7744.5	7687	7893.25	23.35
08-05-2012	6850	6900	6800	6850	6912000	7985	7743.5	7691.333	7876	25.93
09-05-2012	6750	6850	6650	6700	6718000	7947	7742	7689.667	7857.25	23.39
10-05-2012	6800	6800	6700	6800	3433000	7910	7741	7689	7839.75	28.43
11-05-2012	6750	6750	6500	6550	8809000	7865	7739	7687	7819.75	24.15
14-05-2012	6550	6600	6300	6350	6266500	7817	7736	7680.667	7799.5	21.38
15-05-2012	6300	6550	6150	6400	14138500	7770	7732.5	7671.333	7778.75	23.74
16-05-2012	6250	6450	6150	6450	11300500	7728	7729	7662.667	7760.5	26.12
21-05-2012	6400	6600	6350	6500	9072500	7689	7725.5	7654.667	7743	28.53
22-05-2012	6550	6700	6550	6650	9944500	7656	7724.5	7646	7727.75	35.33
23-05-2012	6550	6550	6300	6300	14361000	7612	7720	7638.333	7710.75	28.51
24-05-2012	6300	6400	6200	6350	7492500	7567	7715.5	7630	7693.5	30.57
25-05-2012	6400	6400	6250	6350	3214000	7522	7710.5	7623.333	7676.5	30.57
28-05-2012	6300	6400	6250	6350	2919000	7477	7705.5	7616	7659.25	30.57
29-05-2012	6250	6350	6250	6350	1121000	7434	7697.5	7607.333	7644.75	30.57
30-05-2012	6300	6300	6100	6200	4757500	7388	7687	7597	7630.75	27.39
31-05-2012	6100	6200	6000	6100	5591000	7342	7676.5	7585.333	7619	25.48
01-06-2012	6050	6150	6000	6100	3436000	7297	7667.5	7571	7605.25	25.48
04-06-2012	5850	5950	5700	5800	6293000	7248	7653.5	7556	7591.75	20.51
05-06-2012	5850	6050	5800	5900	5555500	7204	7638.5	7543	7578.75	25.71
06-06-2012	5950	6050	5950	6050	17394500	7164	7626	7531	7565.75	32.81
07-06-2012	6150	6150	5900	6000	15642500	7124	7614	7515.667	7553	31.72
08-06-2012	6000	6100	5900	6000	10150000	7083	7601	7501.667	7540.5	31.72
11-06-2012	5800	5800	5550	5650	18314000	7032	7586.5	7484.667	7530.25	24.99
12-06-2012	5550	5550	5300	5350	16924000	6976	7567	7466.667	7519	20.90
13-06-2012	5350	5500	5250	5450	17724000	6922	7548.5	7449	7506.5	25.29
14-06-2012	5350	5450	5200	5250	13409000	6860	7528	7430	7492.5	22.59
15-06-2012	5300	5500	5100	5500	18356000	6802	7509	7413.667	7480	32.32
18-06-2012	5600	5850	5600	5700	26709500	6753	7493.5	7398.333	7469.75	38.94
19-06-2012	5700	5800	5650	5700	8328000	6702	7477.5	7383	7460.25	38.94
20-06-2012	5800	5850	5750	5850	5469000	6657	7462	7369.333	7448.75	43.72
21-06-2012	5750	5800	5550	5600	8682000	6607	7442	7354.667	7432.25	38.33
22-06-2012	5500	5500	5400	5500	7574000	6561	7422.5	7339.333	7415.75	36.40
25-06-2012	5500	5550	5400	5400	3964000	6518	7400.5	7323.333	7399.75	34.52
26-06-2012	5400	5700	5400	5650	7812000	6481	7380.5	7310.667	7387	42.50
27-06-2012	5650	5850	5650	5800	11096500	6446	7361.5	7297.667	7376.5	46.69
28-06-2012	5850	5850	5450	5600	6086000	6407	7341	7284	7364.25	42.27
29-06-2012	5600	5700	5550	5700	8691500	6367	7322	7271.333	7352.25	45.07
02-07-2012	5750	6000	5650	6000	17823000	6331	7305.5	7262.333	7341	52.52
03-07-2012	6000	6000	5900	5950	4849000	6297	7283.5	7255.667	7330.25	51.27
04-07-2012	6000	6250	6000	6200	23249000	6270	7264.5	7250.333	7321	56.80
05-07-2012	6200	6200	6050	6200	3424500	6245	7246	7247	7312	56.80
06-07-2012	6200	6350	6100	6300	9701500	6221	7228	7242.333	7309	58.96
09-07-2012	6200	6200	6050	6100	6865500	6194	7208	7233	7304.25	53.23
10-07-2012	6100	6200	5950	6000	10175000	6167	7184	7223.667	7299.75	50.58
11-07-2012	5950	5950	5800	5850	6573000	6141	7159.5	7213.667	7293.25	46.82
12-07-2012	5800	5800	5550	5650	12980500	6109	7130.5	7202	7285	42.30
13-07-2012	5650	5750	5600	5600	8279000	6076	7098.5	7191	7277.5	41.23
16-07-2012	5650	5700	5650	5700	3077500	6045	7068	7181.333	7270.5	44.27
17-07-2012	5750	5750	5650	5750	3416500	6018	7038	7171.667	7266	45.78
18-07-2012	5700	6000	5650	5950	14401000	6001	7011.5	7163.333	7265.5	51.45
19-07-2012	6000	6200	6000	6150	17218000	5987	6986	7158	7265.25	56.36
20-07-2012	6150	6200	6050	6100	3389500	5975	6961	7153	7261	54.86
23-07-2012	5900	5950	5800	5900	4269000	5957	6933.5	7146.333	7256	49.24
24-07-2012	5850	5900	5700	5800	4676500	5942	6903.5	7140	7250.75	46.66
25-07-2012	5700	5750	5550	5600	9533000	5927	6872	7133	7242.25	41.94
26-07-2012	5600	5650	5500	5550	3466500	5910	6840	7125	7231	40.83
27-07-2012	5600	5700	5600	5650	8222500	5894	6811	7117.333	7220.5	44.03
30-07-2012	5700	5750	5650	5700	4952500	5878	6783.5	7109.667	7210.5	45.61
31-07-2012	5700	5750	5650	5650	5065500	5858	6757	7102.333	7199	44.26
01-08-2012	5600	5850	5600	5850	10595500	5849	6730.5	7096.333	7191	50.56
02-08-2012	5850	5950	5650	5650	11106500	5835	6701	7088.667	7181.25	45.07
03-08-2012	5600	5750	5500	5750	5524000	5823	6672.5	7081.333	7173.25	48.11
06-08-2012	5800	5900	5800	5800	5035500	5812	6644.5	7074.333	7165	49.60
07-08-2012	5800	5850	5750	5800	3810000	5801	6617.5	7065.333	7155.75	49.60
08-08-2012	5800	5950	5800	5900	6857500	5795	6591.5	7056.333	7146.5	52.76
09-08-2012	5900	6200	5900	6200	19119000	5797	6569.5	7050	7138.25	60.72
10-08-2012	6150	6200	6050	6200	6494500	5799	6548	7044.667	7128	60.72
13-08-2012	6100	6150	5900	5950	7450000	5802	6525	7036.333	7117.5	52.22
14-08-2012	5950	6100	5900	6100	5218000	5806	6505	7027.667	7108.75	56.19
15-08-2012	6050	6100	6000	6000	3046500	5805	6484.5	7019	7099.5	53.03
16-08-2012	6050	6100	6000	6050	2481500	5806	6465	7011.333	7088.25	54.41
23-08-2012	6050	6200	6000	6150	4953000	5809	6446	7003.667	7078.5	57.12
24-08-2012	6100	6300	6050	6300	8300500	5822	6427	6998.333	7069	60.88
27-08-2012	6300	6350	6250	6250	1365000	5840	6408	6991.333	7060	59.02
28-08-2012	6300	6300	6050	6100	4757000	5853	6387.5	6983.333	7050	53.72
29-08-2012	6100	6150	5900	6050	8028000	5869	6364.5	6975	7039.75	52.05
30-08-2012	6000	6050	5850	5900	5274000	5877	6339.5	6965	7029.5	47.28
31-08-2012	5850	5900	5800	5850	5226000	5880	6316.5	6955.667	7018.75	45.77
03-09-2012	5850	6200	5850	6200	5745000	5890	6296	6948.333	7009.75	56.27
04-09-2012	6200	6200	6000	6150	4310000	5896	6276.5	6940	7001	54.64
05-09-2012	6050	6100	5800	5900	5948000	5902	6254.5	6928.667	6991.5	47.28
06-09-2012	5900	5950	5900	5950	2962000	5911	6236	6918.667	6982.25	48.77
07-09-2012	5950	6150	5950	6150	6575000	5926	6222	6909	6974	54.32
10-09-2012	6100	6250	6100	6150	10748500	5936	6208.5	6899	6967	54.32
11-09-2012	6100	6200	6050	6200	2947500	5944	6195	6889	6959.25	55.71
12-09-2012	6200	6300	6100	6300	5358500	5958	6182.5	6880	6952.5	58.43
13-09-2012	6250	6250	6150	6250	4322500	5969	6168	6871	6945.75	56.56
14-09-2012	6350	6500	6250	6350	28773500	5976	6153.5	6862.333	6940.75	59.37
17-09-2012	6350	6450	6150	6400	19066500	5985	6141	6850.667	6938	60.73
18-09-2012	6350	6350	6200	6300	4231500	5987	6128.5	6838.667	6934.5	56.63
19-09-2012	6350	6500	6300	6500	11449000	5993	6119	6828.333	6933.5	62.14
20-09-2012	6450	6450	6300	6350	4131000	5994	6107.5	6816.667	6930.25	56.36
21-09-2012	6300	6350	6200	6350	5767500	5999	6096.5	6805	6924.5	56.36
24-09-2012	6300	6300	6050	6050	4935000	6000	6083.5	6789.333	6917.75	46.36
25-09-2012	6050	6150	6000	6050	5716500	6004	6072.5	6774.333	6911.25	46.36
26-09-2012	6000	6000	5850	5950	6670500	6010	6059.5	6757	6904	43.38
27-09-2012	5900	6000	5850	5900	10816500	6016	6046	6737.667	6897.25	41.93
28-09-2012	5900	5950	5800	5900	5489000	6020	6032.5	6718.667	6891	41.93
01-10-2012	5900	5950	5800	5900	3924000	6023	6020.5	6699.667	6884.5	41.93
02-10-2012	5900	5950	5750	5850	7671500	6021	6011	6681.333	6877.75	40.25
03-10-2012	5850	5850	5600	5700	10284500	6012	5999.5	6661.333	6871.5	35.64
04-10-2012	5650	5650	5550	5550	6625500	6001	5988	6641	6865	31.72
05-10-2012	5600	5750	5550	5600	10544000	5995	5976	6620.667	6858.5	34.31
08-10-2012	5600	5650	5500	5550	3877000	5990	5966	6599	6852.5	32.96
09-10-2012	5600	5650	5500	5550	2859500	5989	5958	6577.667	6847	32.96
10-10-2012	5500	5700	5500	5600	5510500	5990	5950	6556.667	6841.25	35.88
11-10-2012	5550	5600	5550	5600	2943500	5989	5941.5	6537	6835.25	35.88
12-10-2012	5600	5700	5600	5650	2456500	5988	5933	6518.333	6829.25	38.97
15-10-2012	5650	5650	5550	5550	1814500	5986	5922	6500	6823.25	35.31
16-10-2012	5550	5600	5500	5550	2921000	5980	5914.5	6480.333	6817.25	35.31
17-10-2012	5550	5600	5500	5550	2309500	5978	5906.5	6460	6811	35.31
18-10-2012	5600	5600	5500	5550	3204500	5974	5898.5	6439.667	6804.5	35.31
19-10-2012	5600	5600	5500	5600	2190500	5970	5891	6419.667	6798.25	39.15
22-10-2012	5550	5550	5400	5450	6333500	5963	5882	6399.333	6789.75	32.85
23-10-2012	5450	5500	5300	5400	3933000	5953	5874	6378.667	6780.5	31.06
24-10-2012	5300	5450	5300	5400	3001000	5937	5867	6358.667	6771.75	31.06
25-10-2012	5450	5450	5350	5400	2358500	5921	5860	6339	6763.75	31.06
29-10-2012	5350	5450	5300	5400	3366500	5910	5856	6320	6754.75	31.06
30-10-2012	5400	5450	5350	5450	2435500	5897	5851.5	6302.333	6745	35.77
31-10-2012	5400	5450	5350	5400	3004000	5885	5845	6284.667	6735.5	33.32
01-11-2012	5350	5350	5200	5250	5375000	5869	5837.5	6266.333	6725.75	27.27
02-11-2012	5300	5350	5200	5300	3469500	5852	5830.5	6248	6715.75	31.72
05-11-2012	5200	5250	5150	5200	3242000	5830	5826	6228	6706.25	28.03
06-11-2012	5200	5250	5100	5150	3502000	5808	5824	6208	6695.5	26.37
07-11-2012	5150	5450	5150	5450	8025000	5795	5824	6190	6686.25	46.69
08-11-2012	5350	5450	5300	5450	6835000	5783	5826	6170.667	6677	46.69
09-11-2012	5400	5550	5350	5500	4503000	5775	5826	6151.333	6667.5	49.39
12-11-2012	5500	5550	5450	5500	3109000	5768	5824	6133.667	6658.75	49.39
13-11-2012	5500	5500	5400	5500	4587500	5754	5822	6115.333	6649.75	49.39
14-11-2012	5400	5500	5400	5500	3723000	5741	5818.5	6098	6640.25	49.39
19-11-2012	5450	5500	5350	5450	3467000	5732	5817	6080.333	6629.5	46.24
20-11-2012	5450	5500	5400	5450	1415500	5722	5816.5	6064.667	6619.5	46.24
21-11-2012	5400	5450	5350	5400	507500	5707	5816.5	6050.333	6608.5	43.06
22-11-2012	5450	5450	5300	5350	1426500	5691	5813.5	6036	6597	40.08
23-11-2012	5350	5350	5250	5350	1832500	5674	5809	6021.333	6585.25	40.08
26-11-2012	5300	5350	5200	5300	1677500	5654	5806	6006.333	6573.5	37.11
27-11-2012	5250	5300	5150	5200	2967500	5633	5801	5989.667	6561.5	32.00
28-11-2012	5200	5200	5050	5150	2503000	5609	5792.5	5972	6549	29.79
29-11-2012	5200	5200	5050	5100	2588000	5583	5784	5955	6533.75	27.73
30-11-2012	5100	5100	4950	5000	4200500	5557	5772	5938	6518.25	24.14
03-12-2012	4975	5050	4925	4975	2981000	5526.5	5759.75	5921.5	6502.875	23.32
04-12-2012	4975	5100	4875	5050	5895000	5500.5	5747.25	5905.167	6487.625	30.86
05-12-2012	5050	5100	5000	5050	2361000	5474.5	5736.75	5889.167	6472.375	30.86
06-12-2012	5050	5100	5000	5100	3897500	5455.5	5727.75	5874.167	6455.875	35.74
07-12-2012	5050	5050	4975	5000	1989500	5434.5	5719.25	5859.833	6439.375	31.02
10-12-2012	5050	5050	5000	5000	1375000	5415.5	5712.75	5844.833	6421.625	31.02
11-12-2012	5050	5150	5000	5100	10814500	5399.5	5707.75	5830.5	6403.125	40.18
12-12-2012	5100	5400	5100	5350	20923500	5388.5	5704.25	5817.833	6386.125	55.94
13-12-2012	5400	5900	5400	5850	36255500	5387.5	5705.25	5809.5	6371.625	71.89
14-12-2012	5850	5850	5650	5850	7265000	5387.5	5704.25	5803.167	6357.875	71.89
17-12-2012	5850	6050	5850	6050	15153000	5394.5	5703.25	5797.833	6344.625	75.93
18-12-2012	6050	6250	5950	6050	22173000	5404.5	5702.75	5793.5	6331.875	75.93
19-12-2012	6150	6150	5800	5900	7779000	5410.5	5702.75	5787.5	6318.125	67.49
20-12-2012	5800	5950	5750	5850	3754000	5416.5	5703.25	5782.833	6303.375	64.90
21-12-2012	5800	5850	5550	5700	7718500	5419.5	5704.25	5778.5	6288.125	57.74
26-12-2012	5600	5800	5600	5700	1581500	5421.5	5705.75	5773.833	6272.875	57.74
27-12-2012	5750	5900	5700	5900	4767000	5427.5	5708.25	5770.167	6259.625	63.90
28-12-2012	5900	6000	5800	6000	7347500	5434.5	5711.25	5766.833	6247.375	66.52
02-01-2013	6050	6700	6050	6600	28448000	5455.5	5720.75	5766.5	6238.875	77.23
03-01-2013	6600	6700	6400	6450	11565000	5473.5	5726.75	5767.5	6228.625	71.11
04-01-2013	6400	6500	6350	6450	4208500	5491.5	5734.75	5768.167	6217.875	71.11
07-01-2013	6500	6500	6250	6300	5086000	5506.5	5740.25	5767.833	6206.375	65.12
08-01-2013	6200	6400	6200	6400	5215000	5522.5	5746.25	5768.167	6195.375	67.11
09-01-2013	6450	6500	6250	6300	4052500	5539.5	5751.25	5767.833	6184.375	63.23
10-01-2013	6400	6400	6200	6200	2595500	5555.5	5754.25	5767.833	6172.875	59.52
11-01-2013	6200	6250	6050	6200	5158500	5571.5	5754.25	5768.5	6161.875	59.52
14-01-2013	6100	6350	6100	6250	6545000	5588.5	5754.75	5769.5	6151.375	60.85
15-01-2013	6300	6350	6150	6150	3611000	5603.5	5756.75	5771.833	6140.875	56.83
16-01-2013	6200	6250	6100	6150	2506500	5617.5	5757.25	5773.5	6131.125	56.83
17-01-2013	6200	6250	6150	6250	2952000	5634.5	5759.75	5774.833	6122.125	59.90
18-01-2013	6300	6400	6200	6400	4191000	5657.5	5763.25	5777.5	6114.125	64.04
21-01-2013	6400	6500	6250	6350	3336000	5678.5	5765.25	5779.833	6105.625	61.75
22-01-2013	6300	6350	6100	6100	5789000	5696.5	5763.25	5782.833	6095.125	51.79
23-01-2013	6100	6250	6100	6100	2527000	5715.5	5761.75	5787.833	6084.875	51.79
25-01-2013	6100	6200	5900	5900	9942500	5724.5	5759.75	5790.833	6073.625	45.05
28-01-2013	6000	6050	5900	5950	3965000	5734.5	5758.75	5795.5	6061.625	46.91
29-01-2013	6000	6050	5900	5950	2349000	5743.5	5759.25	5798.5	6049.375	46.91
30-01-2013	5950	6000	5900	5950	3364500	5752.5	5760.25	5800.167	6038.375	46.91
31-01-2013	6000	6000	5900	6000	1765000	5762.5	5758.25	5802.167	6027.125	49.06
01-02-2013	6000	6250	6000	6150	9187000	5775.5	5758.25	5804.167	6017.375	54.97
04-02-2013	6150	6250	6050	6150	4499000	5789.5	5760.75	5807.833	6007.625	54.97
05-02-2013	6050	6100	5950	6000	4551500	5800.5	5761.25	5811.167	5998.625	48.45
06-02-2013	6100	6100	6000	6000	6192500	5812.5	5759.75	5815.167	5990.875	48.45
07-02-2013	6050	6100	6000	6000	2635500	5825.5	5758.25	5817.5	5983.375	48.45
08-02-2013	5950	6050	5950	6000	1650500	5838.5	5756.25	5818.833	5975.625	48.45
11-02-2013	5950	6000	5900	6000	1764000	5852.5	5753.25	5821.5	5967.875	48.45
12-02-2013	6000	6100	6000	6000	1646000	5868.5	5750.75	5823.5	5959.375	48.45
13-02-2013	6050	6200	6050	6100	4095000	5887.5	5748.25	5824.167	5950.875	54.11
14-02-2013	6150	6150	6000	6000	2143500	5905.5	5744.25	5824.5	5942.625	48.39
15-02-2013	6000	6100	6000	6050	2026500	5926.5	5741.75	5823.5	5935.125	51.17
18-02-2013	6050	6100	5950	6050	1746000	5948	5737.25	5822.5	5928.125	51.17
19-02-2013	6050	6050	5850	5900	5717000	5965	5732.75	5819.833	5920.125	43.10
20-02-2013	5950	5950	5850	5900	2171500	5982	5728.25	5818.5	5912.375	43.10
21-02-2013	5900	5900	5750	5750	3840000	5995	5725.25	5816.833	5904.375	36.43
22-02-2013	5750	5800	5550	5600	8561000	6007	5720.75	5815.167	5896.625	31.23
25-02-2013	5600	5700	5500	5500	5006000	6017	5716.25	5814.167	5887.875	28.33
26-02-2013	5500	5600	5400	5400	4490500	6023	5711.25	5812.833	5878.625	25.75
27-02-2013	5450	5650	5450	5500	4358500	6026	5707.25	5811.5	5869.875	32.38
28-02-2013	5500	5550	5450	5500	7886500	6019	5703.25	5809.833	5861.875	32.38
01-03-2013	5450	5500	5400	5400	7996000	6010	5698.75	5806.167	5854.875	29.34
04-03-2013	5400	5500	5400	5400	1293500	5997	5695.75	5801.167	5847.625	29.34
05-03-2013	5450	5500	5400	5400	959000	5984	5694.25	5796.5	5841.125	29.34
06-03-2013	5450	5450	5250	5250	24438000	5971	5690.75	5792.167	5833.375	24.95
07-03-2013	5250	5400	5250	5300	2926000	5960	5688.25	5788.833	5827.125	28.78
08-03-2013	5350	5550	5350	5500	22821000	5956	5687.75	5788.167	5822.875	41.59
11-03-2013	5500	5500	5350	5350	4606000	5949	5685.25	5786.833	5817.625	36.31
13-03-2013	5350	5450	5250	5300	9427000	5937	5682.25	5784.5	5811.875	34.73
14-03-2013	5350	5350	5200	5200	7399000	5921	5677.75	5781.167	5805.375	31.75
15-03-2013	5250	5300	5150	5150	9559500	5892	5673.75	5777.833	5797.875	30.35
18-03-2013	5150	5200	5050	5050	8561000	5864	5668.75	5772.5	5791.625	27.72
19-03-2013	5100	5150	4975	5000	17823000	5835	5663.25	5768.167	5784.875	26.48
20-03-2013	5000	5050	4925	4925	8003500	5807.5	5657	5762.667	5777.75	24.70
21-03-2013	4925	4975	4800	4825	11625500	5776	5649.25	5756.167	5770.125	22.52
22-03-2013	4825	4950	4800	4825	6903000	5746.5	5643	5749.667	5762.5	22.52
25-03-2013	4900	4925	4800	4800	4741000	5718.5	5637	5742.333	5755.5	21.96
26-03-2013	4800	4900	4800	4875	3410000	5692	5631.75	5733.5	5749.375	27.77
27-03-2013	4925	4950	4875	4925	4090500	5665.5	5627	5725	5743.5	31.44
28-03-2013	4900	4950	4800	4800	6412000	5638.5	5621	5717.333	5738.5	27.66
01-04-2013	4825	4850	4750	4750	3501500	5610.5	5614	5708.333	5732.75	26.30
02-04-2013	4800	4875	4775	4875	6709000	5583	5608.75	5700.833	5726.875	34.92
03-04-2013	4925	5150	4875	5100	23855000	5557	5607.25	5694.5	5722.375	46.96
04-04-2013	5100	5150	4975	4975	15975000	5529.5	5604	5686.667	5717.25	42.28
05-04-2013	5000	5100	4975	5050	7443500	5508.5	5602.5	5678.333	5714.25	45.77
08-04-2013	5050	5100	4925	5050	4571000	5487.5	5601.5	5670.333	5712.75	45.77
09-04-2013	5050	5100	5000	5000	4085000	5469.5	5597	5663	5710.5	43.73
10-04-2013	5100	5100	5000	5000	1841500	5450.5	5592.5	5656	5709.25	43.73
11-04-2013	5100	5100	4950	4975	2849000	5431	5587.25	5649.833	5706.625	42.62
12-04-2013	5050	5050	4950	4975	2329000	5411.5	5582	5644	5703	42.62
15-04-2013	5000	5000	4950	4975	1118000	5391	5576.75	5635.833	5699.375	42.62
16-04-2013	4925	4975	4875	4975	3319000	5367.5	5571.5	5628	5695	42.62
17-04-2013	5000	5000	4975	5000	7470000	5344.5	5567	5622	5692	44.51
18-04-2013	4975	4975	4900	4900	2328500	5322.5	5561.5	5615	5689	38.99
19-04-2013	4900	4925	4825	4825	2528500	5299	5555.75	5606.167	5686.125	35.44
22-04-2013	4850	4850	4725	4725	6060000	5273.5	5549.5	5596.667	5681.5	31.35
23-04-2013	4700	4800	4650	4675	6337000	5247	5542.75	5586.5	5675.875	29.51
24-04-2013	4700	4725	4500	4500	12827500	5217	5534.75	5574.5	5670.375	24.17
25-04-2013	4525	4575	4425	4425	4335000	5185.5	5527	5562.333	5664	22.31
26-04-2013	4450	4525	4350	4475	11946000	5153	5520.25	5549.833	5656.375	26.38
29-04-2013	4475	4475	4375	4375	3696000	5120.5	5513	5536.333	5648.5	23.71
30-04-2013	4375	4400	4100	4150	13186500	5082.5	5504.5	5522	5638.25	19.03
01-05-2013	4100	4175	4025	4025	10634000	5042	5495	5505.5	5627.375	17.02
02-05-2013	4025	4025	3775	3775	18261000	4999.5	5482.25	5488.333	5614.75	13.87
03-05-2013	3875	4075	3800	3875	13942500	4959	5470.5	5471.833	5603.625	20.23
06-05-2013	3950	4000	3900	3925	6223500	4922.5	5458.75	5457.667	5593.25	23.29
07-05-2013	3975	3975	3825	3850	3293000	4887.5	5447.25	5443	5583.25	21.93
08-05-2013	3800	3900	3750	3775	4709500	4853	5435	5428.5	5573.875	20.64
10-05-2013	3775	3925	3725	3900	10545500	4823	5423	5415.167	5565.375	28.24
13-05-2013	3900	3975	3800	3850	12691000	4790	5408	5401.5	5556.125	27.12
14-05-2013	3900	3900	3775	3850	6029000	4757	5388	5387.833	5546.625	27.12
15-05-2013	3825	3850	3775	3850	3378500	4726	5368	5374.5	5536.125	27.12
16-05-2013	3850	3900	3775	3825	2556500	4694.5	5345.75	5362	5524.5	26.46
17-05-2013	3825	4425	3825	4425	25162000	4675	5329.5	5354.5	5516.125	54.72
20-05-2013	4425	4500	4225	4250	14600500	4655	5313	5345.5	5507.875	48.83
21-05-2013	4250	4300	4175	4225	4243000	4633.5	5296.75	5336.667	5500	48.03
22-05-2013	4250	4300	4175	4275	5294500	4609	5282.5	5328.167	5493.375	49.79
23-05-2013	4250	4275	4100	4100	6929000	4584	5266.5	5318.167	5486.125	44.15
24-05-2013	4125	4200	4075	4075	2816500	4559.5	5248.25	5308	5478.25	43.39
27-05-2013	4075	4075	3875	3875	5296000	4533	5227	5296.167	5469.125	37.81
28-05-2013	3875	4000	3875	3925	2626500	4508.5	5200.25	5285.333	5460.5	39.89
29-05-2013	3925	4125	3900	4050	6804000	4488.5	5176.25	5275.333	5451.5	44.86
30-05-2013	4000	4025	3925	3925	3775000	4467	5151	5264.5	5442.875	41.19
31-05-2013	3950	3975	3900	3925	2686500	4447	5127.25	5253.667	5433.75	41.19
03-06-2013	3925	3975	3850	3875	3066500	4428	5102	5242.167	5424.125	39.69
04-06-2013	3925	3975	3900	3975	2176000	4411	5078.75	5232.333	5415	44.09
05-06-2013	3975	4175	3950	4150	7601000	4398	5058.25	5224	5406.25	50.85
07-06-2013	4150	4175	4050	4100	4275000	4382.5	5037.25	5215.333	5395.75	49.03
10-06-2013	4150	4150	4025	4075	3410500	4365.5	5015.5	5206.5	5385.125	48.10
11-06-2013	4050	4075	3875	3900	4552000	4347.5	4993	5196.5	5374.875	42.09
12-06-2013	3900	3975	3850	3925	2734000	4331	4970.75	5186.333	5364	43.18
13-06-2013	3875	4050	3875	3925	5271500	4312	4947.5	5176.5	5353.625	43.18
14-06-2013	4000	4050	3925	3975	6656500	4289.5	4923.25	5168	5343.25	45.56
17-06-2013	3775	3850	3725	3725	9390000	4264.5	4897	5157.5	5331.125	37.17
18-06-2013	3725	3750	3625	3650	5181000	4236.5	4872.5	5147.167	5317.875	35.08
19-06-2013	3650	3700	3500	3500	7211000	4205.5	4846.5	5136.167	5304.125	31.30
20-06-2013	3450	3450	3275	3275	11774000	4171	4820.25	5121.667	5290	26.65
21-06-2013	3100	3275	3075	3275	22461500	4136.5	4793.5	5107.167	5276.125	26.65
24-06-2013	3250	3250	3050	3050	2911500	4098	4764.5	5090.833	5261.875	22.74
25-06-2013	3100	3150	3050	3075	4236000	4060	4735.75	5074.667	5248	24.07
26-06-2013	3150	3225	3075	3200	5234500	4024.5	4707.75	5059.333	5233	30.53
27-06-2013	3250	3250	3075	3100	5163500	3987	4677.25	5043.333	5217.75	28.45
28-06-2013	3125	3150	3025	3025	4466000	3947.5	4646	5027.167	5203.375	26.96
01-07-2013	3050	3175	3000	3125	7903000	3912	4617.25	5011.667	5189.25	32.06
02-07-2013	3150	3175	3050	3100	3708500	3877.5	4588.25	4996.333	5174	31.47
03-07-2013	3100	3125	3050	3100	5350500	3845	4559.25	4981.333	5158.75	31.47
04-07-2013	3100	3375	3075	3175	15040500	3815	4531	4966.833	5143.625	35.60
05-07-2013	3250	3275	3075	3075	6426000	3786.5	4501.75	4952	5127.5	32.76
08-07-2013	3050	3100	3000	3000	4223000	3758	4471.75	4937.333	5111.25	30.78
09-07-2013	3050	3050	2950	2975	3716000	3728	4440.5	4922.833	5094.375	30.13
10-07-2013	2975	3075	2925	2925	2410500	3699	4409.75	4908.333	5077	28.81
11-07-2013	2975	3050	2800	2825	9252500	3672.5	4377.5	4893.833	5059.625	26.33
12-07-2013	2850	2900	2750	2825	7532500	3648.5	4345.25	4879.5	5041.25	26.33
15-07-2013	2825	2925	2800	2850	2777500	3630	4314.75	4864.833	5023.75	28.12
16-07-2013	2900	2950	2800	2875	5241500	3610	4284.5	4850.333	5006.375	29.96
17-07-2013	2875	2975	2850	2875	16712500	3589	4255.75	4835.5	4990.5	29.96
18-07-2013	2875	2925	2850	2850	5490500	3569	4228.25	4821.167	4974.5	29.10
19-07-2013	2875	2925	2800	2800	8125500	3549.5	4201.25	4806.5	4958.75	27.40
22-07-2013	2800	2850	2750	2800	2840000	3527.5	4175.25	4791.167	4943.25	27.40
23-07-2013	2825	2875	2800	2850	4689000	3507.5	4148.75	4774.5	4928	32.01
24-07-2013	2850	2900	2800	2825	4643000	3487	4122	4754.333	4912.625	30.95
25-07-2013	2800	2850	2800	2825	1304500	3466.5	4096.25	4734.167	4897.5	30.95
26-07-2013	2800	2850	2800	2825	2232000	3446.5	4070.5	4712.667	4883.125	30.95
29-07-2013	2800	2825	2775	2775	4055500	3413.5	4044.25	4690.833	4869.25	28.59
30-07-2013	2775	2825	2750	2775	3088000	3384	4019.5	4670	4855.125	28.59
31-07-2013	2800	2800	2600	2600	4267500	3351.5	3992.5	4648.333	4840.375	21.83
01-08-2013	2600	2700	2425	2500	4772500	3316	3962.5	4627	4825.125	19.06
02-08-2013	2500	2525	2350	2500	6511500	3284	3934	4605.667	4809.625	19.06
12-08-2013	2550	2775	2500	2650	22836500	3255.5	3907.5	4584	4794.875	33.70
13-08-2013	2700	2825	2650	2700	22520000	3232	3882.5	4562	4780.125	37.75
14-08-2013	2725	2750	2625	2675	3871000	3207	3857.75	4535.833	4765.75	36.55
15-08-2013	2625	2850	2625	2800	16488500	3182	3835.25	4511.5	4752	45.82
16-08-2013	2800	2925	2725	2850	10243000	3160.5	3813.75	4487.5	4738.5	49.03
19-08-2013	2825	2850	2650	2725	7839500	3136.5	3791.75	4463.667	4724.375	42.29
20-08-2013	2600	2650	2550	2625	10226500	3111.5	3769.75	4438.5	4709.5	37.81
21-08-2013	2675	2750	2600	2725	3911000	3086.5	3748.75	4414.667	4695.875	44.18
22-08-2013	2700	3175	2650	3125	25317000	3066	3732	4394.167	4684.5	61.26
23-08-2013	3200	3300	3025	3075	10411000	3045.5	3714	4373.333	4672.875	58.84
26-08-2013	3050	3200	3050	3075	3471500	3025.5	3695.5	4352.167	4661.25	58.84
27-08-2013	3000	3025	2900	2950	5704000	3006.5	3677	4330.833	4649	52.78
28-08-2013	2900	3100	2800	3075	4713000	2989.5	3660.25	4310.333	4637.125	57.50
29-08-2013	3075	3275	3050	3175	12523000	2974.5	3643.25	4289.833	4626	60.86
30-08-2013	3175	3225	3125	3225	4976500	2959.5	3624.5	4268.667	4615.875	62.46
02-09-2013	3275	3450	3225	3375	12404000	2952.5	3608.5	4248.833	4606.25	66.84
03-09-2013	3450	3550	3350	3400	19443000	2947.5	3592	4230.833	4597.25	67.52
04-09-2013	3375	3525	3325	3450	10340500	2946.5	3576	4213.167	4588.75	68.90
05-09-2013	3450	3625	3425	3625	13626500	2953.5	3562.25	4198	4579.625	73.17
06-09-2013	3625	3650	3475	3600	6090500	2960	3548.25	4182.333	4570.375	71.66
09-09-2013	3600	3800	3600	3800	7967500	2975	3536.5	4168	4561.875	75.95
10-09-2013	3800	3825	3275	3275	22174000	2979	3519.5	4150.167	4550.75	53.18
11-09-2013	3300	3400	3150	3275	17006000	2980.5	3502.5	4132	4539.625	53.18
12-09-2013	3300	3425	3275	3325	8180500	2985	3486	4113.167	4528.75	54.68
13-09-2013	3325	3325	3200	3200	3994000	2988.5	3468	4093.5	4517.5	50.33
16-09-2013	3225	3400	3225	3300	8207000	2992	3452	4075.5	4506.75	53.52
17-09-2013	3325	3400	3225	3225	9778500	2994.5	3436	4057	4495.875	50.88
18-09-2013	3250	3300	3225	3250	4267500	2997.5	3421.25	4038.667	4485.375	51.74
19-09-2013	3325	3375	3275	3300	8974000	3000	3407.5	4020.667	4475.125	53.48
20-09-2013	3300	3325	3250	3300	2722500	3004.5	3395.5	4002.667	4465.125	53.48
23-09-2013	3250	3300	3150	3175	4095500	3008	3383	3983.833	4455	48.42
24-09-2013	3175	3225	3000	3075	9678500	3010	3369	3963.667	4444.625	44.77
25-09-2013	3025	3100	2925	2925	5000500	3010	3354.5	3943.167	4433.75	39.91
26-09-2013	2900	2975	2875	2900	3748000	3011.5	3342	3922.167	4423.25	39.15
27-09-2013	2925	2975	2850	2850	2360000	3012	3330.25	3900.833	4412.625	37.60
30-09-2013	2825	2825	2650	2700	10968500	3009	3319.5	3879.5	4400.875	33.34
01-10-2013	2650	2750	2650	2675	5058500	3005	3307.5	3858	4389	32.68
02-10-2013	2675	2875	2675	2850	9165000	3004.5	3296.75	3838.667	4377.75	41.47
03-10-2013	2900	3050	2875	3025	9878500	3008	3288.5	3821.5	4367.875	48.68
04-10-2013	2975	3025	2925	2925	3272500	3010.5	3280	3804.333	4357.5	45.25
07-10-2013	2925	2975	2825	2825	4756000	3011	3269.25	3787.167	4346.125	42.06
08-10-2013	2800	2900	2800	2800	5134000	3010	3258.75	3769.167	4333.375	41.27
09-10-2013	2800	3000	2775	2975	18001000	3013	3250	3752.333	4319	48.51
10-10-2013	3000	3075	2950	2975	21386000	3016	3241.25	3736.167	4304.625	48.51
11-10-2013	3025	3050	2950	2950	12778000	3018.5	3232.5	3719.833	4289.125	47.54
16-10-2013	2975	2975	2900	2900	5471000	3021	3217.25	3703.167	4273.375	45.58
17-10-2013	2950	3075	2925	3075	12201500	3027	3205.5	3688.667	4259.25	52.91
18-10-2013	3100	3225	3100	3175	22185000	3038.5	3195	3674.5	4245.875	56.52
21-10-2013	3250	3275	3175	3175	18219500	3052	3184	3659	4233.25	56.52
22-10-2013	3150	3225	3100	3150	4766500	3065	3174.5	3644.333	4220.5	55.29
23-10-2013	3150	3200	3050	3075	6385500	3073.5	3164.5	3629.5	4206.375	51.66
24-10-2013	3100	3250	3050	3250	9711500	3084.5	3158.25	3616.5	4192.625	58.50
25-10-2013	3250	3325	3225	3275	13596000	3096.5	3151.75	3604	4176	59.38
28-10-2013	3275	3300	3225	3250	1572000	3105.5	3143.75	3592	4160	58.05
29-10-2013	3225	3250	3150	3175	2676500	3112	3136.25	3579.833	4143.625	54.13
30-10-2013	3175	3250	3175	3250	1792500	3122.5	3129.5	3568.667	4128.375	57.24
31-10-2013	3200	3225	3150	3150	1077500	3133	3122.25	3557.5	4112.125	52.16
01-11-2013	3175	3250	3150	3250	3506500	3143.5	3115	3547	4096.875	56.34
04-11-2013	3250	3375	3225	3325	10077500	3147.5	3106.75	3537.167	4082.5	59.21
06-11-2013	3300	3325	3200	3200	3670000	3150	3097.75	3526	4067.5	52.95
07-11-2013	3225	3350	3225	3300	6532000	3154.5	3090	3515.167	4052.75	56.88
08-11-2013	3275	3375	3275	3325	7682000	3162	3084.25	3505.333	4038.625	57.83
11-11-2013	3350	3475	3300	3475	20061500	3170	3079.75	3496.833	4025.25	63.07
12-11-2013	3500	3625	3475	3525	18176000	3177	3075.75	3487.833	4011.625	64.65
13-11-2013	3525	3525	3450	3500	6541500	3182.5	3071	3477.167	3997.125	63.19
14-11-2013	3550	3675	3525	3625	25761000	3187.5	3070	3468.167	3983.5	67.17
15-11-2013	3650	3650	3550	3550	3773000	3190.5	3069	3458.167	3970.75	62.79
18-11-2013	3550	3700	3550	3650	6536500	3194.5	3070.5	3448.833	3958.5	65.97
19-11-2013	3650	3675	3525	3625	7766000	3194.5	3074	3439.667	3947.125	64.49
20-11-2013	3600	3675	3575	3675	5513000	3196	3078	3430.833	3935.75	66.13
21-11-2013	3650	3675	3525	3550	6604000	3191	3083	3421.333	3923.75	58.80
22-11-2013	3600	3600	3450	3450	5286000	3194.5	3086.75	3411.167	3911.25	53.68
25-11-2013	3500	3575	3425	3550	9457500	3200	3090.25	3401.667	3899	57.65
26-11-2013	3550	3575	3425	3550	14665500	3204.5	3094.75	3392.167	3886	57.65
27-11-2013	3450	3525	3400	3475	4296000	3210	3099.25	3382	3872.625	53.65
28-11-2013	3475	3475	3325	3350	3789000	3211	3101.5	3371.667	3859.375	47.70
29-11-2013	3325	3425	3300	3300	4764000	3212.5	3103.5	3361.5	3845.875	45.53
02-12-2013	3300	3350	3225	3225	9707500	3212	3104.75	3351.5	3832	42.41
03-12-2013	3225	3300	3150	3175	9802500	3209.5	3104.75	3341.5	3817.875	40.42
04-12-2013	3175	3400	3175	3325	19310500	3210	3107.25	3333.667	3804.5	48.26
05-12-2013	3350	3400	3300	3375	9754000	3214	3111	3326.667	3791.375	50.59
06-12-2013	3375	3375	3275	3300	2902000	3218.5	3114.25	3318.833	3777.375	47.16
09-12-2013	3350	3350	3250	3250	3432500	3225	3117.5	3311.333	3763.625	44.96
10-12-2013	3275	3350	3275	3350	10009500	3234	3122.75	3306	3750.125	49.97
11-12-2013	3350	3375	3200	3225	8075000	3241.5	3126.75	3300.667	3736	44.52
12-12-2013	3225	3225	3100	3125	6068500	3250	3129.5	3296.333	3722.125	40.69
13-12-2013	3125	3175	3100	3100	4949000	3258.5	3131.75	3291.167	3708.125	39.77
16-12-2013	3100	3100	2925	3000	4670500	3261.5	3133	3285	3694.375	36.24
17-12-2013	3025	3075	3000	3000	1971500	3261	3134.5	3279.333	3681.375	36.24
18-12-2013	3050	3150	3000	3150	4937500	3265.5	3138	3275.167	3669.625	44.77
19-12-2013	3200	3250	3050	3050	4880500	3270	3140.5	3269.5	3657.875	40.85
20-12-2013	3075	3075	2900	2950	4088500	3273	3141.5	3263.5	3645.125	37.32
23-12-2013	2950	2975	2850	2875	1751500	3271	3142	3257	3632	34.89
24-12-2013	2900	2900	2825	2850	3761000	3268.5	3142.25	3250.333	3619.25	34.10
27-12-2013	2875	2900	2750	2750	4698500	3264.5	3141.5	3243.167	3606	31.04
30-12-2013	2750	2850	2675	2750	7239000	3261.5	3141.25	3232	3592.75	31.04
01-01-2014	2750	2850	2675	2750	7239000	3255	3141	3222	3580.25	31.04
02-01-2014	2775	2850	2725	2750	6154000	3246.5	3142.5	3212.167	3567.5	31.04
03-01-2014	2725	2725	2625	2625	7167500	3235.5	3143.75	3201.167	3553.125	26.98
06-01-2014	2625	2635	2550	2560	3782900	3223.7	3144.35	3190.9	3539.175	25.14
07-01-2014	2565	2600	2400	2440	5023900	3211	3142.25	3180	3524.875	22.13
08-01-2014	2455	2495	2350	2485	13386600	3195.7	3140.1	3170.733	3511.3	25.72
09-01-2014	2485	2495	2430	2430	9381700	3178.8	3137.65	3160.767	3497.7	24.25
10-01-2014	2440	2460	2355	2360	10464600	3161	3133.25	3149.5	3484.25	22.49
13-01-2014	2365	2400	2330	2335	10401800	3144.2	3128.1	3138.9	3470.925	21.87
15-01-2014	2335	2415	2285	2380	23143600	3126.8	3124.65	3128.6	3458.2	25.78
16-01-2014	2400	2465	2400	2435	10151600	3112.5	3122.75	3119	3446.25	30.37
17-01-2014	2455	2485	2420	2450	5869800	3096.5	3120	3108.833	3434.375	31.61
20-01-2014	2455	2495	2455	2465	9938400	3079.3	3113.4	3097.6	3422.7	32.90
21-01-2014	2480	2520	2480	2505	9965500	3065.4	3107.7	3086.967	3410.85	36.35
22-01-2014	2510	2645	2505	2645	14965800	3052.3	3103.4	3077.433	3399.45	46.67
23-01-2014	2650	2675	2570	2570	15455800	3037.2	3099.6	3068.567	3388.3	42.67
24-01-2014	2550	2595	2530	2575	4956200	3019.2	3094.6	3059.567	3377.425	43.02
27-01-2014	2480	2500	2450	2460	4431800	2997.9	3087.45	3049.8	3365.35	37.37
28-01-2014	2470	2475	2390	2415	4946400	2976.2	3079.35	3039.4	3351.925	35.42
29-01-2014	2420	2480	2420	2455	2123900	2952.8	3070.15	3030.933	3339.325	38.50
30-01-2014	2420	2435	2355	2395	4405800	2929.7	3060.1	3022.567	3326.05	35.74
03-02-2014	2400	2425	2395	2400	1726900	2904.7	3049.6	3015.233	3312.8	36.15
04-02-2014	2355	2370	2305	2355	3707700	2879.3	3036.9	3009.1	3299.575	34.04
05-02-2014	2365	2380	2335	2335	5291500	2852.5	3024.25	3002.833	3286.25	33.12
06-02-2014	2350	2350	2265	2280	18612100	2827.1	3009.05	2997.7	3272.775	30.65
07-02-2014	2315	2325	2295	2305	8218600	2804.2	2999.35	2992.567	3259.425	33.09
10-02-2014	2330	2350	2305	2305	15656400	2779.3	2989.65	2986.6	3246.075	33.09
11-02-2014	2305	2385	2305	2385	15765900	2756	2980.25	2981.833	3233.125	40.82
12-02-2014	2400	2430	2370	2380	14994400	2734.1	2972.05	2977.533	3220.025	40.50
13-02-2014	2400	2425	2360	2385	12456900	2714.8	2962.9	2972.6	3207.45	40.99
14-02-2014	2405	2410	2365	2375	4521400	2696.3	2954.4	2967.767	3195.2	40.28
17-02-2014	2380	2410	2365	2405	9794500	2679.9	2945.95	2963.133	3183.6	43.46
18-02-2014	2410	2440	2390	2420	10922400	2664.8	2937.15	2958.1	3172.325	45.04
19-02-2014	2430	2435	2415	2415	5167900	2646.6	2928.3	2953.7	3161.9	44.59
20-02-2014	2410	2465	2380	2450	10578700	2628.1	2921.05	2950.033	3152.025	48.44
21-02-2014	2460	2475	2415	2420	8816000	2610.5	2914.5	2946.333	3141.75	45.52
24-02-2014	2415	2440	2400	2400	2748400	2593.5	2909.25	2942.833	3131.875	43.63
25-02-2014	2425	2425	2345	2345	5220800	2573.4	2903.7	2939.633	3122.85	38.86
26-02-2014	2345	2375	2315	2320	4648600	2555.3	2898.4	2936.267	3114.325	36.88
27-02-2014	2340	2380	2310	2375	6018600	2540.3	2895.15	2933.1	3107.325	43.67
28-02-2014	2380	2400	2355	2400	6146400	2526.3	2892.4	2929.933	3099.95	46.49
03-03-2014	2385	2390	2350	2360	3386800	2513.5	2887.5	2926.5	3092.125	42.80
04-03-2014	2360	2425	2355	2415	9226200	2501.8	2881.4	2923.6	3084.95	48.81
05-03-2014	2425	2460	2400	2425	9716500	2487.3	2876.4	2921.1	3078.2	49.84
06-03-2014	2425	2435	2410	2410	3673400	2474.5	2872.25	2918.5	3070.75	48.27
07-03-2014	2425	2425	2375	2375	5102100	2463	2868	2915.333	3063.375	44.72
10-03-2014	2350	2375	2345	2350	4707700	2452.5	2861.75	2912.167	3055.875	42.33
11-03-2014	2350	2365	2305	2310	8301900	2441.7	2855.1	2908.733	3048.175	38.76
12-03-2014	2305	2305	2265	2270	7539000	2432.1	2848.3	2905.033	3040.4	35.53
13-03-2014	2270	2315	2270	2315	4049000	2423.4	2842.45	2901.967	3029.85	41.44
14-03-2014	2300	2305	2270	2270	4414200	2413.8	2834.4	2898.6	3019.95	37.72
17-03-2014	2280	2315	2270	2290	6357900	2404.6	2825.55	2896.533	3010.275	40.29
18-03-2014	2295	2330	2285	2285	7155800	2397.8	2816.65	2895.1	3000.325	39.84
19-03-2014	2300	2320	2295	2295	5871800	2392.5	2808.1	2893.733	2991.3	41.23
20-03-2014	2300	2310	2220	2225	9346700	2388.2	2799.6	2890.9	2982.05	35.12
21-03-2014	2230	2260	2190	2250	6065900	2383.5	2789.6	2887.9	2973.925	38.62
24-03-2014	2255	2260	2220	2225	2861500	2379.4	2779.1	2884.9	2965.425	36.50
25-03-2014	2220	2220	2155	2155	6885900	2375.3	2768.15	2880.6	2955.95	31.31
26-03-2014	2165	2190	2160	2160	4138000	2371.8	2758	2876	2947.125	32.05
27-03-2014	2165	2190	2155	2155	3316400	2367.3	2747.05	2872.2	2938.275	31.69
28-03-2014	2160	2185	2160	2185	3817600	2362.3	2737.4	2869.267	2929.825	36.41
01-04-2014	2175	2220	2175	2200	5043400	2357.3	2726.9	2865.767	2920.95	38.70
02-04-2014	2200	2215	2165	2170	5614400	2351.4	2715.35	2859.4	2911.05	35.92
03-04-2014	2160	2180	2160	2165	2172800	2344.6	2705	2853.333	2901.375	35.46
04-04-2014	2165	2170	2145	2160	3734400	2334.9	2693.6	2847.233	2891.8	34.98
07-04-2014	2185	2185	2160	2160	3644500	2326.7	2681.95	2841.967	2883.1	34.98
08-04-2014	2180	2180	2145	2145	3160700	2318.1	2668.65	2835.767	2874.2	33.41
10-04-2014	2150	2150	2120	2120	5135900	2311.3	2654.6	2828.733	2865.175	30.92
11-04-2014	2100	2160	2090	2155	3981100	2306.1	2641.15	2821.6	2856.075	37.90
14-04-2014	2160	2195	2160	2160	6957100	2300.2	2626.5	2813.5	2848.25	38.86
15-04-2014	2160	2170	2115	2120	4110500	2294.7	2612.2	2804.967	2840.6	34.32
16-04-2014	2130	2175	2125	2150	7515500	2289.7	2597.2	2796.3	2833.85	39.98
17-04-2014	2160	2175	2140	2140	3651400	2285.4	2582.35	2786.4	2828.175	38.78
21-04-2014	2140	2150	2120	2120	1283100	2281.1	2566.8	2776.533	2822.4	36.43
22-04-2014	2130	2150	2095	2145	5714600	2278.4	2552.75	2765.5	2817.875	41.23
23-04-2014	2150	2375	2145	2370	47992600	2279.7	2541.95	2759.467	2814.35	66.06
24-04-2014	2375	2390	2295	2300	21266900	2279.6	2529.45	2752.967	2809.85	57.87
25-04-2014	2310	2415	2305	2400	18681600	2279.9	2517.95	2746.8	2806.35	64.62
28-04-2014	2400	2415	2355	2355	9809000	2279.4	2506.75	2741.167	2803	59.96
29-04-2014	2355	2385	2325	2360	6049700	2278.9	2496.85	2734.9	2799.175	60.30
30-04-2014	2375	2405	2350	2360	9634600	2278.6	2487.45	2729.133	2795.475	60.30
02-05-2014	2360	2370	2275	2275	4358800	2276	2477.95	2722.633	2791.35	51.61
05-05-2014	2275	2280	2235	2235	5678500	2272.3	2468.55	2715.533	2786.65	48.09
06-05-2014	2235	2275	2235	2235	3716000	2268.7	2457.65	2708.433	2782.45	48.09
07-05-2014	2215	2255	2210	2220	3336300	2264.1	2446.1	2702.067	2778.55	46.71
08-05-2014	2230	2245	2185	2185	5107800	2259.4	2434.95	2696.133	2774.6	43.56
09-05-2014	2185	2230	2170	2185	5214700	2255.1	2424.3	2691.2	2770.9	43.56
12-05-2014	2200	2380	2200	2370	26354500	2255.6	2414.5	2687.667	2768.625	60.06
13-05-2014	2385	2485	2385	2435	40393700	2257.9	2406.6	2684.9	2766.675	64.04
14-05-2014	2440	2465	2410	2420	17021500	2258.8	2399.55	2683.033	2764.525	62.50
16-05-2014	2420	2445	2405	2420	8796900	2259.2	2392.75	2681.333	2762.25	62.50
19-05-2014	2425	2455	2375	2390	10062300	2259.8	2386.65	2678.267	2759.825	59.18
20-05-2014	2400	2425	2310	2335	11921800	2258.2	2380	2673.667	2757.25	53.57
21-05-2014	2330	2395	2315	2380	9433500	2257.3	2372.3	2670.033	2755.15	57.15
22-05-2014	2400	2445	2375	2420	16116000	2257.5	2366	2667.333	2753.25	60.09
23-05-2014	2430	2510	2400	2495	36723000	2259.9	2361.45	2665.3	2751.475	64.96
26-05-2014	2510	2565	2505	2520	17236200	2263.3	2357.9	2662.267	2749.95	66.43
28-05-2014	2520	2540	2465	2500	14055700	2267.1	2354.4	2659.1	2748.325	64.11
30-05-2014	2500	2500	2425	2425	8142000	2270.2	2351.15	2655.6	2746.325	56.20
02-06-2014	2420	2460	2360	2450	15034200	2272.9	2348.15	2652.6	2744.7	58.06
03-06-2014	2465	2505	2425	2470	15019400	2276.9	2345.35	2648.567	2743.175	59.54
04-06-2014	2470	2490	2440	2450	5929100	2280.1	2342.35	2643.733	2742.425	57.36
05-06-2014	2450	2490	2415	2455	9323100	2283.5	2340.65	2638.933	2742.2	57.77
06-06-2014	2475	2520	2460	2490	14002900	2287.4	2339.95	2634.533	2742.15	60.67
09-06-2014	2500	2515	2410	2415	11738100	2291.2	2339.7	2630.133	2740.975	52.39
10-06-2014	2400	2440	2380	2400	8467400	2294.2	2338.85	2624.467	2739.475	50.89
11-06-2014	2410	2435	2395	2420	7940600	2298.1	2338.75	2618.767	2738.2	52.83
12-06-2014	2420	2465	2405	2435	13397700	2303.7	2339.5	2613.333	2736.375	54.28
13-06-2014	2435	2450	2400	2405	5044100	2308.6	2340.2	2608.2	2734.15	50.90
16-06-2014	2420	2425	2355	2355	7349300	2312.6	2339.95	2602.233	2732.3	45.78
17-06-2014	2350	2390	2350	2375	5449000	2316.4	2339.35	2597.067	2731.05	48.03
18-06-2014	2380	2410	2370	2370	6749900	2319.8	2338.55	2591.2	2729.275	47.50
19-06-2014	2395	2395	2360	2360	7304200	2323.6	2337.5	2584.767	2725.45	46.40
20-06-2014	2360	2375	2330	2355	3263900	2327.4	2336	2579.133	2721.85	45.82
23-06-2014	2350	2360	2310	2310	4628700	2330.4	2332.65	2572.533	2718.025	40.92
24-06-2014	2305	2325	2275	2275	4215800	2332.7	2329.7	2565.533	2714.65	37.55
25-06-2014	2295	2305	2260	2295	2481500	2335.7	2326.9	2557.667	2710.75	40.56
26-06-2014	2295	2345	2285	2330	4860100	2339.9	2325.6	2549.7	2706.525	45.51
27-06-2014	2345	2350	2305	2320	3587500	2343.2	2324.65	2541.833	2702	44.37
30-06-2014	2330	2345	2310	2325	2987700	2346.5	2323.35	2533.167	2696.75	45.11
01-07-2014	2330	2345	2325	2335	2682600	2350.8	2322.75	2525.067	2691.425	46.64
02-07-2014	2340	2385	2340	2375	4750700	2355.3	2322.5	2516.567	2686.05	52.34
03-07-2014	2370	2390	2365	2375	4667900	2360	2322.7	2508.233	2679.8	52.34
04-07-2014	2290	2310	2285	2290	6991600	2363.4	2322.25	2499	2673.25	41.43
07-07-2014	2300	2315	2280	2300	4980900	2366.5	2322.45	2490.667	2665.75	42.94
08-07-2014	2310	2310	2250	2250	7498200	2364.1	2321.9	2482.667	2660.625	37.71
09-07-2014	2310	2310	2250	2250	7498200	2363.1	2321.35	2474	2655.5	37.71
10-07-2014	2260	2275	2245	2245	5026800	2360	2319.95	2465.3	2650.1	37.18
11-07-2014	2245	2260	2215	2215	3862900	2357.2	2318.3	2456.9	2645.175	34.12
14-07-2014	2215	2220	2170	2170	5625100	2353.4	2316.15	2449.033	2639.525	30.10
15-07-2014	2195	2195	2125	2125	13843800	2348.7	2313.65	2441.2	2634.025	26.72
16-07-2014	2125	2180	2125	2155	15085100	2346.3	2311.15	2434.067	2628.55	32.19
17-07-2014	2165	2170	2125	2125	5243400	2344.1	2308.2	2427.067	2622.675	29.80
18-07-2014	2110	2135	2105	2120	2555300	2341.8	2305.25	2419.033	2616.775	29.40
21-07-2014	2120	2160	2120	2140	6300500	2340.2	2302.15	2410.8	2611.6	33.20
22-07-2014	2145	2150	2050	2075	9106700	2338	2298.7	2402.633	2606.6	27.94
23-07-2014	2105	2105	2070	2070	4650200	2335.7	2295.4	2394.767	2602.325	27.58
24-07-2014	2075	2135	2075	2110	9224900	2330.5	2293.05	2386.5	2598.375	34.85
25-07-2014	2125	2135	2095	2110	6385400	2324	2290.95	2379.067	2594.675	34.85
04-08-2014	2090	2190	2085	2190	16939400	2319.4	2289.1	2372.833	2592.125	47.15
05-08-2014	2200	2265	2180	2255	28427200	2316.1	2287.65	2367.2	2590.025	54.64
06-08-2014	2255	2260	2225	2235	10209500	2313	2286.4	2362.1	2586.95	52.19
07-08-2014	2235	2260	2225	2225	10305400	2310.8	2284.5	2356.933	2582.95	50.96
08-08-2014	2235	2235	2180	2180	6002800	2306.8	2282.05	2350.467	2579.225	45.73
11-08-2014	2190	2210	2130	2145	8666100	2301.3	2279.4	2344.433	2575.825	42.11
12-08-2014	2160	2185	2150	2160	5439300	2294.6	2277.25	2339.167	2572.625	44.15
13-08-2014	2180	2185	2155	2175	5517700	2287.7	2275.5	2334.5	2568.625	46.19
14-08-2014	2185	2235	2185	2210	13244500	2281.9	2274.5	2330.233	2564.8	50.72
15-08-2014	2220	2240	2215	2230	7718600	2278	2274.1	2326.767	2561.2	53.15
18-08-2014	2225	2275	2220	2260	10754000	2274.2	2273.55	2323.5	2558	56.60
19-08-2014	2280	2285	2235	2245	7180600	2269.7	2273.3	2320.133	2553.85	54.44
20-08-2014	2245	2265	2245	2260	4844500	2265.9	2273	2316.867	2549.275	56.24
21-08-2014	2260	2265	2200	2225	5903300	2261.3	2272.4	2314.2	2544.525	51.16
22-08-2014	2240	2245	2220	2220	3799500	2255.9	2271.65	2311.933	2539.875	50.46
25-08-2014	2215	2220	2180	2185	3840200	2251.3	2271.25	2310.233	2535.425	45.74
26-08-2014	2185	2225	2165	2195	4781100	2247.2	2270.7	2308.3	2530.15	47.26
27-08-2014	2205	2310	2195	2300	23516200	2244.8	2271.45	2307.433	2525.275	59.94
28-08-2014	2305	2315	2275	2280	9061700	2241.7	2272.7	2306.9	2520.425	57.12
29-08-2014	2280	2310	2150	2150	14777000	2236.6	2272.6	2305.667	2515.3	42.98
01-09-2014	2200	2230	2200	2205	6121500	2233.6	2273.1	2304.5	2510.075	48.76
02-09-2014	2215	2240	2195	2230	5298900	2230.7	2273.55	2303.133	2505.475	51.18
03-09-2014	2230	2270	2230	2255	8766600	2228.4	2274.1	2301.833	2500.5	53.55
04-09-2014	2260	2265	2225	2240	6684400	2226	2274.8	2300.333	2495.075	51.92
05-09-2014	2230	2250	2205	2210	6349000	2223.1	2275.25	2298.367	2490.125	48.74
08-09-2014	2225	2230	2205	2205	3425200	2221	2275.7	2295.433	2484.65	48.21
09-09-2014	2210	2210	2170	2170	4061200	2218.9	2275.8	2292.767	2478.875	44.55
10-09-2014	2150	2165	2105	2105	10630600	2215.1	2275.4	2289.633	2472.025	38.68
11-09-2014	2120	2130	2080	2080	7517200	2210.1	2275	2287.1	2464.8	36.68
12-09-2014	2080	2120	2075	2105	4713700	2205.8	2274.5	2285.033	2457.825	40.02
15-09-2014	2110	2110	2075	2090	2382700	2201.1	2273.8	2282.6	2450.15	38.70
16-09-2014	2090	2125	2070	2095	3081100	2196.3	2273.55	2280.6	2442.875	39.42
17-09-2014	2105	2135	2105	2120	4056300	2191.2	2273.25	2278.733	2435.225	43.01
18-09-2014	2120	2130	2100	2100	2321400	2185.7	2272.85	2277.033	2427.6	40.92
19-09-2014	2100	2125	2095	2125	2475500	2182.4	2272.9	2275.633	2419.85	44.55
22-09-2014	2115	2130	2105	2105	964300	2178.5	2272.5	2274.467	2412.625	42.31
23-09-2014	2100	2110	2085	2100	2308900	2175.5	2269.8	2273.1	2405.875	41.74
24-09-2014	2110	2110	2085	2090	1568700	2172.3	2267.7	2271.667	2398.575	40.58
25-09-2014	2105	2110	2090	2095	1605900	2169.3	2264.65	2269.733	2391.3	41.46
26-09-2014	2085	2085	2035	2065	3533500	2166.3	2261.75	2267.633	2384.25	37.84
29-09-2014	2075	2080	2050	2075	1103300	2164.4	2258.9	2265.567	2377.875	39.73
30-09-2014	2055	2070	2045	2045	1183400	2162.8	2255.75	2263.367	2371.6	36.17
01-10-2014	2040	2060	2040	2045	1238300	2160.6	2253.45	2260.967	2365.7	36.17
02-10-2014	2030	2035	1960	1965	4848200	2157.4	2250.75	2257.933	2359.65	28.33
03-10-2014	1965	1985	1910	1940	1462600	2153.8	2247.8	2254.767	2352.725	26.41
06-10-2014	1955	1960	1910	1920	843500	2149.4	2244.8	2251.233	2345.45	24.94
07-10-2014	1920	1960	1920	1935	2816900	2146.6	2242.3	2248	2338.625	28.16
08-10-2014	1920	1945	1890	1905	1992000	2143.3	2239.5	2244.7	2331.9	25.78
09-10-2014	1915	1930	1840	1840	5866500	2137.9	2234.2	2241.333	2324.35	21.54
10-10-2014	1800	1830	1775	1775	6295400	2131.2	2227.6	2237.7	2317.1	18.30
13-10-2014	1750	1750	1685	1690	4624900	2121.2	2220.3	2233.133	2309.925	15.10
14-10-2014	1690	1715	1680	1690	1839600	2109.9	2213	2228.4	2302.875	15.10
15-10-2014	1700	1705	1595	1595	5250200	2097.1	2205.05	2223.3	2295.85	12.31
16-10-2014	1585	1635	1555	1610	7135700	2084.8	2197.8	2217.933	2288.9	14.98
17-10-2014	1610	1645	1540	1585	8188400	2072.9	2189.85	2212.333	2281.075	14.20
20-10-2014	1600	1645	1595	1620	8131000	2062.4	2181.85	2207.067	2273.925	20.42
21-10-2014	1625	1645	1605	1615	5848400	2051.5	2173.05	2202	2267.25	20.20
22-10-2014	1620	1660	1610	1635	13121500	2040.7	2164.2	2197.233	2261.05	23.82
23-10-2014	1635	1660	1600	1600	13580400	2028.5	2155.2	2192.5	2254.8	21.94
24-10-2014	1600	1610	1565	1575	3705700	2015.4	2146.7	2187.867	2248.925	20.69
27-10-2014	1575	1590	1525	1525	3693500	2000.7	2137.45	2182.6	2242.8	18.42
28-10-2014	1525	1540	1490	1500	4162500	1985.8	2127.75	2177.467	2236.55	17.40
29-10-2014	1505	1570	1500	1500	13131900	1970.6	2118.25	2172.2	2230.3	17.40
30-10-2014	1520	1560	1510	1545	4286100	1957	2109.15	2167.267	2224.9	26.00
31-10-2014	1555	1610	1550	1580	7015200	1944.2	2100.05	2162.5	2220	31.94
03-11-2014	1580	1580	1525	1530	5243800	1931.1	2091.2	2157.867	2215.45	28.43
04-11-2014	1530	1530	1455	1460	6011800	1916.4	2081.8	2152.6	2210.325	24.39
05-11-2014	1455	1455	1410	1415	2929200	1898.7	2071.75	2147.2	2205.25	22.20
06-11-2014	1430	1440	1410	1420	1603900	1881.5	2061.6	2142.3	2200.55	23.03
07-11-2014	1420	1470	1410	1450	6321100	1867.5	2052.05	2137.567	2196.125	27.97
10-11-2014	1465	1475	1450	1460	2009400	1852.6	2043.1	2132.933	2191.525	29.59
11-11-2014	1460	1480	1460	1470	2836500	1837.4	2034.05	2128.167	2186.7	31.25
12-11-2014	1470	1475	1440	1450	2273500	1821.3	2024.85	2123.167	2181.7	29.74
13-11-2014	1450	1455	1440	1455	1144000	1805.6	2015.8	2118.4	2176.65	30.64
14-11-2014	1465	1465	1450	1450	1743300	1790.4	2006.75	2113.633	2171.375	30.22
17-11-2014	1450	1460	1425	1450	2032800	1775.3	1998.15	2108.9	2165.4	30.22
18-11-2014	1460	1460	1430	1450	2008200	1760.9	1989.9	2104.167	2159.8	30.22
19-11-2014	1460	1510	1445	1485	6414400	1748.5	1981.8	2099.767	2154.35	37.68
20-11-2014	1485	1510	1485	1500	3105800	1736.9	1973.5	2095.633	2149.55	40.61
21-11-2014	1500	1520	1500	1510	1631500	1725	1965.4	2091.333	2145.025	42.55
24-11-2014	1515	1585	1515	1560	5890900	1714.4	1957.75	2087.333	2140.55	51.14
25-11-2014	1555	1640	1555	1620	8780600	1704.9	1950.6	2084	2136.675	59.05
26-11-2014	1615	1675	1605	1650	7731300	1695.5	1943.35	2080.667	2132.925	62.34
27-11-2014	1650	1690	1640	1680	3962100	1687.1	1936.4	2077.6	2129.55	65.33
28-11-2014	1680	1685	1640	1680	4142500	1678.2	1930.3	2074.667	2126.275	65.33
01-12-2014	1680	1685	1605	1680	9866800	1669.7	1924.1	2071.567	2123.275	65.33
02-12-2014	1680	1695	1650	1650	5532100	1660.7	1918.1	2066.767	2120	59.43
03-12-2014	1650	1665	1620	1650	2027600	1651.9	1912.1	2062.433	2116.725	59.43
04-12-2014	1665	1715	1665	1710	6972300	1644.2	1906.75	2057.833	2113.35	66.46
05-12-2014	1715	1730	1710	1720	1878100	1637.3	1901.8	2053.6	2110.05	67.47
08-12-2014	1725	1730	1680	1690	6147900	1629.6	1897	2049.133	2106.575	61.48
09-12-2014	1715	1720	1715	1720	3140800	1623.1	1892.95	2044.867	2103.3	64.84
10-12-2014	1715	1720	1685	1715	1374700	1616.5	1888.55	2041.133	2099.85	63.84
11-12-2014	1715	1720	1695	1715	6542200	1611.5	1884.45	2037.667	2096.325	63.84
12-12-2014	1715	1720	1695	1720	10197900	1607.1	1880.45	2034.233	2092.85	64.48
15-12-2014	1715	1725	1690	1715	8392000	1603	1876.2	2030.867	2089.175	63.28
16-12-2014	1715	1715	1600	1650	2073200	1597.3	1871.95	2027.3	2085.325	50.22
17-12-2014	1715	1735	1650	1655	6534100	1592.3	1867.8	2023.767	2081.6	51.06
18-12-2014	1715	1720	1715	1720	1412600	1589.9	1863.9	2019.433	2078.475	60.38
19-12-2014	1720	1740	1715	1720	3309000	1588.8	1860	2014.667	2075.475	60.38
22-12-2014	1720	1730	1715	1715	1120100	1589.3	1855.25	2009.967	2072.175	59.37
23-12-2014	1730	1735	1690	1690	3744400	1589.3	1849.6	2005.1	2068.625	54.47
24-12-2014	1690	1705	1670	1685	593800	1591.1	1844.1	2000.4	2065.25	53.52
29-12-2014	1720	1720	1650	1715	1411100	1593.2	1839	1996.267	2061.75	58.23
30-12-2014	1715	1715	1660	1660	867900	1594.7	1833.8	1991.467	2057.925	48.52
02-01-2015	1710	1715	1700	1715	591800	1596.6	1829.5	1986.767	2054.45	56.36
05-01-2015	1720	1735	1695	1730	7210500	1598.9	1825.2	1981.667	2051.225	58.23
06-01-2015	1730	1730	1685	1720	1650600	1600.6	1820.65	1976.333	2048.075	56.49
07-01-2015	1730	1735	1730	1730	2061400	1603.2	1815.85	1971.2	2045.175	57.85
08-01-2015	1730	1735	1730	1730	1614300	1606.3	1810.85	1966.567	2042.475	57.85
09-01-2015	1730	1740	1725	1740	2112800	1610.6	1805.65	1961.833	2039.6	59.31
12-01-2015	1730	1735	1730	1730	1192100	1615.2	1800.5	1956.9	2036.9	57.17
13-01-2015	1730	1735	1730	1730	1095100	1619.8	1795.2	1952.1	2034.1	57.17
14-01-2015	1730	1740	1730	1735	1616700	1623.6	1790.3	1947.3	2031.35	58.05
15-01-2015	1735	1740	1730	1740	513000	1626.8	1785.5	1942.3	2028.575	58.96
16-01-2015	1730	1735	1730	1735	336000	1630.9	1781	1937.767	2026.125	57.61
19-01-2015	1730	1780	1730	1755	1443700	1636.8	1776.6	1933.467	2023.65	61.40
20-01-2015	1760	1765	1735	1760	512100	1643.7	1771.2	1929.067	2021.325	62.31
21-01-2015	1740	1755	1730	1740	513900	1650.1	1765.8	1924.433	2019.25	56.58
22-01-2015	1730	1755	1730	1735	820500	1655.8	1761.65	1919.967	2017.125	55.22
23-01-2015	1755	1755	1705	1705	737700	1660.7	1756.65	1915.633	2014.875	47.77
26-01-2015	1700	1700	1625	1655	1314200	1664.4	1750.9	1910.833	2012.225	38.45
27-01-2015	1635	1665	1635	1655	1760100	1668.5	1744.9	1906.067	2009.5	38.45
28-01-2015	1655	1675	1655	1670	1777900	1672.8	1739.2	1901.467	2007	42.36
29-01-2015	1665	1670	1600	1600	3051700	1675.8	1733.1	1896.433	2004.175	32.11
30-01-2015	1610	1640	1520	1520	5087700	1677.2	1726.25	1891.167	2000.975	24.74
02-02-2015	1520	1575	1520	1535	813200	1678.9	1719.9	1886.233	1997.85	28.08
03-02-2015	1550	1570	1545	1550	876400	1680.2	1714.35	1881.267	1994.875	31.35
04-02-2015	1560	1570	1545	1560	1822000	1681.4	1709.15	1876.133	1992.075	33.52
05-02-2015	1560	1575	1540	1550	2404100	1682.2	1703.6	1871	1989.05	32.42
06-02-2015	1570	1580	1555	1575	1831200	1682.5	1698.45	1866	1986.125	37.93
09-02-2015	1575	1585	1565	1580	614700	1681.7	1693.3	1860.967	1983.425	39.00
10-02-2015	1605	1645	1605	1640	975300	1681.5	1688.5	1856.067	1980.875	50.12
11-02-2015	1640	1655	1635	1650	1140300	1680.9	1684	1851.233	1978.425	51.70
12-02-2015	1660	1720	1650	1680	2433200	1680.9	1679.55	1847.167	1976.225	56.18
13-02-2015	1695	1710	1690	1705	1561000	1681.4	1675.55	1843.2	1974.025	59.55
16-02-2015	1710	1710	1700	1705	3663600	1682.5	1671.6	1839.567	1970.7	59.55
17-02-2015	1700	1705	1690	1690	934800	1683.3	1667.6	1835.833	1967.65	56.53
18-02-2015	1700	1700	1675	1700	3529800	1683.1	1663.65	1832.2	1964.15	58.06
20-02-2015	1700	1700	1680	1690	2051600	1682.5	1659.9	1828.7	1960.825	55.94
23-02-2015	1685	1685	1630	1645	455300	1681.6	1655.6	1825.2	1957.25	47.53
24-02-2015	1645	1645	1575	1600	884100	1679.2	1651.15	1821.7	1953.45	40.90
25-02-2015	1595	1610	1575	1580	381500	1676.5	1646.5	1817.867	1949.975	38.35
26-02-2015	1600	1620	1590	1600	71400	1674.2	1642.85	1814.367	1946.8	42.24
27-02-2015	1600	1655	1600	1655	571800	1672.9	1640	1811.267	1943.9	51.33
02-03-2015	1660	1680	1590	1590	451200	1670.4	1636.7	1807.6	1940.75	42.76
03-03-2015	1610	1650	1610	1620	219100	1669.8	1633.55	1804.567	1937.925	47.15
04-03-2015	1620	1620	1610	1615	139500	1669	1630.65	1801.533	1935.075	46.51
05-03-2015	1620	1625	1605	1620	63100	1667	1628.45	1798.267	1931.325	47.28
06-03-2015	1625	1625	1595	1595	86300	1664.5	1626.65	1794.833	1927.125	43.88
09-03-2015	1595	1595	1555	1555	448300	1661.3	1625.3	1790.6	1922.8	39.04
10-03-2015	1560	1565	1550	1550	263000	1658.5	1623.9	1785.9	1918.45	38.47
11-03-2015	1545	1550	1505	1510	295000	1655	1623.05	1781.067	1914.05	34.16
12-03-2015	1515	1540	1510	1520	231100	1651.1	1622.15	1776.367	1909.975	36.09
13-03-2015	1530	1550	1520	1550	326900	1648.9	1621.8	1772.167	1905.825	41.61
16-03-2015	1550	1555	1520	1520	265000	1645	1620.8	1768	1901.325	38.07
17-03-2015	1525	1550	1510	1520	217500	1640.8	1619.85	1763.733	1896.45	38.07
18-03-2015	1530	1535	1520	1525	417400	1636.9	1618.75	1759.4	1891.475	39.07
19-03-2015	1545	1550	1520	1525	870300	1632.8	1618	1754.833	1886.6	39.07
20-03-2015	1515	1540	1510	1525	822900	1628.7	1617.5	1750.133	1882.1	39.07
23-03-2015	1525	1530	1525	1525	933700	1624.4	1617.5	1745.233	1877.475	39.07
24-03-2015	1530	1530	1510	1510	264200	1620	1617.6	1740.333	1872.675	36.67
25-03-2015	1510	1510	1475	1485	544100	1615.1	1617.45	1735.167	1867.85	33.04
26-03-2015	1475	1485	1475	1480	323800	1610	1616.8	1730.2	1862.975	32.35
27-03-2015	1475	1490	1470	1490	145200	1605	1615.9	1725.333	1857.975	35.26
30-03-2015	1490	1510	1490	1500	110800	1600.3	1615.6	1720.767	1853.4	38.13
31-03-2015	1510	1535	1500	1500	171000	1595.2	1616	1716.133	1848.9	38.13
01-04-2015	1460	1515	1450	1490	577100	1589.8	1616.75	1710.733	1844.25	36.27
02-04-2015	1500	1510	1480	1490	455000	1584.8	1617.45	1705.467	1839.525	36.27
06-04-2015	1495	1520	1480	1490	289200	1579.9	1617.85	1701.067	1834.95	36.27
07-04-2015	1520	1530	1485	1500	596800	1575.8	1618.25	1696.367	1830.675	39.94
08-04-2015	1500	1500	1485	1495	295300	1572.6	1618.5	1691.467	1826.275	38.74
09-04-2015	1470	1495	1470	1475	76800	1569	1618.75	1686.267	1821.8	34.29
10-04-2015	1475	1480	1460	1460	244200	1564.8	1618.8	1681.067	1817.3	31.39
13-04-2015	1465	1490	1435	1435	178800	1561.5	1618.65	1675.9	1812.7	27.24
14-04-2015	1425	1425	1405	1405	329800	1559.2	1618.2	1670.567	1808.175	23.27
15-04-2015	1405	1405	1380	1380	137500	1556.1	1617.5	1665.3	1803.7	20.58
16-04-2015	1385	1400	1375	1380	214800	1552.7	1616.45	1660.467	1799.125	20.58
17-04-2015	1380	1400	1365	1380	180900	1549.1	1615.25	1655.8	1794.375	20.58
20-04-2015	1370	1380	1345	1345	462300	1545	1613.6	1650.733	1789.5	17.12
21-04-2015	1355	1365	1275	1280	1164600	1539.1	1610.8	1645.333	1784.275	12.81
22-04-2015	1305	1310	1265	1275	462700	1533	1607.35	1639.867	1778.975	12.55
23-04-2015	1330	1330	1275	1280	665600	1525.8	1603.65	1634.267	1773.5	14.43
24-04-2015	1295	1305	1265	1280	663000	1518.4	1599.65	1628.8	1768.025	14.43
27-04-2015	1275	1280	1190	1280	1655200	1510.4	1595.65	1623.167	1762.975	14.43
28-04-2015	1280	1280	1200	1250	611300	1501.3	1591.35	1617.467	1757.725	12.43
29-04-2015	1250	1250	1190	1225	2306300	1491.7	1587.1	1611.633	1752.6	11.05
30-04-2015	1200	1205	1165	1195	2199400	1481.8	1582.55	1605.667	1747.325	9.66
04-05-2015	1180	1205	1150	1200	1127800	1471.8	1577.45	1599.7	1742.1	11.65
05-05-2015	1180	1200	1160	1200	724300	1462	1572.25	1593.933	1737.025	11.65
06-05-2015	1175	1185	1160	1185	1076500	1452.8	1567.2	1588	1732.1	10.82
07-05-2015	1180	1190	1115	1175	1721400	1444.3	1561.75	1582.2	1727.35	10.30
08-05-2015	1160	1210	1150	1180	2270000	1436.3	1556.4	1576.433	1722.475	12.58
11-05-2015	1180	1240	1175	1210	1931400	1428.5	1551.35	1571.4	1717.9	24.94
12-05-2015	1210	1260	1195	1205	3007100	1419.5	1546.2	1566.5	1713.325	24.32
13-05-2015	1210	1230	1180	1205	1625200	1411.8	1541.1	1561.733	1708.65	24.32
15-05-2015	1205	1210	1180	1200	417800	1403.4	1536.6	1556.833	1704.275	23.65
18-05-2015	1200	1200	1185	1200	456400	1395.1	1532.05	1552.133	1699.925	23.65
19-05-2015	1200	1200	1175	1200	288700	1386.7	1526.85	1547.867	1695.375	23.65
20-05-2015	1200	1200	1175	1195	289400	1378.7	1521.6	1544	1690.8	22.85
21-05-2015	1180	1195	1170	1195	328400	1371.5	1516.4	1540.7	1685.825	22.85
22-05-2015	1190	1195	1175	1190	693000	1364.3	1511.4	1537.367	1680.5	21.99
25-05-2015	1190	1190	1175	1175	60100	1357.6	1506.3	1534.567	1675.2	19.61
26-05-2015	1185	1210	1160	1180	1718900	1350.8	1500.95	1531.7	1669.975	22.62
27-05-2015	1180	1195	1165	1195	590100	1343.7	1496.3	1529.1	1665.05	30.96
28-05-2015	1195	1280	1190	1255	7272600	1338.4	1491.7	1526.667	1660.6	52.86
29-05-2015	1260	1275	1170	1170	2897100	1331.4	1486.1	1523.7	1655.65	35.62
01-06-2015	1190	1220	1180	1220	984600	1325.3	1481.1	1520.933	1650.875	46.65
03-06-2015	1205	1250	1205	1230	1437500	1319.4	1476.1	1518.467	1645.975	48.54
04-06-2015	1230	1240	1200	1200	649300	1312.9	1470.8	1515.967	1640.825	43.54
05-06-2015	1225	1235	1170	1200	810100	1306.4	1465.4	1513.8	1635.525	43.54
08-06-2015	1200	1205	1135	1185	1557500	1299.9	1459.95	1511.7	1630.225	41.08
09-06-2015	1140	1185	1105	1185	1765500	1293.9	1454.5	1509.6	1624.85	41.08
10-06-2015	1185	1195	1150	1175	1193400	1287.8	1448.9	1507.133	1619.6	39.37
11-06-2015	1170	1180	1150	1155	604500	1281.1	1443.05	1504.3	1614.275	36.12
12-06-2015	1165	1165	1155	1160	403800	1274.3	1437.3	1501.833	1609.15	37.51
15-06-2015	1165	1180	1150	1150	928600	1267.3	1431.25	1499.767	1603.925	35.83
16-06-2015	1135	1165	1135	1145	567900	1260.4	1425.1	1497.967	1598.15	34.99
17-06-2015	1155	1165	1140	1155	315400	1253.7	1419.25	1496.2	1592.525	38.12
18-06-2015	1155	1160	1150	1160	272900	1247.1	1413.5	1494.267	1587.575	39.69
19-06-2015	1160	1175	1150	1175	113100	1240.6	1408.2	1492.367	1582.425	44.25
22-06-2015	1175	1175	1145	1145	123700	1233.6	1403.1	1490.2	1577	38.05
23-06-2015	1150	1175	1145	1150	1069200	1227.1	1398.05	1488.2	1571.475	39.57
24-06-2015	1170	1170	1135	1145	548600	1220.8	1392.8	1486.133	1566	38.55
25-06-2015	1150	1150	1120	1120	712200	1214.5	1388	1483.933	1560.55	33.86
26-06-2015	1120	1120	1105	1105	133900	1208.5	1383.85	1481.633	1555.05	31.39
29-06-2015	1100	1125	1100	1105	539200	1203	1379.55	1479.333	1549.725	31.39
30-06-2015	1105	1115	1105	1105	134400	1197.5	1375.1	1476.8	1544.725	31.39
01-07-2015	1105	1115	1100	1105	114800	1192	1370.55	1474.167	1539.85	31.39
02-07-2015	1110	1110	1100	1105	435900	1187.2	1366.1	1471.467	1534.85	31.39
03-07-2015	1120	1120	1105	1110	130400	1183.8	1361.45	1468.467	1529.95	33.73
06-07-2015	1110	1120	1100	1105	209200	1180.4	1356.7	1465.033	1525	32.54
07-07-2015	1105	1110	1105	1105	381400	1176.9	1351.35	1461.4	1519.925	32.54
08-07-2015	1110	1110	1105	1110	1165400	1173.5	1345.95	1457.6	1514.975	35.19
09-07-2015	1105	1105	1050	1075	757000	1169.4	1339.9	1453.567	1509.725	27.14
10-07-2015	1090	1090	1075	1080	111500	1166	1333.65	1449.567	1504.6	29.62
13-07-2015	1075	1080	1070	1070	119800	1162.9	1327.3	1445.7	1499.45	27.60
14-07-2015	1070	1075	1060	1060	91500	1160.2	1321	1441.767	1494.3	25.71
15-07-2015	1080	1080	1050	1055	56700	1157.3	1314.55	1437.4	1489.1	24.79
22-07-2015	1060	1060	1020	1020	184200	1153.7	1307.85	1432.733	1483.875	19.55
23-07-2015	1030	1030	1020	1025	99700	1150.5	1301.65	1428.3	1478.625	22.09
24-07-2015	1025	1035	1000	1025	657900	1147.5	1295.9	1423.667	1473.525	22.09
27-07-2015	1045	1050	1000	1000	1120000	1143.9	1290.1	1418.9	1468.3	18.68
28-07-2015	1000	1000	990	1000	2428300	1139.7	1284.1	1414.133	1463.475	18.68
29-07-2015	1000	1010	995	1000	1697300	1135.6	1277.55	1409.333	1458.775	18.68
30-07-2015	1005	1005	995	1005	345800	1131.6	1271.7	1404.6	1454.2	21.70
31-07-2015	995	1000	990	995	839300	1127.5	1265.45	1400.233	1449.5	20.09
03-08-2015	995	1000	990	1000	1809200	1123.5	1259.3	1395.867	1444.975	23.16
04-08-2015	995	1000	995	995	2124600	1119.4	1253.05	1391.033	1440.75	22.24
05-08-2015	995	1030	995	995	1913000	1115.4	1247.05	1386.2	1436.85	22.24
06-08-2015	1000	1055	1000	1015	2020300	1111.8	1241.65	1381.533	1433.475	34.32
07-08-2015	1015	1025	1000	1005	337400	1108.1	1236.2	1376.967	1430.05	31.67
10-08-2015	1005	1010	980	1000	1627600	1104.6	1231.1	1372.4	1427.075	30.41
11-08-2015	1005	1005	960	970	1210600	1100.4	1225.6	1367.433	1423.875	24.17
12-08-2015	970	970	930	950	1649300	1095.5	1219.6	1362.7	1420.7	21.07
13-08-2015	950	970	950	965	197500	1089.7	1214.05	1357.7	1417.425	28.48
14-08-2015	965	965	930	965	267000	1085.6	1208.5	1352.6	1414.175	28.48
18-08-2015	950	950	940	940	265100	1080	1202.65	1347.4	1410.7	24.11
19-08-2015	950	985	950	975	649900	1074.9	1197.15	1342.367	1407.575	38.38
20-08-2015	970	1025	955	1025	1337900	1071.4	1192.15	1337.667	1404.825	52.21
21-08-2015	1000	1000	975	995	615300	1067.3	1186.85	1332.7	1402.175	45.60
24-08-2015	995	995	900	930	2456100	1062.2	1181.05	1327.367	1399.325	35.20
25-08-2015	920	955	915	915	889800	1056.8	1175.35	1321.933	1396.4	33.31
26-08-2015	950	950	905	910	690600	1051.5	1169.65	1316.433	1393.225	32.68
27-08-2015	915	925	905	910	1298800	1046.6	1163.85	1310.9	1389.875	32.68
28-08-2015	925	945	905	910	722400	1041.6	1157.95	1305.4	1386.775	32.68
31-08-2015	910	935	900	935	392100	1037.3	1152.3	1299.933	1384.15	39.78
01-09-2015	925	930	910	925	432200	1032.9	1146.65	1294.367	1381.7	38.05
02-09-2015	915	915	905	915	362900	1028.1	1140.9	1288.867	1379.175	36.35
03-09-2015	920	930	910	910	275800	1023.1	1135.1	1283.367	1376.475	35.50
04-09-2015	920	925	915	915	55800	1017.9	1129.25	1278.1	1373.75	37.09
07-09-2015	885	925	885	920	769600	1013.4	1123.5	1273.2	1371	38.72
08-09-2015	920	925	910	920	121200	1008.8	1117.95	1268.3	1368.35	38.72
09-09-2015	925	945	920	920	452400	1004.3	1112.55	1263.3	1365.675	38.72
10-09-2015	920	930	915	920	90600	1000.3	1107.4	1258.767	1363.025	38.72
11-09-2015	920	940	915	930	1007700	996.8	1102.65	1254.833	1360.425	42.71
14-09-2015	915	930	910	925	63500	993.2	1098.1	1250.767	1357.8	41.27
15-09-2015	915	925	900	920	374200	989.5	1093.5	1246.567	1354.975	39.81
16-09-2015	915	915	905	915	111400	985.7	1088.85	1242.267	1352.05	38.36
17-09-2015	900	915	900	915	226900	981.9	1084.55	1238.033	1349.075	38.36
18-09-2015	910	940	870	870	1649900	977.1	1080.45	1233.333	1345.625	27.77
21-09-2015	880	890	865	875	968200	972.5	1076.45	1228.633	1341.9	30.08
22-09-2015	875	875	870	875	720700	967.9	1072.4	1223.533	1338.025	30.08
23-09-2015	835	885	835	875	414200	963.2	1068.35	1218.367	1334	30.08
25-09-2015	875	875	865	870	210400	959.1	1064.25	1212.967	1329.95	28.92
28-09-2015	870	870	845	855	1406200	954.6	1060.3	1207.3	1325.825	25.73
29-09-2015	850	855	830	845	251500	950.1	1056.5	1201.567	1321.8	23.84
30-09-2015	830	845	830	845	310100	945.8	1053	1195.933	1317.775	23.84
01-10-2015	800	850	800	840	231100	941.5	1049.4	1190.2	1313.425	22.86
02-10-2015	840	845	840	845	27200	938	1045.85	1184.567	1309.05	26.11
05-10-2015	845	855	840	840	1036100	934.3	1042.4	1179.2	1304.8	24.98
06-10-2015	845	870	845	855	920800	930.9	1039.2	1174.233	1300.475	34.21
07-10-2015	860	900	860	880	1171200	928.5	1036.2	1169.567	1296.3	46.11
08-10-2015	880	905	880	900	801000	926.5	1033.1	1164.9	1292.225	53.37
09-10-2015	900	935	900	925	1123500	925	1030.3	1160.033	1288.25	60.53
12-10-2015	945	1020	935	975	2164200	924.4	1028	1155.933	1284.55	70.34
13-10-2015	960	975	920	940	683500	923.3	1025.4	1151.4	1281	59.24
15-10-2015	940	940	920	930	402900	921.9	1022.7	1146.833	1277.375	56.50
16-10-2015	930	950	900	900	727200	920	1019.7	1142.033	1273.275	49.15
19-10-2015	915	925	885	910	777800	918.3	1016.85	1137.467	1269.225	51.42
20-10-2015	940	1000	915	920	443400	916.4	1014.1	1133.233	1265.25	53.64
21-10-2015	920	935	910	910	351100	914.5	1011.3	1128.967	1261.35	51.12
22-10-2015	910	920	900	910	227600	912.7	1008.65	1124.967	1257.475	51.12
23-10-2015	915	915	900	905	600500	911.4	1005.9	1120.867	1253.425	49.76
26-10-2015	910	920	890	890	1488700	910.2	1002.85	1116.467	1249.575	45.83
27-10-2015	900	910	885	890	262300	908.7	999.2	1112.267	1245.45	45.83
28-10-2015	895	895	875	885	222700	907.1	996.35	1108.033	1241.225	44.47
29-10-2015	880	885	850	860	509000	905.5	992.75	1103.6	1236.925	38.35
30-10-2015	855	855	845	845	556700	902.9	988.9	1099.067	1232.5	35.21
02-11-2015	845	850	840	840	542800	899.2	985.3	1094.5	1228.05	34.21
03-11-2015	850	855	835	840	379200	896.1	981.7	1089.933	1223.55	34.21
04-11-2015	850	865	840	860	327700	894.7	978.45	1085.6	1219.2	41.89
05-11-2015	865	875	840	845	411100	893.3	975.05	1081.333	1214.775	38.28
06-11-2015	840	840	825	830	667200	891.7	971.6	1077	1210.25	35.03
09-11-2015	825	835	810	815	549000	889.8	968.2	1072.5	1205.625	32.10
10-11-2015	815	815	800	805	326300	887.7	964.65	1067.867	1200.975	30.27
11-11-2015	795	815	790	795	415400	884.9	961.1	1063.167	1196.175	28.53
12-11-2015	800	800	790	790	50700	882.2	957.55	1058.5	1191.325	27.67
13-11-2015	750	795	750	790	442000	879.7	953.9	1053.833	1186.575	27.67
16-11-2015	790	790	775	780	146600	877.1	950.1	1049.1	1181.8	25.87
17-11-2015	785	785	775	780	208000	874.4	946.15	1044.3	1177.175	25.87
18-11-2015	775	785	765	780	871200	871.6	942.5	1039.533	1172.8	25.87
19-11-2015	785	800	785	795	1454600	869.1	938.95	1035	1168.5	33.94
20-11-2015	800	815	795	805	308500	866.8	935.55	1030.633	1164.175	38.73
23-11-2015	805	805	790	790	192800	864.2	932.25	1026.333	1160.125	34.67
24-11-2015	790	790	770	780	392400	861.2	929	1022.167	1156.425	32.24
25-11-2015	780	785	770	770	802600	858.1	925.65	1018.1	1152.6	29.98
26-11-2015	775	780	770	775	276100	855.2	922.35	1014.067	1148.725	32.53
27-11-2015	775	785	765	765	681100	852.2	918.95	1009.967	1144.75	30.17
30-11-2015	760	760	690	690	6839700	847.7	914.8	1005.6	1140.45	19.01
01-12-2015	700	705	670	700	7385100	844.3	910.7	1001.733	1136.075	23.09
02-12-2015	705	720	700	715	307600	841.1	906.8	998	1131.75	28.89
03-12-2015	720	720	700	710	341200	837.8	902.85	994.2	1127.1	28.13
04-12-2015	700	725	700	710	1262300	834.5	898.85	990.4	1122.4	28.13
07-12-2015	715	720	700	710	180300	831.3	895.2	986.6	1117.55	28.13
08-12-2015	700	710	690	695	512800	828.1	891.35	982.9	1112.5	25.60
10-12-2015	695	695	690	690	237000	825	887.55	979.333	1107.425	24.80
11-12-2015	690	690	660	680	816000	821.7	883.75	975.9	1102.375	23.24
14-12-2015	670	685	670	675	222100	818.4	879.95	972.4	1097.25	22.48
15-12-2015	670	680	655	675	70700	815	876.5	968.9	1092.175	22.48
16-12-2015	740	740	650	675	179400	811.7	873	965.5	1087.325	22.48
17-12-2015	695	700	670	690	1739300	808.4	869.65	962.267	1082.775	30.96
18-12-2015	675	695	670	685	975200	804.5	866.5	958.967	1078.3	29.79
21-12-2015	690	700	680	685	118800	800.2	863.35	955.467	1073.725	29.79
22-12-2015	695	695	675	675	838900	795.2	860.1	951.933	1068.825	27.39
23-12-2015	680	685	675	675	123700	789.2	856.8	948.4	1064.25	27.39
28-12-2015	675	680	675	675	115400	783.9	853.6	944.9	1059.525	27.39
29-12-2015	680	680	670	670	1439900	778.7	850.3	941.367	1054.8	26.08
30-12-2015	670	695	670	675	577600	774.2	847.1	937.867	1050.075	29.71
04-01-2016	675	680	670	680	146400	769.6	843.95	934.433	1045.5	33.24
05-01-2016	680	685	675	685	84000	764.9	840.65	931.033	1041.15	36.66
06-01-2016	680	700	675	695	173000	760.6	837.55	927.733	1036.875	42.97
07-01-2016	695	700	680	690	276600	756.2	834.45	924.5	1032.775	40.78
08-01-2016	675	700	660	690	204600	751.9	831.65	921.233	1028.625	40.78
11-01-2016	700	700	680	695	259600	748	829.1	917.9	1024.35	44.08
12-01-2016	695	710	685	695	186100	744.1	826.4	914.167	1020.225	44.08
13-01-2016	685	695	680	680	200200	740	823.55	910.9	1016.025	36.92
14-01-2016	680	680	665	675	162000	736.3	820.9	907.267	1011.775	34.89
15-01-2016	675	675	670	670	162200	732.8	817.85	903.533	1007.5	32.94
18-01-2016	675	675	665	670	293400	729.4	814.3	900	1003.225	32.94
19-01-2016	670	670	665	670	415100	726	811.05	896.467	998.95	32.94
20-01-2016	665	665	640	660	3350800	722	808.35	892.967	994.7	28.90
21-01-2016	660	660	640	650	229100	718.1	805.7	889.4	990.525	25.52
22-01-2016	620	680	585	645	340000	714.4	803.05	885.867	986.35	24.02
25-01-2016	650	670	650	650	48100	711.1	800.45	882.5	982.15	28.56
26-01-2016	650	650	640	645	54300	707.9	797.8	879.067	977.875	26.83
27-01-2016	640	640	615	615	580800	704.3	794.6	875.5	973.45	19.29
28-01-2016	620	645	620	625	193500	701	791.6	872.033	969.125	26.69
29-01-2016	650	665	620	620	219800	697.6	788.65	868.467	964.775	25.43
01-02-2016	630	630	625	630	461600	694.6	785.85	864.933	960.475	32.29
02-02-2016	630	630	620	625	13600	691.5	782.95	861.267	956.1	30.77
03-02-2016	620	625	620	620	56700	688.3	779.95	857.767	951.725	29.28
04-02-2016	625	630	620	620	210900	684.8	776.95	854.233	947.45	29.28
05-02-2016	625	625	615	620	677300	681.1	773.95	850.733	943.25	29.28
09-02-2016	615	615	605	610	186400	677.5	770.85	847.333	939.125	26.12
10-02-2016	605	610	595	605	179800	674	767.6	844	935.125	24.69
11-02-2016	610	610	595	595	373000	670.5	764.3	840.6	931.2	22.08
12-02-2016	600	605	590	590	235200	666.8	761	837.167	927.25	20.89
15-02-2016	590	610	590	605	153300	663.6	757.9	833.833	923.375	32.62
16-02-2016	605	605	595	600	1399200	661.8	754.75	830.467	919.65	30.97
17-02-2016	605	605	600	600	74800	659.8	752.05	827.067	916.25	30.97
18-02-2016	605	675	605	635	963100	658.2	749.65	823.933	913.05	51.04
19-02-2016	635	640	630	635	1386700	656.7	747.25	820.8	909.825	51.04
22-02-2016	635	700	630	655	3014300	655.6	745.05	817.767	906.7	58.95
23-02-2016	660	685	655	660	5209600	654.6	742.95	815	903.6	60.67
24-02-2016	660	660	645	655	1262300	653.8	740.95	812.167	900.625	58.06
25-02-2016	660	660	645	655	621700	653.1	739.05	809.4	897.775	58.06
26-02-2016	660	735	660	710	3365800	653.7	737.7	807.067	895.35	72.91
29-02-2016	710	745	710	710	2433700	654.4	736.4	804.767	892.9	72.91
01-03-2016	705	735	700	725	433600	655.4	735.2	802.8	890.525	75.64
02-03-2016	725	725	710	710	200300	656.1	733.9	800.7	888.15	68.24
03-03-2016	720	780	715	735	1107600	657	732.7	798.767	885.95	72.98
04-03-2016	745	795	740	775	1367800	658.8	731.65	797.267	883.925	78.51
07-03-2016	780	830	780	830	1449600	661.7	730.95	796.133	882.025	83.51
08-03-2016	850	890	835	850	1767200	665.2	730.2	795.133	880.25	84.89
10-03-2016	870	870	840	845	1239800	668.6	728.9	794.067	878.45	83.02
11-03-2016	840	855	820	840	473500	671.9	727.9	793.033	876.65	81.10
14-03-2016	850	855	840	840	329500	675.3	727	791.967	874.85	81.10
15-03-2016	840	850	820	835	750300	678.5	726.35	790.9	873.025	78.98
16-03-2016	835	860	825	840	428600	681.7	725.65	789.867	871.25	79.56
17-03-2016	855	895	840	885	1564200	685.7	725.3	789	869.7	83.84
18-03-2016	895	935	850	870	10009700	689.2	724.9	788.1	868.1	77.98
21-03-2016	860	885	840	850	1923000	692.4	724.3	787.1	866.475	70.86
22-03-2016	850	885	850	865	1155400	695.9	723.9	786.4	864.9	72.86
23-03-2016	865	885	865	870	573800	699.4	723.7	785.867	863.275	73.51
24-03-2016	865	885	860	870	868000	702.9	723.5	785.233	861.35	73.51
28-03-2016	870	880	850	855	958400	706.4	723.2	784.5	859.775	67.83
29-03-2016	850	920	850	885	2531400	710.6	723.45	784.133	858.1	72.42
30-03-2016	890	905	870	875	1478800	714.7	723.75	783.467	856.325	68.89
31-03-2016	885	890	870	880	467900	718.9	724.15	782.5	854.725	69.69
01-04-2016	885	885	865	870	297300	722.9	724.45	781.667	853.075	66.05
04-04-2016	870	875	855	870	325400	727.1	724.55	781.267	851.5	66.05
05-04-2016	860	865	850	850	847600	731.1	724.6	780.833	849.825	58.92
06-04-2016	860	900	850	885	2914000	735.9	725.15	780.667	848.375	65.87
07-04-2016	895	895	860	870	805100	740.3	725.7	780.4	846.95	61.10
08-04-2016	870	875	850	860	728700	744.6	726.25	780.067	845.45	58.08
11-04-2016	860	890	860	865	329100	749.6	726.95	779.6	844.025	59.17
12-04-2016	875	880	860	865	769900	754.4	727.7	779.2	842.625	59.17
13-04-2016	885	1035	870	1005	9698000	762.1	729.85	779.8	841.875	77.83
14-04-2016	1015	1035	945	950	3061700	768.5	731.55	780.067	840.825	65.22
15-04-2016	970	970	905	940	773000	774.8	733.15	780.233	839.65	63.21
18-04-2016	935	955	910	940	1360300	781.2	734.75	780.367	838.625	63.21
19-04-2016	940	955	935	945	375500	787.7	736.25	780.533	837.6	63.86
20-04-2016	955	975	940	950	624100	794.3	737.7	780.733	836.625	64.53
21-04-2016	955	1000	950	965	1422200	801.4	739.45	781.033	835.85	66.53
22-04-2016	970	970	930	940	989700	808.1	741.05	781.1	835.025	60.41
25-04-2016	945	960	925	925	1084600	814.7	742.6	781.1	834.125	57.02
26-04-2016	935	940	895	900	959500	820.9	743.85	780.967	833.1	51.80
27-04-2016	905	955	905	940	673300	827.6	745.6	781.133	832.275	58.37
28-04-2016	950	975	920	920	877700	834	747.9	781.167	831.35	54.38
29-04-2016	915	915	905	905	945000	840.1	749.95	781.4	830.325	51.54
02-05-2016	905	915	895	900	872700	845.4	751.8	781.567	829.3	50.59
03-05-2016	900	905	835	845	2712700	849.6	753.15	781.367	828	41.52
04-05-2016	830	840	825	830	515300	853.1	754.35	781.067	826.6	39.45
09-05-2016	830	860	785	800	489500	855.9	755.25	780.6	825.225	35.61
10-05-2016	785	815	785	800	378800	858.8	756.3	780.233	823.825	35.61
11-05-2016	820	830	800	800	586100	861.7	757.4	779.933	822.475	35.61
12-05-2016	805	830	805	815	233900	863.8	758.75	779.733	821.25	39.30
13-05-2016	815	850	815	820	370600	866	760.2	779.6	820.075	40.52
16-05-2016	810	835	800	830	164000	868.1	761.75	779.5	819.125	42.99
17-05-2016	830	830	805	820	168900	870.3	763.2	779.367	818.1	41.15
18-05-2016	820	830	800	800	294800	871.6	764.3	779	816.975	37.67
19-05-2016	805	815	800	805	173500	872.2	765.5	778.5	816	39.06
20-05-2016	810	815	810	810	12400	871.8	766.75	777.9	815.05	40.49
23-05-2016	815	815	800	805	225200	870.9	768.05	777.1	814.075	39.49
24-05-2016	800	800	775	785	1011400	869.7	769.15	775.833	812.975	35.71
25-05-2016	785	810	780	790	713900	868.7	770.3	774.833	811.95	37.33
26-05-2016	800	845	795	815	1415200	868.2	771.75	774.067	811.025	44.79
27-05-2016	815	825	805	805	524000	867.6	773.05	773.433	810.075	42.61
30-05-2016	805	815	800	805	551200	866.9	774.3	772.733	809.125	42.61
31-05-2016	805	810	795	800	1083600	865.2	775.45	771.933	808.05	41.43
01-06-2016	800	810	800	800	570500	863.8	776.5	771.2	807.025	41.43
02-06-2016	800	825	800	810	788500	863	777.7	770.533	806.075	44.95
03-06-2016	825	840	820	840	623300	862.5	779.2	770.1	805.425	53.89
06-06-2016	850	875	840	860	1214300	862.3	780.85	769.9	804.975	58.71
07-06-2016	870	910	855	895	2948900	862.8	782.85	769.933	804.625	65.50
08-06-2016	900	915	880	880	1461700	863.3	784.85	769.9	804.2	60.88
09-06-2016	880	915	860	895	1451100	863.5	787.05	770.133	803.975	63.64
10-06-2016	895	900	885	890	327900	863.8	789.25	770.433	803.55	62.06
13-06-2016	880	880	835	845	412000	863.1	791	770.467	802.65	50.07
14-06-2016	830	860	820	830	176700	862.3	792.6	770.4	801.825	46.82
15-06-2016	845	865	805	830	1601900	861.5	794.3	770.2	801.325	46.82
16-06-2016	830	840	815	820	509500	860.9	796	770.033	800.85	44.58
17-06-2016	835	835	810	810	134800	859.4	797.65	769.9	800.35	42.40
20-06-2016	830	870	815	850	557500	859	799.65	770.133	800.05	52.43
21-06-2016	850	850	830	830	458600	858.4	801.5	770.3	799.65	47.94
22-06-2016	845	845	830	835	329400	857.8	803.7	770.567	799.15	49.11
23-06-2016	835	835	820	825	467400	857	805.7	770.8	798.65	46.84
24-06-2016	820	840	795	810	1283300	853.1	807.6	770.933	798.125	43.57
27-06-2016	830	830	805	810	96600	850.3	809.4	771.133	797.625	43.57
28-06-2016	825	830	805	820	184500	847.9	811.35	771.4	797.15	46.46
29-06-2016	830	850	810	825	194900	845.6	813.4	771.7	796.675	47.89
30-06-2016	830	840	805	820	642900	843.1	815.4	771.867	796.175	46.55
01-07-2016	820	825	810	820	476800	840.5	817.4	771.967	795.675	46.55
11-07-2016	820	860	805	850	1215400	838.2	819.8	772.367	795.325	55.27
12-07-2016	855	910	850	900	2545700	837.4	822.75	773.167	795.175	65.40
13-07-2016	915	940	900	930	2337500	837.5	826.1	774.233	795.2	69.82
14-07-2016	945	950	920	940	1440500	838.3	829.6	775.333	795.3	71.14
15-07-2016	960	960	915	915	848500	837.8	832.7	776.333	795.3	63.63
18-07-2016	915	950	915	930	1033500	838	836	777.933	795.375	65.96
19-07-2016	930	1015	930	980	3847300	839.5	839.8	779.8	795.925	72.30
20-07-2016	990	1225	990	1195	18549700	845.4	845.4	783	797.525	85.14
21-07-2016	1200	1380	1160	1170	16285600	851.9	850.75	786.067	799	80.47
22-07-2016	1170	1170	1135	1145	2474700	858.2	855.65	788.967	800.35	75.98
25-07-2016	1145	1275	1145	1245	4639200	867.1	861.5	792.533	802.225	80.63
26-07-2016	1245	1280	1190	1190	2952100	874.9	866.85	795.833	803.9	72.33
27-07-2016	1190	1230	1190	1200	1222200	882.9	872.3	799.233	805.675	72.88
28-07-2016	1200	1220	1180	1195	776000	890.5	877.15	802.667	807.425	72.11
29-07-2016	1195	1200	1145	1145	2052100	897	881.5	805.8	808.95	64.77
01-08-2016	1155	1210	1155	1160	1992600	903.6	885.85	809.033	810.525	65.89
02-08-2016	1185	1225	1180	1190	3085800	911	890.65	812.467	812.275	68.08
03-08-2016	1170	1220	1170	1175	2256600	918.5	895.05	815.7	813.875	65.81
04-08-2016	1190	1355	1190	1290	19337100	928.2	900.2	819.733	815.925	73.20
05-08-2016	1300	1350	1280	1285	5728600	937.7	904.75	823.733	817.85	72.47
08-08-2016	1300	1310	1260	1275	2932300	947.1	909	827.733	819.6	70.94
09-08-2016	1280	1315	1265	1265	3356000	956.7	913.2	831.667	821.05	69.36
10-08-2016	1270	1295	1265	1270	914000	966.3	917.5	835.633	822.7	69.72
11-08-2016	1270	1270	1180	1190	4052900	973.8	921	839.1	824	57.91
12-08-2016	1200	1205	1100	1110	5598400	979.9	923.75	842	825.05	48.97
15-08-2016	1110	1135	1010	1045	5599400	984.7	925.8	844.433	825.725	43.15
16-08-2016	1020	1080	1020	1070	1779100	990.1	927.65	847	826.475	45.82
18-08-2016	1075	1120	1075	1090	2564700	995.9	929.85	849.633	827.375	47.93
19-08-2016	1100	1115	1080	1080	3469800	1001.3	932.15	852.233	828.225	46.94
22-08-2016	1080	1080	1040	1040	1334000	1005.3	933.9	854.567	828.9	43.13
23-08-2016	1040	1040	1010	1025	1184700	1008.6	935.45	856.767	829.575	41.76
24-08-2016	1020	1025	1005	1020	1553300	1011.1	936.95	858.933	830.225	41.29
25-08-2016	1030	1095	1010	1075	3371000	1015	939.15	861.567	831.175	48.21
26-08-2016	1080	1100	1060	1075	2063600	1018.6	941.05	864.233	832.25	48.21
29-08-2016	1075	1075	1020	1035	1779200	1021.5	942.65	866.667	833.2	43.85
30-08-2016	1020	1050	1010	1020	1797000	1025	944.05	869	834.1	42.31
31-08-2016	1035	1080	1015	1050	2714900	1029.4	945.85	871.533	835.15	46.37
01-09-2016	1060	1070	1040	1045	1834400	1033.7	947.6	874.1	836.075	45.79
02-09-2016	1045	1050	1025	1025	457200	1037.8	949.35	876.6	836.975	43.46
05-09-2016	1030	1060	1030	1045	628600	1042.5	950.95	879.267	838.05	46.40
06-09-2016	1050	1100	1045	1100	32053200	1047.5	953.25	882.267	839.475	53.57
07-09-2016	1120	1140	1070	1100	14543700	1052.9	955.65	885.3	840.95	53.57
08-09-2016	1100	1100	1080	1095	14756200	1058.1	957.95	888.5	842.45	52.82
09-09-2016	1100	1110	1090	1100	10546800	1063.6	960.3	891.667	844	53.52
13-09-2016	1100	1100	1000	1000	7044100	1067.4	960.25	894.2	845.05	40.62
14-09-2016	985	985	935	955	5964500	1070.3	960.3	896.367	845.925	36.37
15-09-2016	955	1000	935	1000	2148200	1073.9	960.9	898.867	847.025	42.81
16-09-2016	1010	1030	1000	1010	3008800	1077.6	961.6	901.467	848.175	44.16
19-09-2016	985	1030	980	1010	570500	1081.4	962.25	904.067	849.25	44.16
20-09-2016	995	1020	990	1010	1021100	1085.2	962.85	906.667	850.275	44.16
21-09-2016	1005	1020	995	1010	1266900	1088.4	963.3	909.333	851.375	44.16
22-09-2016	1010	1035	1010	1020	1947500	1090.8	964.1	912.1	852.575	45.89
23-09-2016	1015	1040	1010	1010	856700	1092.4	964.95	914.867	853.775	44.41
26-09-2016	1000	1040	995	1000	1068100	1093.6	965.95	917.6	854.9	42.92
27-09-2016	990	1025	990	1020	1595500	1095.7	966.75	920.367	856.175	46.76
28-09-2016	1030	1045	1010	1040	2093600	1097.9	967.95	923.3	857.925	50.36
29-09-2016	1050	1100	1040	1050	9951000	1099.3	969.4	926.3	859.675	52.10
30-09-2016	1050	1065	1030	1045	2966800	1096.3	970.85	929.033	861.325	51.13
03-10-2016	1060	1095	1055	1080	2135800	1094.5	973.2	932	863.175	57.12
04-10-2016	1095	1100	1070	1080	10784700	1093.2	975.7	934.833	865.025	57.12
05-10-2016	1080	1080	1070	1080	28417200	1089.9	978.5	937.633	866.875	57.12
06-10-2016	1080	1350	1075	1350	151449400	1093.1	984	942.267	870.15	80.34
07-10-2016	1370	1520	1290	1425	117483700	1097.6	990.25	947.4	873.825	83.08
10-10-2016	1400	1500	1365	1430	40867500	1102.3	996.4	952.2	877.575	83.25
11-10-2016	1450	1560	1450	1500	56514100	1109.4	1003.2	957.467	881.7	85.43
12-10-2016	1490	1520	1460	1470	13951300	1115.6	1009.6	962.433	885.675	80.59
13-10-2016	1480	1525	1470	1470	17741400	1121.2	1016.1	967.5	889.65	80.59
14-10-2016	1480	1505	1470	1490	11755400	1127.5	1023	972.533	893.65	81.41
17-10-2016	1500	1645	1490	1600	50231100	1133.7	1030.95	978.033	898.225	85.11
18-10-2016	1620	1715	1610	1670	92368400	1141.4	1039.55	983.633	903.15	86.89
19-10-2016	1690	1755	1680	1720	43268400	1150.3	1048.7	989.433	908.375	88.00
20-10-2016	1730	1745	1645	1665	21664000	1158.3	1057.5	994.9	913.325	79.99
21-10-2016	1665	1680	1600	1640	14094600	1165.7	1066	1000.233	918.15	76.58
24-10-2016	1640	1690	1640	1645	15676100	1174.8	1074.3	1005.6	923.025	76.80
25-10-2016	1655	1710	1640	1700	46420000	1186.6	1083.25	1011.367	928.15	79.05
26-10-2016	1715	1820	1700	1790	39907700	1201.5	1093.1	1017.7	933.7	82.12
27-10-2016	1810	2080	1810	1995	67504500	1220	1105.05	1025.1	940.25	86.84
28-10-2016	2000	2100	1970	2000	17142800	1238.2	1117.05	1032.633	946.775	86.94
31-10-2016	2050	2080	1985	1985	21080900	1256.3	1128.8	1040.2	953.25	85.04
01-11-2016	2020	2150	2020	2130	31634700	1278.1	1141.7	1048.633	960.45	87.81
02-11-2016	2170	2390	2150	2340	52495500	1304.4	1156.5	1058.433	968.675	90.54
03-11-2016	2350	2380	2200	2210	21131700	1328.2	1169.65	1067.367	976.25	78.78
04-11-2016	2180	2330	2120	2320	25745900	1353.1	1184.05	1077.133	984.45	81.03
07-11-2016	2330	2530	2320	2510	31748900	1381.8	1200.2	1087.967	993.625	84.15
08-11-2016	2530	2640	2400	2470	36878600	1410.5	1216	1098.6	1002.625	81.12
09-11-2016	2480	2640	2320	2640	50276100	1442.9	1233.95	1110.333	1012.475	83.79
11-11-2016	2600	2700	2500	2600	36698600	1473.9	1251.65	1121.867	1022.125	80.89
14-11-2016	2560	2610	2500	2520	22460700	1503.4	1268.55	1132.867	1031.425	75.29
15-11-2016	2500	2560	2270	2270	29386300	1528.3	1283.05	1142.333	1039.525	61.06
16-11-2016	2300	2530	2290	2440	31126700	1556.2	1299.35	1152.7	1048.5	65.79
17-11-2016	2350	2510	2290	2380	13930000	1581.8	1314.65	1162.767	1057.15	62.89
18-11-2016	2370	2420	2290	2300	7485900	1605.8	1329.35	1172.367	1065.425	59.13
21-11-2016	2290	2380	2290	2320	7641500	1630.3	1344.2	1182.067	1073.95	59.78
22-11-2016	2360	2440	2360	2390	19663900	1656.1	1359.85	1192.233	1082.775	62.04
23-11-2016	2400	2490	2330	2380	13978600	1683.7	1375.55	1201.4	1091.575	61.51
24-11-2016	2390	2400	2300	2310	7214100	1710.8	1390.55	1210.467	1099.975	57.77
25-11-2016	2350	2390	2320	2340	3783300	1737.6	1405.75	1219.8	1108.55	58.93
28-11-2016	2340	2340	2270	2280	4673800	1763	1420.3	1228.733	1116.85	55.66
29-11-2016	2280	2340	2280	2290	3475400	1788.6	1435	1237.7	1125.2	56.09
30-11-2016	2280	2280	2120	2160	13083300	1811.6	1448.4	1245.767	1132.9	49.29
01-12-2016	2210	2270	2160	2160	8238200	1834.6	1461.5	1253.733	1140.65	49.29
02-12-2016	2170	2240	2160	2220	5957600	1858.6	1474.7	1262.267	1148.725	52.38
05-12-2016	2220	2440	2220	2440	20648300	1887.2	1489.8	1272.367	1157.95	61.62
06-12-2016	2480	2490	2380	2380	11070700	1914.8	1504.2	1282.233	1166.9	58.30
07-12-2016	2370	2380	2290	2350	6924200	1941.4	1518.55	1291.633	1175.625	56.65
08-12-2016	2350	2350	2280	2290	4869600	1966.4	1532.15	1300.767	1184.075	53.41
09-12-2016	2330	2460	2320	2330	12713000	1992	1545.65	1310.267	1192.725	55.25
13-12-2016	2350	2420	2340	2340	5222000	2017.9	1557.1	1319.867	1201.25	55.72
14-12-2016	2350	2370	2280	2290	4867500	2042.1	1568.3	1329.5	1209.525	52.73
15-12-2016	2290	2340	2200	2290	4042800	2066.3	1579.75	1339.233	1217.7	52.73
16-12-2016	2310	2370	2300	2320	4620100	2091.1	1590.5	1349.367	1226	54.43
19-12-2016	2320	2340	2230	2250	2549800	2109.1	1601.1	1359.033	1233.975	49.92
20-12-2016	2240	2290	2220	2240	1927000	2125.4	1611.5	1368.633	1241.9	49.29
21-12-2016	2240	2320	2230	2250	1863000	2141.8	1622.05	1378.2	1249.6	49.97
22-12-2016	2250	2260	2100	2120	2986400	2154.2	1631.8	1386.867	1256.65	42.09
23-12-2016	2110	2290	2070	2090	10355800	2166.6	1641.1	1395.267	1263.475	40.50
27-12-2016	2120	2160	2080	2080	2384100	2178.8	1650	1403.667	1270.325	39.96
28-12-2016	2100	2150	2070	2110	4055000	2191.2	1659.35	1412.4	1277.2	42.44
29-12-2016	2140	2220	2120	2200	7728100	2203.2	1668.45	1421.7	1284.325	49.23
30-12-2016	2230	2240	2130	2140	2496100	2212.6	1677	1430.567	1290.875	45.39
03-01-2017	2160	2210	2120	2200	4341100	2222.2	1686.25	1439.867	1297.625	49.62
04-01-2017	2200	2200	2140	2160	2704100	2232.1	1695.2	1449.033	1304.2	47.01
05-01-2017	2160	2190	2100	2110	2606400	2241.5	1703.6	1457.833	1310.55	43.89
06-01-2017	2110	2150	2100	2120	2903100	2251	1712.9	1466.533	1316.95	44.68
09-01-2017	2120	2130	2070	2090	2605200	2258.8	1722.7	1475.1	1323.225	42.74
10-01-2017	2090	2120	2050	2080	3099200	2264.6	1733.05	1483.6	1329.425	42.08
11-01-2017	2090	2170	2080	2080	5143300	2266.3	1743.15	1492.133	1335.4	42.08
12-01-2017	2130	2140	2070	2080	3600500	2267.9	1753.05	1500.667	1341.45	42.08
13-01-2017	2120	2120	2030	2050	2775700	2269.2	1762.75	1508.933	1347.45	39.79
16-01-2017	2050	2050	1935	1975	6266600	2266.1	1772.1	1516.5	1353	34.70
17-01-2017	1975	2020	1940	2000	3335100	2259.3	1781.85	1524.1	1358.65	37.57
18-01-2017	2000	2130	2000	2130	7654100	2257.7	1792.95	1532.333	1364.95	49.88
19-01-2017	2150	2150	2060	2070	3833800	2252.7	1802.9	1540.267	1371.025	45.43
20-01-2017	2070	2070	1995	2000	3701200	2242.5	1812.15	1547.633	1376.6	40.85
23-01-2017	2010	2050	1990	1990	2970400	2232.9	1821.7	1554.967	1382.175	40.22
24-01-2017	1975	2010	1960	1970	4366000	2219.5	1831.2	1562.467	1387.625	38.94
25-01-2017	2000	2010	1970	1980	2288900	2207.1	1840.5	1570.133	1393.175	39.97
26-01-2017	2000	2010	1960	1965	2748800	2196	1849.7	1577.7	1398.65	38.91
27-01-2017	1965	1990	1950	1985	1429200	2190.3	1859.3	1585.467	1404.325	41.15
30-01-2017	1980	2080	1955	2060	8122700	2182.7	1869.45	1593.8	1410.2	48.75
31-01-2017	2100	2280	2080	2200	22835400	2179.1	1880.45	1602.8	1416.85	59.31
01-02-2017	2220	2250	2130	2150	6020900	2176.1	1890.95	1611.6	1423.3	54.95
02-02-2017	2200	2200	2090	2150	8329600	2172.7	1901.5	1620.367	1429.725	54.95
03-02-2017	2150	2180	2100	2130	3364300	2167.5	1911.8	1629.067	1436.05	53.14
06-02-2017	2140	2150	2090	2110	3213100	2162.1	1922.9	1637.733	1441.575	51.32
07-02-2017	2100	2150	2070	2100	5893800	2157.9	1934.35	1646.333	1447.325	50.39
08-02-2017	2090	2100	2030	2060	3440100	2152.3	1944.95	1654.6	1452.925	46.75
09-02-2017	2060	2060	2000	2030	3460300	2147.3	1955.15	1662.633	1458.375	44.16
10-02-2017	2050	2090	2010	2020	3161700	2141.9	1965.25	1670.633	1463.75	43.31
13-02-2017	2020	2050	2010	2020	4356500	2139.1	1975.35	1678.633	1469.1	43.31
14-02-2017	2010	2110	1920	2040	7351600	2136.7	1985.65	1686.567	1474.475	45.75
16-02-2017	2040	2090	2010	2010	2208800	2132.5	1995.55	1693.967	1479.825	42.77
17-02-2017	2010	2030	1985	2000	2860200	2123.7	2005.45	1701.1	1485.2	41.79
20-02-2017	2000	2090	1995	2030	4336800	2116.7	2015.75	1708.367	1490.85	45.80
21-02-2017	2070	2220	2040	2110	30503700	2111.9	2026.65	1716.333	1496.7	54.73
22-02-2017	2110	2170	2000	2070	17638500	2107.5	2036.95	1723.933	1502.45	50.27
23-02-2017	2070	2140	2020	2080	7695700	2102.5	2047.25	1731.267	1508.325	51.34
24-02-2017	2100	2210	2060	2160	14694400	2098.9	2058.4	1737.7	1514.625	58.94
27-02-2017	2190	2280	2160	2210	16626600	2097.3	2069.7	1744.633	1521.45	62.85
28-02-2017	2230	2240	2130	2180	12545900	2095.1	2080.7	1751.533	1528.2	59.21
01-03-2017	2180	2190	2130	2150	3731600	2091.7	2091.4	1757.567	1534.95	55.73
02-03-2017	2150	2240	2140	2200	5820700	2090.7	2099.9	1764.3	1541.95	59.95
03-03-2017	2200	2340	2170	2330	29872100	2092.5	2108.95	1771.833	1549.6	68.39
06-03-2017	2330	2380	2280	2310	13030700	2093.7	2117.75	1779.267	1557.075	66.08
07-03-2017	2330	2460	2290	2360	21409500	2098.5	2126.35	1787.367	1564.775	68.90
08-03-2017	2360	2440	2360	2400	12202000	2104.7	2135.65	1795.633	1572.625	70.99
09-03-2017	2400	2410	2320	2350	8746800	2110.1	2144.45	1803.367	1580.275	65.12
10-03-2017	2350	2360	2180	2210	10009400	2112.1	2151.65	1810.267	1587.325	52.13
13-03-2017	2220	2290	2080	2270	10482500	2113.5	2158.35	1816.8	1594.65	56.17
14-03-2017	2280	2350	2280	2290	6101100	2116.5	2164.55	1823.5	1602.05	57.45
15-03-2017	2290	2330	2190	2250	9493600	2117.5	2169.85	1830	1609.275	54.03
16-03-2017	2280	2320	2260	2300	5966700	2120.3	2176.2	1836.9	1616.85	57.44
17-03-2017	2300	2340	2300	2320	6622800	2124.5	2183	1843.9	1624.5	58.76
20-03-2017	2330	2390	2310	2360	4278400	2129.3	2190.15	1851.7	1632.225	61.34
21-03-2017	2370	2420	2360	2390	5567000	2135.3	2197.05	1860.233	1640.15	63.20
22-03-2017	2390	2390	2350	2370	2392300	2141.1	2202.85	1869.067	1647.975	61.09
23-03-2017	2360	2400	2360	2390	2665900	2147.3	2206.8	1877.867	1655.925	62.44
24-03-2017	2390	2530	2380	2500	16290900	2155.7	2211.8	1887.267	1664.425	68.84
27-03-2017	2500	2620	2460	2610	18300000	2166.9	2218.05	1897.467	1673.425	73.67
29-03-2017	2610	2750	2520	2620	28732400	2179.8	2222.95	1908	1682.325	74.06
30-03-2017	2650	2680	2580	2600	6463300	2191.8	2225.55	1918.5	1691.025	71.75
31-03-2017	2600	2650	2400	2440	20166800	2198	2227.85	1927.967	1698.75	56.55
03-04-2017	2440	2530	2440	2470	13532700	2206	2229.35	1937.267	1706.7	58.33
04-04-2017	2540	2690	2540	2630	14591200	2218.6	2230.55	1947.633	1715.375	66.28
05-04-2017	2660	2690	2570	2630	10467400	2231.4	2232.15	1958.267	1724.075	66.28
06-04-2017	2630	2690	2550	2680	10128300	2245.6	2232.55	1969.333	1733.25	68.46
07-04-2017	2700	2810	2700	2800	24259700	2262	2234.55	1981	1743.1	72.97
10-04-2017	2820	2880	2760	2780	10138700	2278.3	2237.15	1992.567	1752.85	71.15
11-04-2017	2750	2790	2710	2720	9070600	2293	2241.65	2003.867	1762.35	65.82
12-04-2017	2720	2720	2650	2670	4741000	2305.2	2243.95	2014.7	1771.65	61.68
13-04-2017	2670	2730	2620	2670	3219500	2314.6	2246.85	2025.167	1780.75	61.68
17-04-2017	2700	2730	2640	2650	2120000	2324.6	2250.35	2035.5	1789.85	59.92
18-04-2017	2670	2670	2580	2590	5868500	2333.4	2253.05	2045.467	1798.625	54.89
20-04-2017	2590	2590	2490	2530	9583000	2341.4	2254.45	2055	1807.15	50.34
21-04-2017	2540	2570	2500	2520	5210300	2349.6	2255.85	2065.133	1815.7	49.60
25-04-2017	2520	2540	2460	2500	4379400	2357.6	2257.75	2075.433	1824.15	48.08
26-04-2017	2510	2530	2450	2490	2112400	2366.2	2259.25	2085.367	1832.5	47.30
27-04-2017	2450	2610	2450	2610	12253400	2377.8	2262.55	2096.033	1841.425	56.44
28-04-2017	2620	2640	2560	2570	6077600	2388.8	2265.35	2106.433	1850.175	53.13
02-05-2017	2620	2650	2480	2500	8283600	2398.4	2268.75	2116.367	1858.575	47.85
03-05-2017	2490	2560	2380	2410	6026200	2405.8	2271.25	2125.7	1866.375	42.06
04-05-2017	2410	2460	2370	2390	4387300	2413.4	2272.95	2134.833	1873.825	40.87
05-05-2017	2390	2390	2320	2360	2768000	2420.6	2272.15	2143.833	1880.975	39.10
08-05-2017	2360	2430	2360	2400	3847700	2428	2272.35	2153.167	1888.275	42.68
09-05-2017	2410	2410	2190	2250	9555400	2430.8	2271.35	2161.367	1894.95	34.49
10-05-2017	2270	2270	2000	2080	11755200	2431	2269.25	2168.3	1900.7	27.95
12-05-2017	2120	2120	2000	2000	6928600	2429.4	2265.95	2174.633	1905.8	25.50
15-05-2017	2020	2090	1970	2070	7690000	2427.6	2263.25	2181.467	1910.175	31.18
16-05-2017	2110	2120	2040	2040	5010400	2424.2	2260.75	2187.867	1914.525	30.12
17-05-2017	2090	2100	1995	2020	3921700	2421	2258.05	2194.133	1918.9	29.40
18-05-2017	2020	2200	2000	2180	12602900	2421.6	2256.65	2201.467	1923.575	41.44
19-05-2017	2180	2220	2130	2160	3456400	2420.8	2255.75	2206.867	1928.425	40.51
22-05-2017	2180	2210	2080	2080	5638300	2415.8	2254.15	2211.233	1932.825	36.94
23-05-2017	2100	2140	2020	2040	4819600	2410.4	2252.05	2215.3	1937.05	35.27
24-05-2017	2050	2100	2040	2060	2692700	2404.4	2251.45	2219.033	1941.625	36.81
26-05-2017	2100	2100	2050	2060	1732100	2397.6	2251.15	2222.967	1946.125	36.81
29-05-2017	2100	2100	2050	2070	1453300	2392	2251.05	2226.967	1950.525	37.67
30-05-2017	2070	2160	2070	2110	5186100	2390	2251.05	2231.1	1955.2	41.12
31-05-2017	2140	2160	2100	2110	9272400	2386.8	2250.15	2234.5	1959.3	41.12
02-06-2017	2100	2120	2070	2090	1770700	2382.8	2249.65	2237.3	1963.325	39.84
05-06-2017	2100	2150	2100	2120	2630500	2380.2	2248.85	2239.967	1967.55	42.72
06-06-2017	2140	2200	2130	2180	5833900	2377.8	2249.05	2243.4	1972.125	48.08
07-06-2017	2180	2250	2160	2170	5389500	2374.8	2249.65	2246.933	1976.625	47.28
08-06-2017	2190	2220	2120	2120	2584800	2370	2249.65	2250.1	1981.275	43.43
09-06-2017	2160	2170	2100	2100	2295000	2364.2	2249.75	2252.767	1986.225	41.95
12-06-2017	2100	2100	2050	2080	1426300	2358.4	2249.75	2254.7	1991.4	40.47
13-06-2017	2080	2140	2080	2130	5086500	2353.2	2250.25	2255.6	1996.7	45.63
14-06-2017	2150	2180	2130	2140	5216100	2346	2250.85	2256.533	2001.95	46.63
15-06-2017	2090	2150	2090	2110	960700	2336	2251.45	2257.367	2007.1	44.02
16-06-2017	2120	2130	2060	2060	4269000	2324.8	2252.3	2256.9	2012.2	40.01
19-06-2017	2060	2070	2030	2030	1981900	2313.4	2252.6	2254.833	2017.225	37.78
20-06-2017	2030	2090	2020	2060	1824700	2305.8	2251.9	2253.833	2022.425	41.30
21-06-2017	2070	2070	2000	2010	3244000	2296.6	2251.3	2251.767	2027.1	37.49
22-06-2017	2010	2040	1995	1995	3118800	2283.9	2251.25	2248.333	2031.7	36.41
03-07-2017	2010	2040	2000	2010	1532900	2271.5	2251.45	2245.267	2036.575	38.33
04-07-2017	2020	2040	2000	2000	2015500	2257.9	2251.75	2241	2041.475	37.51
05-07-2017	2030	2040	2020	2030	824900	2242.5	2252.25	2237.2	2046.375	41.52
06-07-2017	2040	2080	2030	2050	2161200	2227.9	2253.1	2234.067	2051.4	44.10
07-07-2017	2050	2050	1995	1995	1752700	2213.4	2253.2	2232.233	2056.25	39.01
10-07-2017	1995	2010	1970	1980	1183300	2199.6	2252.4	2229.167	2060.925	37.73
11-07-2017	1990	2020	1980	2010	793500	2186.4	2250.5	2226.7	2065.475	41.84
12-07-2017	2030	2060	2010	2050	2020400	2174.4	2249.5	2225.033	2070.225	46.87
13-07-2017	2070	2070	2010	2010	1190600	2162.8	2248.1	2222.967	2074.8	42.88
14-07-2017	2030	2040	2010	2040	757500	2153	2247.2	2220.633	2079.5	46.55
17-07-2017	2040	2130	2030	2120	3370100	2145	2247.3	2218.9	2085.1	54.90
18-07-2017	2120	2230	2110	2190	10926200	2138.8	2248.2	2218.1	2091.275	60.68
19-07-2017	2200	2280	2200	2260	10151100	2134.2	2250.2	2217.567	2097.575	65.45
20-07-2017	2270	2290	2230	2260	4942200	2127.2	2252.5	2217.433	2103.825	65.45
21-07-2017	2260	2280	2160	2170	3481800	2119.2	2254	2216.633	2109.625	55.42
24-07-2017	2120	2200	2090	2110	2155400	2111.4	2254.9	2216.3	2115.125	49.93
25-07-2017	2110	2110	2050	2060	2545000	2104.4	2255.1	2215.633	2120.375	45.85
26-07-2017	2100	2170	2080	2130	4019400	2099.2	2256.3	2215.033	2125.925	51.79
27-07-2017	2180	2180	2110	2130	898200	2094.6	2257.6	2212.967	2131.525	51.79
28-07-2017	2140	2180	2120	2170	2793400	2090	2259	2211.567	2137.375	55.05
31-07-2017	2200	2240	2140	2200	7501700	2089	2259.9	2210.567	2143.275	57.39
01-08-2017	2250	2340	2240	2320	18292700	2093.8	2262.4	2210.767	2149.675	65.17
02-08-2017	2310	2510	2280	2480	23929300	2103.4	2266.4	2211.767	2156.825	72.40
03-08-2017	2500	2500	2410	2410	3619900	2110.2	2268.9	2212.233	2163.65	65.95
04-08-2017	2400	2490	2380	2480	5226500	2119	2271.6	2213.5	2170.65	68.93
07-08-2017	2460	2500	2420	2420	2601300	2127	2274	2214.367	2177.35	63.78
08-08-2017	2430	2450	2330	2350	3312000	2130.4	2276	2214.567	2183.7	58.30
09-08-2017	2350	2390	2310	2350	1231500	2134.2	2277.5	2215.233	2188.7	58.30
10-08-2017	2360	2440	2350	2420	2905500	2141	2278.4	2216.433	2193.675	62.08
11-08-2017	2420	2470	2390	2390	2156800	2148	2279.2	2217.367	2198.475	59.58
14-08-2017	2390	2440	2390	2400	1367800	2154.8	2279.6	2219.233	2202.975	60.16
15-08-2017	2400	2430	2360	2370	2634700	2161	2279.3	2221.1	2207.475	57.52
16-08-2017	2370	2380	2290	2350	4697900	2166.6	2279.3	2222.9	2211.875	55.76
18-08-2017	2350	2400	2340	2360	3998700	2171.6	2280.8	2224.567	2216.225	56.48
21-08-2017	2380	2440	2350	2350	4992600	2176.4	2281.6	2225.567	2219.975	55.51
22-08-2017	2370	2420	2350	2380	3738200	2182.2	2282.5	2227.167	2223.525	57.84
23-08-2017	2400	2500	2380	2460	11237700	2189	2284.6	2228.9	2227.225	63.36
24-08-2017	2370	2490	2370	2400	4282100	2193.4	2285.6	2230.5	2230.9	57.30
25-08-2017	2410	2440	2400	2400	1371900	2198	2286.4	2232.433	2234.7	57.30
28-08-2017	2400	2430	2380	2380	2302600	2203.2	2286.6	2234.167	2238.375	55.26
29-08-2017	2390	2410	2360	2370	1868300	2208.6	2286.4	2236.033	2241.725	54.22
30-08-2017	2370	2370	2300	2300	6095000	2213	2285.7	2237.5	2244.275	47.48
31-08-2017	2310	2330	2250	2320	2465600	2216.8	2285	2239.1	2245.9	49.42
04-09-2017	2340	2350	2230	2240	2316000	2218.8	2282.4	2240.167	2247.1	42.65
05-09-2017	2240	2300	2200	2290	4156100	2222.4	2279.2	2241.767	2248.625	47.49
06-09-2017	2290	2340	2250	2310	2419700	2227.4	2276.1	2244	2249.525	49.33
07-09-2017	2320	2330	2250	2270	1967100	2232.2	2272.8	2245.8	2249.175	45.86
08-09-2017	2270	2280	2250	2260	1146600	2236.2	2271	2246.667	2249.425	45.01
11-09-2017	2260	2400	2260	2290	7041100	2241.8	2269.2	2248.133	2249.275	48.12
12-09-2017	2350	2350	2290	2290	2767000	2247.7	2265.8	2250.067	2248.175	48.12
13-09-2017	2320	2320	2120	2180	12250300	2251.1	2261.3	2251.333	2246.725	38.79
14-09-2017	2190	2230	2110	2110	11151900	2253.3	2255.6	2252.267	2244.075	34.24
15-09-2017	2170	2170	2080	2120	3154700	2255.1	2248.8	2253.2	2241.675	35.41
18-09-2017	2120	2190	2100	2170	1873900	2257.5	2242.7	2254.567	2239.925	41.04
19-09-2017	2210	2210	2140	2190	2791600	2261.4	2237.4	2255.933	2239.525	43.17
20-09-2017	2180	2200	2170	2190	1550700	2265.6	2232.6	2256.8	2238.275	43.17
22-09-2017	2190	2190	2160	2180	868700	2269	2227.7	2256.667	2237.275	42.28
25-09-2017	2180	2180	2120	2130	1228700	2270.6	2222.5	2256.533	2236.425	38.07
26-09-2017	2130	2180	2100	2130	1340000	2273	2217.9	2256.4	2235.475	38.07
27-09-2017	2100	2130	2080	2090	2455500	2274	2213.5	2256.133	2233.975	34.85
28-09-2017	2080	2180	2080	2150	2989400	2274.6	2209.8	2256.4	2232.825	42.68
29-09-2017	2150	2170	2130	2140	1538600	2273.6	2206.2	2256.667	2231.975	41.78
02-10-2017	2140	2150	2090	2100	804400	2270.4	2202.3	2256.933	2230.775	38.30
03-10-2017	2130	2130	2090	2120	1492200	2267.6	2197.4	2257.533	2229.975	40.95
04-10-2017	2140	2260	2130	2250	5317400	2269.2	2194.2	2259.067	2229.775	54.61
05-10-2017	2250	2320	2230	2240	4051200	2271.8	2191.6	2260.533	2230.175	53.58
06-10-2017	2250	2290	2240	2260	2474100	2275.8	2190.1	2262	2230.675	55.39
09-10-2017	2260	2280	2240	2250	452400	2278.2	2188.7	2263.6	2230.825	54.25
10-10-2017	2250	2270	2240	2250	1183300	2280.6	2187.6	2265.267	2229.875	54.25
11-10-2017	2250	2290	2220	2290	1930600	2283	2186.5	2267	2229.425	58.23
12-10-2017	2290	2310	2250	2250	1489100	2284	2186.5	2267.933	2228.925	53.24
13-10-2017	2250	2280	2240	2250	1072600	2282.6	2188.2	2269.133	2228.725	53.24
16-10-2017	2260	2270	2220	2230	873000	2277.6	2190.5	2270.133	2228.225	50.72
17-10-2017	2230	2440	2230	2430	11827500	2278	2194.1	2271.933	2228.675	67.35
18-10-2017	2430	2460	2370	2390	6062400	2276.2	2197.6	2273.133	2229.175	62.79
19-10-2017	2410	2430	2370	2400	3230700	2275.8	2201.4	2274.6	2229.725	63.46
20-10-2017	2390	2410	2350	2380	1572100	2276.4	2203.4	2276.133	2230.025	61.10
23-10-2017	2380	2410	2330	2330	2930400	2276	2205.1	2277	2230.425	55.54
24-10-2017	2330	2420	2310	2390	2375300	2275.4	2208.2	2277.4	2231.175	60.22
25-10-2017	2380	2460	2350	2410	4718900	2275.8	2211.9	2278.067	2231.975	61.66
26-10-2017	2410	2420	2370	2390	1201900	2275.6	2215.2	2278.267	2233.325	59.34
27-10-2017	2390	2400	2340	2370	882600	2275.6	2218.3	2278.067	2234.725	57.03
30-10-2017	2390	2400	2350	2350	979500	2275.6	2221.1	2278.067	2236.075	54.73
31-10-2017	2400	2410	2350	2350	2138100	2275.4	2223.5	2279	2237.275	54.73
01-11-2017	2350	2400	2330	2350	1985000	2275.4	2225.9	2279.533	2238.025	54.73
02-11-2017	2360	2370	2310	2310	1909000	2274	2228.1	2279.667	2238.875	49.72
03-11-2017	2310	2330	2290	2300	2075700	2270.8	2229.9	2280	2239.375	48.52
06-11-2017	2350	2350	2260	2270	1836600	2268.2	2230.8	2279.8	2239.925	45.03
07-11-2017	2270	2320	2270	2270	3135000	2265.6	2231.8	2279.467	2240.725	45.03
08-11-2017	2270	2290	2260	2280	1163400	2263.6	2233.4	2278.933	2241.525	46.52
09-11-2017	2280	2300	2260	2260	1872000	2261.4	2235	2278.067	2242.375	43.95
10-11-2017	2260	2280	2240	2240	1195900	2260.2	2236.6	2277.2	2243.175	41.49
13-11-2017	2240	2290	2240	2260	478200	2259	2237.9	2276.333	2244.075	44.82
14-11-2017	2270	2290	2270	2280	276700	2259.8	2239.3	2274.867	2245.075	48.01
15-11-2017	2270	2300	2200	2220	1718400	2258.4	2240.4	2272.267	2245.925	40.45
16-11-2017	2220	2240	2200	2220	1460800	2256.6	2242	2269.6	2247.15	40.45
17-11-2017	2240	2250	2130	2140	3088500	2254	2243.1	2266.533	2247.85	32.54
20-11-2017	2150	2170	2130	2140	1917800	2251.6	2243.9	2264.533	2247.9	32.54
21-11-2017	2140	2150	2100	2110	1647000	2248	2244.9	2262.133	2248.1	29.99
22-11-2017	2130	2160	2110	2130	1314900	2244.8	2246.25	2258.8	2248.75	33.72
23-11-2017	2140	2150	2100	2100	1928800	2243.2	2247.15	2255.267	2249.3	31.04
24-11-2017	2100	2120	2100	2100	531600	2243	2248.15	2251.4	2249.95	31.04
27-11-2017	2100	2120	2070	2080	1156300	2242.2	2248.65	2246.6	2250.45	29.25
28-11-2017	2080	2080	2050	2070	1387700	2240.2	2248.85	2241.867	2250.975	28.37
29-11-2017	2070	2100	2060	2060	1718600	2237.6	2249.5	2237.467	2251.35	27.48
30-11-2017	2070	2090	2020	2040	4648100	2234.6	2250.1	2233.267	2251.25	25.73
04-12-2017	2050	2120	2040	2080	2755800	2232.6	2250.8	2229.333	2250.65	34.66
05-12-2017	2100	2100	1970	2000	3586700	2230	2250.3	2225	2249.9	27.53
06-12-2017	1970	2040	1970	2020	726900	2227.8	2250.4	2221.2	2249.25	31.34
07-12-2017	2000	2030	1990	1995	563300	2225.9	2249.95	2217.633	2248.575	29.27
08-12-2017	2000	2020	1985	1995	1634200	2222.8	2248.7	2214.133	2248	29.27
11-12-2017	2020	2020	1990	1990	446400	2219.8	2246.7	2210.733	2247.45	28.83
12-12-2017	2010	2120	2010	2090	2517300	2219.6	2245	2208.067	2247.6	46.27
13-12-2017	2090	2150	2040	2080	2407000	2218.8	2243.2	2204.533	2247.85	45.08
14-12-2017	2080	2100	2040	2060	1164500	2215	2242.1	2201.133	2248.05	42.72
15-12-2017	2070	2120	2040	2120	827000	2212.6	2242.2	2198.6	2248.55	51.02
18-12-2017	2130	2150	2090	2090	1205900	2209.2	2242.5	2196.467	2248.8	47.33
19-12-2017	2080	2200	2080	2170	4833300	2207.6	2242.9	2195	2249.6	56.39
20-12-2017	2190	2190	2120	2160	1658700	2205.8	2243.2	2193.667	2250.4	55.12
21-12-2017	2150	2190	2130	2150	848000	2203	2243	2192	2251	53.80
22-12-2017	2150	2150	2100	2120	634900	2200.4	2242.2	2191.133	2251.05	49.96
27-12-2017	2120	2140	2120	2120	381600	2197.8	2240.2	2191.4	2251.3	49.96
28-12-2017	2120	2120	2070	2070	1182200	2194.6	2236.1	2191.867	2251.25	43.90
29-12-2017	2080	2080	2050	2050	1541700	2187	2232.5	2191.733	2250.7	41.72
02-01-2018	2050	2110	2050	2050	1897000	2180.2	2228.2	2191.8	2249.9	41.72
03-01-2018	2070	2090	2020	2040	3076800	2173	2224.4	2191.933	2249.2	40.55
04-01-2018	2050	2180	2050	2140	6092900	2168.2	2222.3	2191.667	2249.15	54.32
05-01-2018	2150	2390	2150	2360	16108400	2168.8	2222.4	2193	2249.95	70.51
08-01-2018	2360	2440	2310	2430	8837400	2169.6	2222.5	2195.333	2250.45	73.70
09-01-2018	2450	2460	2390	2410	4527700	2169.6	2222.7	2197.8	2250.95	71.33
10-01-2018	2430	2520	2380	2460	8619800	2171	2223.3	2200.467	2251.45	73.62
11-01-2018	2460	2490	2350	2360	5596700	2170.8	2223.2	2202.467	2251.25	62.81
12-01-2018	2370	2400	2320	2360	2755800	2171	2223.3	2204.4	2251.3	62.81
15-01-2018	2380	2500	2370	2450	4636800	2173	2224.2	2206.667	2252.5	67.75
16-01-2018	2470	2620	2450	2540	15686300	2176.8	2226.1	2209.533	2253.85	71.79
17-01-2018	2570	2580	2480	2500	6467500	2180.6	2227.3	2212.267	2254.9	67.73
18-01-2018	2500	2600	2500	2600	9018500	2186.6	2228.7	2215.467	2256.65	71.99
19-01-2018	2600	2730	2540	2700	9654500	2195.2	2231.7	2218.933	2258.65	75.48
22-01-2018	2710	2800	2650	2700	13181000	2203.8	2234.7	2222.467	2260.55	75.48
23-01-2018	2710	3320	2710	3130	48979300	2220.8	2242.2	2229.2	2264.4	84.87
24-01-2018	3210	3270	3030	3100	15282000	2237.6	2249.5	2235.867	2267.95	82.50
25-01-2018	3100	3480	3100	3410	24892500	2261	2260.6	2244.733	2273.15	86.65
26-01-2018	3420	3450	3330	3380	9418400	2283.4	2271.2	2253.067	2278.1	84.56
29-01-2018	3370	3590	3330	3400	12450000	2305.8	2282.8	2261.467	2282.6	84.83
30-01-2018	3400	3470	3150	3330	10597100	2328	2293.2	2269.6	2286.2	79.71
31-01-2018	3300	3380	3150	3300	10042900	2349.6	2303.1	2277.867	2289.6	77.55
01-02-2018	3250	3340	3200	3220	8840000	2371.2	2312.6	2285.8	2292.7	71.95
02-02-2018	3220	3300	3050	3250	10056600	2393.4	2322.5	2293.733	2296.75	72.74
05-02-2018	3200	3300	3090	3230	5638500	2415.8	2331.9	2301.867	2300.55	71.29
06-02-2018	3230	3230	3050	3130	7884100	2435.8	2340.3	2309.433	2303.05	64.38
07-02-2018	3140	3280	3120	3130	5500800	2456.4	2349.8	2316.9	2305.55	64.38
08-02-2018	3130	3200	3070	3120	4234000	2476.8	2359.9	2324.367	2307.75	63.66
09-02-2018	3050	3100	2980	3010	6292800	2495.4	2368.8	2330.9	2308.8	56.25
12-02-2018	3010	3160	3010	3140	3928600	2516.8	2378.5	2338.167	2310.6	61.90
13-02-2018	3140	3260	3140	3200	4105900	2539.6	2388.6	2346.2	2313	64.19
14-02-2018	3210	3280	3200	3260	2951000	2564	2399.3	2354.733	2315.95	66.38
15-02-2018	3270	3300	3250	3260	3629500	2587.6	2410.1	2363.067	2318.9	66.38
19-02-2018	3280	3300	3220	3250	2151400	2612.6	2421.3	2371.067	2321.9	65.60
20-02-2018	3260	3270	3150	3150	1705800	2635.2	2431.5	2378.667	2324.7	58.29
21-02-2018	3160	3230	3150	3200	1884900	2659.3	2442.6	2386.4	2328.05	60.66
22-02-2018	3200	3400	3180	3350	11425000	2686.4	2454.6	2394.6	2332.2	66.74
23-02-2018	3360	3540	3360	3490	11958100	2716.4	2468.1	2403.267	2337.15	71.21
26-02-2018	3540	3550	3400	3430	7031100	2743.2	2481.4	2411.067	2341.85	67.05
27-02-2018	3420	3430	3310	3380	2476700	2769.2	2494	2418.533	2345.7	63.71
28-02-2018	3420	3420	3310	3400	2145900	2796	2505.5	2426.733	2349.85	64.47
01-03-2018	3400	3500	3380	3490	4246800	2823.4	2518	2435.933	2354.8	67.75
02-03-2018	3420	3420	3180	3280	9693800	2847.2	2528.2	2444.067	2359.15	54.98
05-03-2018	3280	3310	3080	3130	6379300	2866.4	2537	2450.733	2362.85	48.02
06-03-2018	3140	3180	3060	3090	2779200	2885	2545.4	2457.133	2366.5	46.34
07-03-2018	3090	3110	2900	2900	5000800	2900	2551.5	2462	2369	39.29
08-03-2018	2900	2940	2730	2740	16593600	2912.4	2556.4	2465.6	2371.45	34.52
09-03-2018	2830	2850	2730	2740	10666800	2924.8	2561.3	2468.4	2374.75	34.52
12-03-2018	2760	2900	2740	2840	16214500	2940.2	2567.4	2470.8	2378.95	39.81
13-03-2018	2850	2860	2750	2750	5637700	2954.2	2570.6	2473.067	2382.35	36.92
14-03-2018	2770	2770	2560	2590	13703200	2965	2572.6	2473.8	2385.1	32.41
15-03-2018	2590	2680	2530	2600	9469300	2976.2	2574.6	2475	2388	32.96
16-03-2018	2620	2690	2590	2640	7032600	2986.2	2577.2	2476.933	2390.3	35.24
19-03-2018	2650	2810	2620	2770	7273700	2994.4	2581.6	2479.733	2393.35	42.11
20-03-2018	2770	2790	2690	2700	4722900	2999.8	2584.7	2481.6	2396.45	39.67
21-03-2018	2700	2820	2700	2800	4052700	3007.6	2588.6	2484.333	2400.25	44.61
22-03-2018	2800	2850	2720	2770	2886500	3013.8	2592.4	2486.8	2403.8	43.46
23-03-2018	2720	2790	2620	2770	2225800	3022	2596.4	2489.467	2407.35	43.46
26-03-2018	2800	2890	2770	2870	3040800	3032.2	2601.6	2492.933	2411.35	48.58
27-03-2018	2900	2910	2740	2750	3254500	3038.2	2605.6	2495.533	2414.55	43.49
28-03-2018	2760	2820	2700	2740	1610000	3042.2	2609.5	2498.133	2417.7	43.08
29-03-2018	2740	2800	2710	2720	3242400	3046.6	2613.6	2500.4	2420.85	42.24
02-04-2018	2760	2800	2720	2720	2707400	3049	2617.8	2502.133	2423.85	42.24
03-04-2018	2720	2750	2660	2680	2830400	3048.6	2621.9	2504	2426.35	40.39
04-04-2018	2690	2740	2620	2620	2099400	3047	2625.4	2505.467	2428.6	37.73
05-04-2018	2660	2750	2650	2700	1074400	3038.4	2629.6	2507.6	2431.5	43.11
06-04-2018	2700	2800	2670	2770	3355100	3031.8	2634.7	2510.267	2434.85	47.40
09-04-2018	2770	2950	2770	2940	8320700	3022.4	2641.7	2514.533	2439.15	56.05
10-04-2018	2950	3040	2950	2990	6892700	3014.6	2649	2519	2443.45	58.23
11-04-2018	3000	3030	2840	2980	15516600	3006.2	2656	2523.933	2447.65	57.61
12-04-2018	2980	2980	2880	2880	3360900	2997.2	2662.6	2527.867	2451.5	51.73
13-04-2018	2900	2920	2860	2880	2169500	2988.8	2669.2	2531.667	2455.6	51.73
16-04-2018	2880	3080	2880	3070	9264100	2985.8	2678.5	2537	2460.8	60.59
17-04-2018	3090	3140	3000	3010	7783700	2981	2687.2	2542	2465.55	57.03
18-04-2018	3010	3040	2920	2940	3460400	2975.2	2695.5	2546.333	2470.2	53.11
19-04-2018	2940	3080	2940	3050	3996000	2973.6	2704.7	2551.4	2475.475	58.00
20-04-2018	3140	3140	3020	3040	2395800	2971.8	2714.1	2557.133	2480.625	57.41
23-04-2018	3040	3060	2990	2990	1698500	2969.2	2723	2563	2485.575	54.45
24-04-2018	2990	3020	2890	2930	3543300	2967.6	2731.5	2568.4	2490.075	51.05
25-04-2018	2890	2890	2640	2740	4131800	2959.6	2738.2	2572.2	2493.525	42.08
26-04-2018	2740	2770	2590	2590	4030100	2947.4	2743.5	2574.867	2496.5	36.61
27-04-2018	2660	2660	2530	2540	1453300	2933	2748.5	2577.2	2499.3	34.98
30-04-2018	2540	2620	2500	2560	1265200	2919	2753.3	2579.733	2502.05	36.20
02-05-2018	2650	2710	2600	2680	2690700	2907.6	2760.1	2583.4	2505.2	43.13
03-05-2018	2690	2690	2480	2500	2570300	2894.6	2764.9	2585.867	2507.65	36.69
04-05-2018	2500	2520	2380	2430	1640400	2879.2	2769.25	2588.133	2509.6	34.54
07-05-2018	2450	2470	2360	2410	1841100	2860.4	2773.4	2589.867	2511.05	33.92
08-05-2018	2410	2420	2300	2320	3600000	2837	2776.7	2591.067	2511.7	31.23
09-05-2018	2340	2390	2230	2350	2712200	2815.4	2779.3	2592.733	2512.15	33.14
11-05-2018	2390	2470	2360	2360	2895400	2795	2782.1	2594.333	2512.65	33.79
14-05-2018	2360	2440	2310	2410	2526500	2775.2	2785.6	2595.4	2513.85	37.12
15-05-2018	2450	2510	2400	2470	4542200	2754.8	2789.1	2596.933	2515.65	40.96
16-05-2018	2470	2540	2450	2510	4061600	2739.4	2793.3	2598.6	2517.9	43.44
17-05-2018	2540	2740	2540	2720	9382300	2731.2	2798.8	2601.733	2520.85	54.29
18-05-2018	2730	2890	2650	2850	7067500	2726.4	2805.7	2605.733	2524.45	59.47
21-05-2018	2850	2850	2770	2800	2693300	2724.4	2812.2	2609.133	2527.6	56.81
22-05-2018	2810	2830	2680	2680	2488200	2723.2	2817.8	2612	2530	50.90
23-05-2018	2680	2760	2610	2700	5478800	2722.4	2823.6	2615	2531.9	51.80
24-05-2018	2810	2980	2810	2840	10024300	2722.4	2831.3	2619.067	2533.7	57.65
25-05-2018	2860	2940	2820	2820	3012200	2723.8	2839	2621.667	2535.75	56.59
28-05-2018	2820	2960	2820	2960	4301000	2731.2	2848.1	2625.467	2538.15	61.86
30-05-2018	2990	3280	2930	3220	16553800	2743.6	2859.9	2630.933	2542.15	69.31
31-05-2018	3250	3310	3150	3230	10869900	2755.4	2870.8	2636.6	2546.55	69.55
04-06-2018	3020	3060	2950	3000	7193000	2760	2877.2	2641.067	2549.8	58.02
05-06-2018	3030	3140	3020	3020	6484600	2766.4	2883.1	2645.267	2552.8	58.66
06-06-2018	3030	3060	2930	2950	3470000	2769.4	2888.5	2648.867	2555.6	55.47
07-06-2018	2950	3030	2950	2980	2596600	2773.6	2893.7	2652.8	2558.5	56.56
08-06-2018	3010	3060	2970	2980	3068200	2777.8	2899.9	2656.867	2561.55	56.56
20-06-2018	2950	2980	2800	2840	4637200	2777.2	2904.7	2660.133	2564	49.93
21-06-2018	2840	2880	2720	2720	3176700	2776.6	2907.4	2662.6	2565.8	45.06
22-06-2018	2720	2720	2610	2660	2289000	2775	2908.6	2664.667	2567.35	42.81
25-06-2018	2660	2760	2630	2630	2374400	2773.2	2909.9	2666.8	2568.6	41.69
26-06-2018	2620	2670	2590	2600	2041800	2770.8	2909.9	2668.8	2569.3	40.54
27-06-2018	2630	2650	2490	2500	1907400	2767.2	2907.9	2670.333	2569.8	36.91
28-06-2018	2500	2540	2350	2380	2243400	2762.4	2904.7	2671.067	2569.7	33.08
29-06-2018	2380	2520	2380	2480	1534800	2758	2898.2	2672.4	2570.2	38.78
02-07-2018	2480	2580	2350	2350	2612300	2749.6	2890.7	2673	2570.1	34.65
03-07-2018	2390	2410	2310	2350	1435200	2737.8	2880.1	2673.733	2570.35	34.65
04-07-2018	2350	2430	2300	2390	1631800	2725.8	2870.2	2674.6	2570.7	37.04
05-07-2018	2430	2560	2400	2530	3646200	2716.8	2861.5	2676.267	2572.15	44.68
06-07-2018	2570	2660	2530	2530	4836000	2709.8	2853.5	2678.333	2573.35	44.68
09-07-2018	2550	2630	2530	2560	2592200	2703.4	2846.1	2680.6	2574.6	46.30
10-07-2018	2570	2630	2550	2570	2982700	2693.4	2839.6	2683.467	2576.1	46.86
11-07-2018	2570	2620	2550	2550	2509800	2684.2	2832.6	2686.2	2577.55	45.83
12-07-2018	2550	2630	2550	2560	2092800	2676.6	2825.9	2689.2	2578.9	46.47
13-07-2018	2580	2610	2560	2560	1494600	2666.8	2820.2	2692.067	2580.25	46.47
16-07-2018	2570	2590	2440	2460	1944300	2655.2	2813.5	2694.467	2581.65	40.93
17-07-2018	2460	2500	2460	2480	1226800	2645	2807.1	2697	2583.5	42.41
18-07-2018	2500	2640	2500	2600	4264600	2638.4	2803	2700.467	2585.9	50.42
19-07-2018	2640	2700	2600	2630	3361400	2636.2	2797.9	2704.2	2588.2	52.21
20-07-2018	2600	2620	2550	2560	739700	2635.6	2791.5	2707.533	2590.05	47.87
23-07-2018	2570	2600	2520	2560	1051000	2636	2784.5	2711	2591.9	47.87
24-07-2018	2570	2640	2550	2620	2065300	2637.2	2778.1	2714.6	2594.1	51.85
25-07-2018	2620	2670	2600	2630	2960600	2636.2	2771.9	2718.8	2596.6	52.50
26-07-2018	2650	2770	2640	2750	6031200	2641.2	2767.9	2723.667	2599.7	59.57
27-07-2018	2780	2850	2750	2850	5117400	2649.6	2764.4	2729.367	2603.5	64.33
30-07-2018	2860	3210	2850	3140	20199200	2664.2	2762.3	2737	2608.45	73.92
31-07-2018	3140	3140	2860	2900	8746900	2675.8	2756.4	2743.067	2612.25	59.63
01-08-2018	2810	2960	2750	2950	5402800	2687.8	2751.6	2748.8	2616.5	61.31
02-08-2018	2950	2950	2850	2850	1651300	2697.6	2746.3	2753.933	2620.15	56.27
03-08-2018	2850	2870	2810	2810	690500	2705.6	2740.4	2758.933	2622.95	54.35
06-08-2018	2810	2860	2780	2810	2543400	2712.4	2733.6	2763.533	2625.8	54.35
07-08-2018	2830	2890	2830	2880	1713200	2719.8	2729.6	2768.8	2628.9	57.31
08-08-2018	2900	2940	2800	2800	3231500	2721.4	2726.3	2773	2631.65	53.07
09-08-2018	2820	2820	2650	2660	5852900	2717.6	2722	2776.333	2633.7	46.58
10-08-2018	2670	2740	2670	2690	2379800	2715.4	2719.9	2779.933	2635.7	48.04
13-08-2018	2690	2690	2500	2500	2549900	2711.8	2717.5	2782.467	2636.95	40.47
14-08-2018	2500	2660	2460	2540	2054200	2708.6	2715.5	2785.267	2638.4	42.52
15-08-2018	2560	2610	2480	2580	1888100	2703.4	2712.9	2788.667	2640.15	44.58
16-08-2018	2590	2590	2480	2490	2959000	2696.8	2710.3	2791.6	2640.45	41.02
20-08-2018	2500	2550	2500	2540	1539200	2688.4	2709.8	2794.867	2641.2	43.71
21-08-2018	2560	2640	2540	2570	3260500	2675.4	2709.5	2798.4	2642.05	45.32
23-08-2018	2580	2720	2570	2650	7029700	2663.8	2709.6	2801.8	2643.4	49.48
24-08-2018	2650	2650	2560	2570	1615900	2655.2	2707.6	2803.2	2644.6	45.74
27-08-2018	2570	2650	2530	2540	2058800	2645.6	2706	2803.933	2645.35	44.38
28-08-2018	2590	2600	2560	2580	1723700	2638.2	2703.8	2805.067	2646.2	46.65
29-08-2018	2580	2590	2540	2560	883900	2629.8	2701.7	2805.733	2647.05	45.65
30-08-2018	2590	2640	2580	2580	2258000	2621.8	2699.8	2807.2	2648.1	46.88
31-08-2018	2560	2600	2520	2560	2225400	2616.2	2696.7	2808.533	2649.15	45.76
03-09-2018	2550	2590	2520	2530	581400	2612.4	2694.5	2809.067	2650.05	44.07
04-09-2018	2530	2550	2410	2420	3856600	2607.6	2691.3	2808.267	2650.4	38.45
05-09-2018	2420	2420	2280	2330	2447600	2601.6	2687.4	2807.133	2650.5	34.56
06-09-2018	2330	2370	2300	2350	1708500	2596.6	2683.7	2805.467	2650.75	36.11
07-09-2018	2370	2370	2320	2340	903600	2593.4	2680.3	2803.067	2651.1	35.65
10-09-2018	2340	2380	2310	2350	1040900	2592.8	2677.6	2800.733	2651.5	36.51
12-09-2018	2370	2470	2340	2390	5959000	2591	2674.5	2795.8	2652.05	39.96
13-09-2018	2420	2440	2370	2380	1871000	2591.6	2670.6	2791	2652.65	39.39
14-09-2018	2410	2470	2390	2440	2853800	2593.4	2665.6	2784.533	2653.65	44.55
17-09-2018	2450	2470	2380	2390	1841000	2593.4	2659.6	2777.933	2654.3	41.39
18-09-2018	2370	2430	2360	2420	1304600	2591.2	2654	2771.4	2655	43.96
19-09-2018	2430	2470	2400	2410	1337900	2588.8	2649.3	2765.267	2655.95	43.28
20-09-2018	2450	2450	2380	2400	2582700	2585.6	2644.5	2759.267	2656.85	42.57
21-09-2018	2420	2430	2380	2390	1768500	2582	2637.7	2753.733	2658.1	41.83
24-09-2018	2390	2400	2310	2360	908700	2578.2	2631.2	2747.8	2659.2	39.60
25-09-2018	2360	2370	2330	2360	1319700	2574.2	2625.4	2742	2660.45	39.60
26-09-2018	2370	2390	2340	2350	1291600	2570	2618.4	2736.8	2661.55	38.80
27-09-2018	2360	2370	2330	2350	1054300	2567.8	2611.5	2731.6	2662.8	38.80
28-09-2018	2350	2400	2350	2400	1382800	2566.2	2605.6	2726.8	2664.3	45.21
01-10-2018	2400	2550	2400	2540	7963700	2565	2601.7	2723.667	2666.6	58.34
02-10-2018	2550	2600	2430	2450	7077200	2561.4	2598.8	2719.067	2668.5	50.04
03-10-2018	2470	2500	2410	2460	1346800	2559.4	2597.5	2714.133	2670.5	50.87
04-10-2018	2460	2470	2370	2370	1967800	2555.6	2595.8	2708.2	2672.15	43.77
05-10-2018	2370	2390	2320	2380	1796200	2550.8	2594	2702.333	2673.65	44.69
08-10-2018	2380	2400	2330	2330	1379700	2544.8	2590.5	2696.2	2675.3	41.06
09-10-2018	2330	2350	2300	2320	1548500	2536.2	2588.7	2690.667	2676.8	40.35
10-10-2018	2320	2360	2200	2200	6155500	2523.2	2586.4	2684	2677.825	33.01
11-10-2018	2200	2200	2120	2160	3874500	2503.6	2583.9	2676.067	2678.65	30.99
12-10-2018	2180	2200	2140	2160	2280000	2488.8	2582.3	2667.2	2679.5	30.99
15-10-2018	2170	2170	2000	2020	5874900	2470.2	2579	2657.8	2679.15	24.81
16-10-2018	2030	2100	1955	2080	3720800	2454.8	2576.2	2649.133	2679.15	31.14
17-10-2018	2110	2170	2110	2150	2709300	2441.6	2573.6	2640.8	2679.6	37.73
18-10-2018	2150	2180	2090	2160	2904500	2428.6	2570.5	2631.933	2679.8	38.64
19-10-2018	2160	2180	2140	2150	1646000	2414	2566.9	2624.4	2680.1	38.04
22-10-2018	2140	2180	2140	2160	809000	2401.2	2561.3	2617.933	2680.05	39.05
23-10-2018	2150	2170	2100	2100	1154100	2390	2553.8	2611.333	2679.75	35.33
24-10-2018	2100	2130	2050	2050	854800	2377.2	2546.3	2605.667	2679.25	32.55
25-10-2018	2030	2070	1990	2040	1012400	2368	2539.9	2601	2678.85	32.01
26-10-2018	2050	2080	2030	2030	900400	2357.8	2533.2	2596.267	2678.4	31.44
29-10-2018	2030	2030	1980	1980	1063800	2345.8	2524.6	2590.533	2677.95	28.71
30-10-2018	1980	2010	1945	1945	1376900	2334.9	2515.85	2585.167	2677.425	26.95
31-10-2018	1990	1990	1920	1960	1578500	2323.3	2505.85	2580.967	2676.975	28.96
01-11-2018	1970	1975	1920	1925	1923000	2310.4	2492.9	2576.467	2676.4	27.09
02-11-2018	1940	1945	1855	1860	3187000	2294.6	2479.2	2571.267	2675	23.98
05-11-2018	1860	1880	1820	1840	1779500	2280	2467.6	2565.067	2672.4	23.10
06-11-2018	1850	1935	1845	1915	3185900	2267.5	2456.55	2559.833	2669.825	33.01
07-11-2018	1935	1970	1925	1970	4034700	2255.3	2446.75	2554.3	2667.625	39.19
08-11-2018	1980	2060	1975	1985	3521600	2243.8	2436.8	2549.067	2665.25	40.80
09-11-2018	1980	1995	1885	1890	2280500	2230	2425.9	2543.2	2662.9	34.57
12-11-2018	1895	1905	1865	1870	1122500	2216.2	2416.2	2536.533	2660.45	33.42
13-11-2018	1850	1875	1850	1855	640200	2202.7	2407.55	2530.567	2657.475	32.54
14-11-2018	1835	1855	1820	1820	1751100	2190.7	2399.15	2524.433	2653.875	30.52
15-11-2018	1815	1820	1800	1805	1247700	2180.2	2390.9	2518.333	2650.4	29.67
16-11-2018	1815	1885	1810	1835	2122800	2169.9	2383.25	2512.433	2646.575	33.65
19-11-2018	1840	1870	1815	1815	533000	2159.4	2376.4	2506.667	2642.15	32.33
21-11-2018	1800	1815	1650	1655	4319500	2145.5	2369.15	2500.233	2636.925	24.20
22-11-2018	1665	1670	1610	1615	2359200	2130	2360.5	2493	2629.35	22.67
23-11-2018	1615	1620	1520	1550	5576900	2113.4	2352.5	2484.867	2621.6	20.40
26-11-2018	1540	1550	1465	1465	2968800	2093.9	2343.65	2475.033	2611.875	17.89
27-11-2018	1465	1485	1395	1395	7277900	2074	2333.7	2464.4	2601.95	16.12
28-11-2018	1395	1480	1390	1415	8490000	2053.9	2322.55	2453.967	2592.025	18.59
29-11-2018	1440	1460	1390	1400	5572400	2033.7	2311.25	2444.1	2582.375	18.16
30-11-2018	1420	1450	1365	1365	12688300	2013	2299.3	2434	2572.7	17.16
03-12-2018	1415	1445	1390	1440	4434500	1994	2288	2423.133	2563.8	26.51
04-12-2018	1460	1535	1440	1525	9436700	1977.3	2277.75	2413.233	2555.175	35.41
05-12-2018	1530	1585	1470	1510	9653700	1960.3	2267.25	2403.7	2546.575	34.62
06-12-2018	1500	1550	1495	1505	3771200	1943.4	2256.7	2393.4	2538.45	34.34
07-12-2018	1515	1525	1495	1495	3068800	1926.3	2247.05	2383.1	2530.275	33.76
10-12-2018	1515	1535	1475	1500	2761300	1908.3	2237.25	2373.167	2522.175	34.36
11-12-2018	1505	1515	1470	1480	2563600	1887.1	2226.05	2363.5	2514.525	33.07
12-12-2018	1490	1495	1450	1470	2229900	1867.5	2214.45	2355.033	2506.175	32.41
13-12-2018	1500	1540	1480	1525	4618200	1848.8	2204.1	2347.933	2497.8	39.51
14-12-2018	1530	1585	1525	1540	8005300	1832.2	2193.9	2341.267	2489.2	41.32
17-12-2018	1545	1570	1490	1495	3525000	1814.5	2182.65	2334.167	2480.375	37.68
18-12-2018	1495	1495	1450	1460	3510400	1797.1	2170.95	2326.033	2471.425	35.09
19-12-2018	1460	1465	1415	1460	2791000	1779.9	2158.05	2319.1	2462.975	35.09
20-12-2018	1460	1470	1425	1430	1919300	1764.5	2143.85	2312.433	2454.125	32.84
21-12-2018	1420	1440	1405	1420	2126300	1749.7	2126.65	2305.833	2444.475	32.10
26-12-2018	1420	1435	1395	1395	2113800	1734.4	2111.6	2299.667	2434	30.28
27-12-2018	1390	1440	1390	1405	908700	1722.1	2096.15	2293.367	2423.875	31.95
28-12-2018	1415	1420	1400	1400	1857400	1708.5	2081.65	2286.967	2413.975	31.54
02-01-2019	1415	1425	1405	1415	1156600	1693.8	2067.7	2280.333	2404.05	34.25
03-01-2019	1425	1430	1405	1410	1177700	1678.8	2053.7	2273.267	2393.65	33.77
04-01-2019	1410	1580	1400	1565	13912100	1667.1	2040.55	2266.967	2385.075	54.85
07-01-2019	1595	1725	1585	1720	22370700	1658.3	2029.75	2260.3	2378.025	66.38
08-01-2019	1725	1750	1635	1695	11892200	1650.2	2020.1	2252.6	2371.05	63.56
09-01-2019	1720	1780	1670	1730	12470700	1643.8	2010.5	2245.467	2365.2	65.75
10-01-2019	1740	1750	1685	1705	3695000	1637.1	2002.55	2238.967	2360.025	62.85
11-01-2019	1705	1720	1670	1680	3678500	1630.1	1993.95	2232.167	2354.725	59.99
14-01-2019	1680	1705	1675	1680	1599700	1624.1	1984.95	2224.433	2348.925	59.99
15-01-2019	1680	1685	1610	1640	6768800	1618	1976.45	2216.567	2343.375	55.32
16-01-2019	1645	1760	1645	1740	10315100	1613.6	1968.45	2208.433	2339.125	63.06
17-01-2019	1755	1880	1755	1795	20866300	1611	1960.7	2198.933	2335.1	66.50
18-01-2019	1810	1845	1795	1820	9101500	1610.2	1952.4	2189.533	2331	67.96
21-01-2019	1820	1845	1765	1775	5389700	1608.9	1944.45	2181.367	2326.025	62.66
22-01-2019	1760	1775	1695	1700	6197800	1604.6	1936.05	2172.567	2321.025	54.98
23-01-2019	1705	1750	1700	1730	2577500	1599.8	1927.55	2164.433	2315.675	57.24
24-01-2019	1730	1785	1730	1755	4386400	1595.2	1919.5	2156.267	2310.6	59.08
25-01-2019	1770	1770	1725	1725	2898900	1591.9	1910.95	2147.9	2305.375	55.96
28-01-2019	1725	1825	1725	1825	12492900	1591	1903.6	2141.133	2300.15	62.98
29-01-2019	1835	1860	1760	1765	8488600	1589.2	1895.95	2134.767	2295.225	57.10
30-01-2019	1735	1775	1700	1735	5288600	1587.5	1889.1	2128.6	2290.2	54.37
31-01-2019	1755	1770	1735	1750	3874900	1586.4	1883.3	2122.733	2285.35	55.52
01-02-2019	1750	1760	1715	1720	2541000	1584.1	1877	2116.867	2280.35	52.67
04-02-2019	1730	1735	1695	1715	2996100	1582.1	1870.75	2111.633	2275.525	52.19
06-02-2019	1715	1745	1705	1720	2017500	1583.4	1864.45	2107.233	2271.025	52.65
07-02-2019	1730	1740	1655	1660	8028300	1584.3	1857.15	2101.767	2265.825	46.77
08-02-2019	1650	1650	1585	1615	4684800	1585.6	1849.5	2096.867	2260.05	42.90
11-02-2019	1600	1620	1545	1550	5882600	1587.3	1840.6	2091.533	2253.1	38.01
12-02-2019	1560	1565	1500	1545	5021000	1590.3	1832.15	2085.9	2245.875	37.65
13-02-2019	1550	1565	1505	1505	3842000	1592.1	1823	2079.067	2238.5	34.84
14-02-2019	1515	1525	1480	1485	3783700	1593.8	1813.75	2072.1	2231.525	33.50
15-02-2019	1470	1480	1450	1465	1558700	1595.8	1804.4	2064.8	2224.45	32.16
18-02-2019	1490	1505	1425	1430	9735200	1595.6	1794.8	2057.2	2216.25	29.91
19-02-2019	1460	1525	1450	1495	13537000	1595	1786.15	2050.167	2208.675	38.52
20-02-2019	1500	1545	1500	1525	13717300	1595.3	1777.8	2043.267	2201.6	42.05
21-02-2019	1535	1640	1510	1630	14963900	1597.8	1770.6	2037.067	2194.5	52.38
22-02-2019	1630	1650	1555	1560	13293800	1599.1	1762.7	2031.067	2187.1	46.44
25-02-2019	1560	1590	1525	1525	3551600	1599.6	1753.95	2024.7	2179.775	43.77
26-02-2019	1530	1540	1485	1500	2970900	1600	1743.55	2017.367	2172.625	41.91
27-02-2019	1520	1535	1500	1505	2242300	1600.7	1734.1	2009.867	2166.45	42.44
28-02-2019	1525	1525	1465	1465	3592000	1599.5	1724.15	2002.567	2160.825	39.37
01-03-2019	1475	1510	1465	1470	2929000	1598.1	1715.15	1995.3	2155.475	39.95
04-03-2019	1475	1560	1475	1555	8273200	1599.3	1706.9	1988.2	2150.45	48.96
05-03-2019	1575	1585	1515	1520	6710000	1600.5	1698.8	1980.8	2144.65	45.91
06-03-2019	1525	1530	1485	1495	2348600	1601.2	1690.55	1972.433	2139.625	43.80
08-03-2019	1480	1500	1460	1485	2006000	1602.3	1683.4	1963.333	2134.9	42.96
11-03-2019	1490	1525	1455	1485	4886100	1603.6	1676.65	1952.3	2130.275	42.96
12-03-2019	1495	1505	1465	1465	2426000	1605	1669.7	1942.733	2126	41.11
13-03-2019	1470	1490	1465	1480	1897600	1606.5	1664.3	1932.933	2121.65	43.09
14-03-2019	1480	1500	1470	1485	2169500	1608.2	1658.35	1923.833	2117.275	43.76
15-03-2019	1500	1500	1470	1475	1638300	1609.4	1651.6	1914.933	2112.6	42.67
18-03-2019	1485	1495	1475	1480	1266200	1610.8	1644.8	1906.067	2107.65	43.43
19-03-2019	1495	1495	1470	1475	1089300	1609	1638.05	1896.7	2102.475	42.82
20-03-2019	1475	1495	1475	1480	1032400	1604.2	1631.25	1887.9	2096.275	43.67
21-03-2019	1480	1495	1475	1480	941700	1599.9	1625.05	1880.033	2089.425	43.67
22-03-2019	1480	1485	1470	1470	936800	1594.7	1619.25	1871.9	2082.775	42.21
25-03-2019	1470	1480	1445	1450	2997800	1589.6	1613.35	1864.9	2076.625	39.37
26-03-2019	1450	1470	1445	1455	1231700	1585.1	1607.6	1857.667	2070.4	40.45
27-03-2019	1460	1460	1440	1455	1440500	1580.6	1602.35	1850.167	2063.475	40.45
28-03-2019	1455	1455	1440	1440	1593000	1576.6	1597.3	1843.167	2056.575	38.09
29-03-2019	1440	1455	1415	1420	2777300	1570.2	1591.9	1835.7	2048.875	35.15
01-04-2019	1420	1425	1405	1410	1804200	1562.5	1586.75	1827.967	2039.825	33.74
02-04-2019	1410	1415	1405	1405	1087900	1554.2	1582.2	1819.667	2030.7	33.03
04-04-2019	1405	1405	1360	1365	3774400	1546	1577.45	1811.633	2022.525	27.96
05-04-2019	1370	1380	1335	1350	3011300	1539	1571.8	1803.7	2014.175	26.33
08-04-2019	1370	1385	1345	1345	2596200	1531.3	1565.55	1795.467	2006.15	25.79
09-04-2019	1370	1380	1355	1370	2174800	1523.6	1559.4	1787.533	1998.1	33.18
10-04-2019	1380	1390	1355	1360	1878900	1516.3	1554.1	1779.4	1990	31.81
11-04-2019	1360	1380	1345	1345	1297700	1506.7	1548.85	1771.3	1982.525	29.83
12-04-2019	1350	1370	1295	1315	3799500	1497.7	1543.45	1763.2	1975.5	26.30
15-04-2019	1350	1350	1275	1280	5120700	1488.6	1538.05	1755.6	1968.6	22.90
16-04-2019	1285	1310	1260	1290	3668300	1479.4	1532.9	1748.667	1961.9	25.85
18-04-2019	1295	1305	1280	1280	2929000	1470.6	1527.35	1741.533	1955.3	24.83
22-04-2019	1280	1290	1255	1260	2297900	1461.5	1521.8	1734.333	1949.1	22.88
23-04-2019	1260	1310	1260	1285	5075500	1452.8	1518.1	1727.233	1943.625	30.25
24-04-2019	1285	1360	1285	1350	9063900	1446.6	1515.45	1720.3	1937.975	44.99
25-04-2019	1350	1385	1350	1365	4928600	1441.6	1513.6	1713.533	1933.05	47.73
26-04-2019	1365	1380	1340	1340	1745600	1437.4	1512.35	1706.2	1928	43.81
29-04-2019	1350	1360	1325	1340	1262700	1433.3	1511.8	1699.2	1922.75	43.81
30-04-2019	1345	1355	1335	1340	2393800	1430	1511.05	1692	1916.8	43.81
02-05-2019	1340	1365	1330	1340	2009600	1427.1	1510.45	1684.867	1910.85	43.81
03-05-2019	1345	1345	1305	1325	2556300	1424.3	1510.05	1677.7	1904.675	41.09
06-05-2019	1310	1310	1285	1300	2922900	1421.7	1508.65	1670.433	1898.325	36.96
07-05-2019	1300	1305	1255	1280	6935700	1417.4	1506.2	1663.233	1891.975	34.02
08-05-2019	1265	1275	1255	1275	3230300	1412.4	1503.85	1656	1885.55	33.30
09-05-2019	1275	1285	1235	1260	3451900	1405	1501.4	1648.733	1879.05	31.19
10-05-2019	1260	1270	1240	1255	1348500	1398.9	1499	1641.433	1873.025	30.49
13-05-2019	1260	1295	1250	1270	2542100	1393.8	1496.7	1633.9	1866.975	35.16
14-05-2019	1270	1350	1250	1350	4324300	1390.8	1495.4	1625.967	1860.725	53.21
15-05-2019	1370	1380	1300	1330	5381900	1387.3	1494	1618.5	1854.225	49.50
16-05-2019	1330	1340	1300	1315	5227000	1384.3	1491.9	1610.867	1848	46.86
17-05-2019	1300	1300	1195	1260	7011100	1380.1	1489.1	1603.467	1841.5	38.71
20-05-2019	1255	1300	1225	1290	3170400	1374.8	1487.05	1596.2	1834.85	44.39
21-05-2019	1275	1350	1260	1350	7519800	1371.4	1485.95	1589.667	1828.45	53.65
22-05-2019	1380	1380	1320	1350	3736700	1368.5	1484.85	1583.2	1821.45	53.65
23-05-2019	1365	1430	1350	1425	7669100	1367.3	1484.8	1578.033	1814.325	62.66
24-05-2019	1425	1435	1395	1420	6805000	1366	1484.8	1573.1	1805.725	61.79
27-05-2019	1410	1440	1395	1430	3884100	1365.3	1485.15	1568.233	1798.375	62.89
28-05-2019	1435	1445	1420	1430	5302200	1364.3	1485.4	1564.3	1790.775	62.89
29-05-2019	1430	1440	1400	1435	2375900	1363.3	1485.75	1560	1783.7	63.50
31-05-2019	1435	1450	1425	1435	1379400	1362.5	1485.95	1555.233	1776.825	63.50
10-06-2019	1430	1435	1320	1410	3440700	1361.1	1485.95	1550.233	1769.825	57.98
11-06-2019	1410	1425	1390	1410	881400	1359.8	1484.4	1545.3	1762.475	57.98
12-06-2019	1405	1425	1400	1410	1528100	1358.4	1481.3	1540.3	1755.525	57.98
13-06-2019	1410	1485	1405	1445	4236600	1357.7	1478.8	1535.933	1749.45	63.53
14-06-2019	1445	1455	1415	1420	1196000	1356.7	1475.7	1531.733	1743.1	57.67
17-06-2019	1415	1430	1350	1405	3973600	1355.8	1472.7	1527.5	1737.625	54.43
18-06-2019	1405	1420	1375	1405	653300	1354.8	1469.95	1523.333	1731.95	54.43
19-06-2019	1415	1425	1395	1425	1669200	1354.2	1467.4	1519.633	1726.175	58.08
20-06-2019	1425	1425	1400	1405	482800	1353.5	1465.05	1516.033	1720.75	53.47
21-06-2019	1405	1410	1365	1395	1395000	1353	1461.6	1512.267	1715.025	51.28
24-06-2019	1395	1395	1350	1395	1451400	1352.7	1457.6	1508.733	1709.15	51.28
25-06-2019	1395	1590	1375	1590	12453200	1356.4	1455.3	1506.933	1703.85	74.70
26-06-2019	1605	1695	1500	1515	27304700	1359.4	1452.7	1504.767	1698.575	62.30
27-06-2019	1515	1535	1455	1480	5275300	1362	1450.5	1501.867	1693.275	57.50
28-06-2019	1480	1500	1470	1490	1957800	1364.9	1448.1	1498.667	1687.825	58.48
01-07-2019	1510	1550	1490	1520	3331000	1367.9	1445.75	1495.567	1682.625	61.37
02-07-2019	1530	1540	1470	1475	1861900	1370.2	1443.25	1492.8	1677.1	55.17
03-07-2019	1490	1490	1435	1440	1962700	1372.1	1439.4	1489.933	1671.5	50.87
04-07-2019	1450	1480	1445	1445	1410000	1374.7	1436.2	1487.2	1666.075	51.45
05-07-2019	1475	1510	1455	1455	3165700	1378.2	1433.4	1484.767	1661.25	52.66
08-07-2019	1455	1480	1390	1405	2663500	1380.5	1429.95	1482.1	1656.625	46.43
09-07-2019	1400	1410	1385	1390	1480000	1382.7	1426.65	1479.133	1651.825	44.72
10-07-2019	1400	1420	1395	1400	1065900	1385.5	1423.5	1476.367	1647.125	46.14
11-07-2019	1380	1425	1380	1385	2415400	1387.5	1420.15	1474.567	1642.3	44.30
12-07-2019	1385	1400	1360	1365	2081200	1387.8	1417.2	1472.9	1637.175	41.90
15-07-2019	1370	1370	1355	1360	1367600	1387.7	1414.65	1471.633	1632.075	41.30
16-07-2019	1370	1405	1355	1365	1696700	1388.2	1412.8	1470.967	1626.7	42.19
17-07-2019	1370	1380	1360	1360	1169100	1388.6	1410.95	1470.733	1621.55	41.51
18-07-2019	1365	1395	1355	1380	1559400	1389.4	1409.7	1470.5	1616.35	45.32
19-07-2019	1390	1395	1380	1380	1017800	1390.2	1408.65	1470.367	1611.2	45.32
22-07-2019	1385	1395	1370	1385	845900	1391.4	1407.85	1470.5	1606.125	46.33
23-07-2019	1385	1405	1350	1360	828100	1392.6	1407.15	1469.967	1600.975	42.13
24-07-2019	1365	1375	1350	1355	602000	1394.1	1405.75	1468.833	1595.95	41.32
25-07-2019	1355	1360	1335	1335	985400	1395.3	1403.85	1467.667	1590.825	38.17
26-07-2019	1340	1340	1305	1305	989000	1396.2	1400.6	1466.333	1585.6	33.98
29-07-2019	1305	1320	1270	1305	1523100	1397.2	1398.05	1465.067	1580.375	33.98
30-07-2019	1310	1310	1290	1305	2995800	1397.9	1395.85	1463.767	1574.9	33.98
31-07-2019	1310	1340	1300	1325	978800	1397.4	1394.1	1462.733	1568.825	39.51
01-08-2019	1325	1345	1300	1325	2025000	1397.3	1392.3	1461.767	1563.2	39.51
02-08-2019	1325	1325	1285	1290	546600	1396.8	1390.55	1460.2	1557.35	33.77
05-08-2019	1290	1295	1265	1290	1031800	1397.4	1388.75	1458.533	1551.95	33.77
06-08-2019	1280	1290	1205	1285	5334600	1397.3	1386.05	1457.133	1546.475	32.98
07-08-2019	1290	1365	1285	1365	3482400	1397.6	1384.5	1456.5	1541.65	52.29
08-08-2019	1360	1375	1335	1365	4559200	1397.9	1383.2	1455.867	1536.875	52.29
09-08-2019	1380	1380	1310	1365	3072200	1396.7	1382	1455.433	1532.7	52.29
12-08-2019	1365	1380	1335	1375	2437000	1395.8	1380.9	1455.133	1528.775	54.34
13-08-2019	1370	1380	1350	1375	1624200	1394.7	1380	1455	1524.85	54.34
14-08-2019	1385	1405	1355	1355	637900	1393.2	1378.75	1454.667	1521.525	49.41
15-08-2019	1350	1360	1300	1355	1867500	1391.6	1377.45	1454.367	1517.9	49.41
16-08-2019	1375	1465	1340	1355	7582300	1390	1376.25	1453.967	1513.925	49.41
19-08-2019	1355	1360	1335	1355	1308900	1388.9	1375	1453.6	1509.9	49.41
20-08-2019	1360	1360	1340	1355	961900	1387.8	1373.8	1452.2	1505.925	49.41
21-08-2019	1355	1360	1340	1355	1881500	1386.7	1372.55	1449.767	1501.9	49.41
22-08-2019	1360	1360	1345	1355	5266600	1384.9	1371.3	1447.5	1498.175	49.41
23-08-2019	1355	1415	1345	1400	3240200	1384.5	1370.6	1445.3	1494.925	62.33
26-08-2019	1400	1410	1350	1380	448500	1384	1369.9	1443.133	1491.625	55.54
27-08-2019	1380	1395	1360	1375	861800	1383.4	1369.1	1441.1	1488.35	53.96
28-08-2019	1380	1385	1360	1375	407500	1382.4	1368.3	1439.067	1485.325	53.96
29-08-2019	1375	1395	1375	1385	1656400	1382	1367.75	1437.367	1482.525	56.81
30-08-2019	1400	1420	1385	1410	1152200	1382.3	1367.65	1435.167	1479.775	62.99
02-09-2019	1415	1415	1395	1410	510000	1382.6	1367.65	1432.6	1477.2	62.99
03-09-2019	1425	1455	1420	1450	2983500	1379.8	1368.1	1430.133	1475.15	70.76
04-09-2019	1470	1495	1395	1450	3950200	1378.5	1368.95	1427.967	1473.2	70.76
05-09-2019	1450	1460	1410	1450	3038200	1377.9	1369.95	1426.3	1470.875	70.76
06-09-2019	1470	1480	1435	1450	5148900	1377.1	1371	1424.433	1468.275	70.76
09-09-2019	1455	1520	1455	1500	4338200	1376.7	1372.3	1422.733	1465.85	78.38
10-09-2019	1505	1510	1455	1470	1151300	1376.6	1373.4	1421.033	1463.75	67.08
11-09-2019	1480	1500	1465	1470	652900	1377.2	1374.65	1418.667	1461.75	67.08
12-09-2019	1480	1485	1430	1450	845300	1377.3	1376	1416.567	1459.725	60.35
13-09-2019	1455	1455	1375	1425	3291800	1376.7	1377.45	1414.5	1457.75	53.17
16-09-2019	1440	1445	1405	1425	1130100	1377.1	1378.8	1412.333	1455.85	53.17
17-09-2019	1425	1445	1410	1425	524400	1377.8	1380.25	1410.367	1453.8	53.17
18-09-2019	1425	1430	1405	1410	489600	1378	1381.75	1408.333	1451.775	48.82
19-09-2019	1410	1415	1385	1385	871500	1378	1382.75	1406.1	1450.425	42.57
20-09-2019	1385	1405	1385	1405	545800	1378.8	1383.3	1404.4	1449.375	48.28
23-09-2019	1410	1415	1375	1375	550100	1379.1	1383.4	1402.8	1448.5	41.60
24-09-2019	1370	1370	1340	1350	770400	1378.8	1383.5	1401.467	1447.925	37.00
25-09-2019	1350	1365	1340	1365	230400	1378.9	1383.75	1400.267	1447.775	41.20
26-09-2019	1365	1365	1345	1350	202700	1378.3	1383.85	1399.233	1447.45	38.44
27-09-2019	1365	1365	1330	1345	429500	1377.6	1383.9	1398.3	1447.175	37.54
30-09-2019	1340	1350	1325	1340	401400	1376.7	1384.05	1397.467	1447.05	36.61
01-10-2019	1350	1360	1340	1345	324300	1376.4	1384.5	1396.9	1446.575	38.25
02-10-2019	1350	1355	1330	1345	805900	1376.2	1385.15	1395.9	1445.675	38.25
03-10-2019	1350	1350	1310	1345	756500	1376.4	1385.85	1394.7	1444.85	38.25
04-10-2019	1345	1350	1340	1345	357600	1377.2	1386.7	1392.8	1444.05	38.25
07-10-2019	1350	1350	1340	1345	655900	1378	1387.6	1391.367	1443.3	38.25
08-10-2019	1350	1355	1340	1350	587700	1378.9	1388.4	1390.2	1442.55	40.48
09-10-2019	1355	1370	1310	1310	711000	1378.6	1388	1388.933	1441.7	30.88
10-10-2019	1310	1340	1310	1310	464900	1378.3	1387.8	1387.633	1440.9	30.88
11-10-2019	1340	1340	1310	1310	391900	1378.7	1387.75	1386.6	1439.825	30.88
14-10-2019	1320	1320	1225	1260	1314700	1378.1	1387.75	1385.2	1438.425	22.53
15-10-2019	1265	1275	1250	1270	1233900	1377.8	1387.55	1383.3	1437.3	26.80
16-10-2019	1275	1320	1270	1285	757900	1376.2	1386.9	1381.733	1436.425	32.77
17-10-2019	1290	1300	1280	1285	579800	1374.6	1386.25	1380.333	1435.55	32.77
18-10-2019	1290	1295	1280	1295	1021100	1373.2	1384.95	1379.067	1434.875	36.76
21-10-2019	1300	1310	1285	1295	259300	1371.6	1383.7	1377.8	1434.25	36.76
22-10-2019	1305	1305	1295	1300	197200	1370.1	1382.4	1376.7	1433.775	38.86
23-10-2019	1300	1315	1295	1300	407500	1369	1381.1	1375.5	1433.25	38.86
24-10-2019	1305	1325	1300	1325	548400	1368.4	1380	1374.433	1432.875	48.75
25-10-2019	1325	1340	1325	1325	516800	1367.8	1378.9	1373.433	1432.425	48.75
28-10-2019	1325	1350	1320	1350	741000	1367.7	1378.3	1372.567	1432.125	56.85
29-10-2019	1350	1360	1325	1350	1468000	1367.6	1377.7	1371.733	1431.05	56.85
30-10-2019	1350	1350	1335	1350	662600	1367.5	1377.1	1370.867	1429.2	56.85
31-10-2019	1350	1350	1335	1350	1284300	1367.4	1376.15	1370	1427.475	56.85
01-11-2019	1350	1350	1280	1345	622400	1366.3	1375.4	1369.167	1425.55	54.53
04-11-2019	1345	1350	1305	1345	271600	1365.6	1374.8	1368.467	1423.75	54.53
05-11-2019	1350	1380	1320	1380	801800	1365.7	1374.55	1367.967	1422.25	65.83
06-11-2019	1385	1390	1360	1375	1549800	1365.7	1374.05	1367.433	1420.725	63.41
07-11-2019	1375	1380	1360	1375	1520400	1365.5	1373.75	1367	1419.4	63.41
08-11-2019	1380	1385	1360	1380	536500	1364.9	1373.6	1366.733	1417.6	64.91
11-11-2019	1380	1400	1360	1375	293800	1364.2	1373.4	1366.5	1415.5	62.17
12-11-2019	1370	1380	1360	1365	204400	1362.5	1371.15	1366.233	1413.225	56.98
13-11-2019	1370	1370	1350	1365	831900	1360.8	1369.65	1366.233	1411.175	56.98
14-11-2019	1365	1365	1330	1365	209200	1359.1	1368.5	1366.333	1409.5	56.98
15-11-2019	1365	1370	1345	1365	525600	1357.4	1367.25	1366.467	1407.675	56.98
18-11-2019	1365	1370	1350	1360	207200	1354.6	1365.65	1366.4	1405.7	53.95
19-11-2019	1360	1360	1345	1360	642200	1352.4	1364.5	1366.4	1403.875	53.95
20-11-2019	1350	1355	1340	1355	1034500	1350.1	1363.65	1366.467	1401.525	50.82
21-11-2019	1355	1355	1315	1330	429400	1347.7	1362.5	1366.567	1399.35	38.72
22-11-2019	1330	1345	1320	1330	245000	1345.8	1361.25	1366.9	1397.325	38.72
25-11-2019	1335	1345	1305	1330	445300	1343.9	1360.5	1367.167	1395.225	38.72
26-11-2019	1330	1335	1310	1330	1249200	1342	1359.9	1367.5	1393.275	38.72
27-11-2019	1330	1340	1320	1330	903900	1340.4	1359.2	1367.967	1391.35	38.72
28-11-2019	1335	1335	1315	1320	1059900	1339.1	1358.55	1368.2	1389.35	34.03
29-11-2019	1315	1320	1300	1315	1100600	1337.3	1358.05	1367.967	1387.625	31.94
02-12-2019	1325	1325	1310	1315	421100	1336.1	1357.6	1367.633	1386.125	31.94
03-12-2019	1315	1325	1300	1315	344900	1335.4	1357.1	1367.467	1384.95	31.94
04-12-2019	1315	1315	1290	1315	2002900	1334.4	1356.65	1367.3	1383.8	31.94
05-12-2019	1320	1320	1285	1305	1269100	1333.5	1355.9	1367.067	1382.8	27.42
06-12-2019	1305	1310	1285	1305	994400	1332.7	1355.15	1366.833	1381.9	27.42
09-12-2019	1310	1310	1300	1305	2126800	1332	1354.35	1366.7	1381.1	27.42
10-12-2019	1310	1355	1295	1305	1923400	1331.2	1353.8	1366.733	1380.475	27.42
11-12-2019	1305	1320	1300	1310	1220800	1330.5	1353.35	1366.933	1379.55	33.73
12-12-2019	1310	1315	1300	1310	713500	1329.8	1353.1	1367.167	1378.475	33.73
13-12-2019	1315	1330	1300	1310	861400	1329.1	1353.15	1367.5	1376.875	33.73
16-12-2019	1310	1355	1310	1320	1435500	1328.6	1353.3	1367.933	1375.675	45.55
17-12-2019	1330	1345	1290	1320	3370600	1328	1353.45	1368.267	1374.65	45.55
18-12-2019	1330	1335	1305	1320	1760900	1328.2	1353.4	1368.067	1373.75	45.55
19-12-2019	1320	1320	1310	1320	1192600	1328.4	1353.35	1368	1372.825	45.55
20-12-2019	1315	1320	1310	1320	1200000	1328.6	1353.65	1368.033	1372.1	45.55
23-12-2019	1330	1330	1305	1320	1292500	1329.8	1353.95	1368.433	1371.35	45.55
26-12-2019	1325	1325	1305	1320	491800	1330.8	1354.3	1368.633	1370.175	45.55
27-12-2019	1325	1325	1315	1320	396000	1331.5	1353.85	1368.433	1369.175	45.55
30-12-2019	1325	1325	1315	1320	1113700	1332.2	1353.4	1368.233	1368.3	45.55
02-01-2020	1320	1325	1315	1320	263800	1332.7	1352.95	1367.533	1367.475	45.55
03-01-2020	1320	1340	1320	1325	367200	1333.3	1352.45	1366.9	1366.675	54.13
06-01-2020	1340	1350	1320	1330	334800	1333.9	1352	1366.233	1366	60.79
07-01-2020	1330	1335	1320	1325	313700	1334.4	1351.7	1365.533	1365.225	52.57
08-01-2020	1325	1330	1320	1325	398600	1334.4	1351.4	1364.8	1364.425	52.57
09-01-2020	1325	1325	1310	1325	767400	1334.4	1351.1	1364.067	1363.675	52.57
10-01-2020	1325	1355	1325	1335	1151200	1334.1	1350.9	1363.567	1362.95	64.54
13-01-2020	1345	1385	1345	1355	2222600	1334.2	1350.9	1363.2	1362.35	77.03
14-01-2020	1370	1375	1340	1355	1390700	1334.3	1350.9	1362.833	1361.725	77.03
15-01-2020	1355	1360	1335	1355	2024500	1334.4	1350.9	1362.233	1361.1	77.03
16-01-2020	1360	1365	1350	1355	510000	1334.6	1350.45	1361.8	1360.525	77.03
17-01-2020	1360	1360	1345	1355	267100	1334.8	1350.2	1361.467	1360.05	77.03
20-01-2020	1350	1360	1325	1350	900400	1334.2	1349.95	1361.1	1359.525	68.32
21-01-2020	1345	1355	1340	1350	673400	1333.7	1349.7	1360.6	1359	68.32
22-01-2020	1350	1350	1335	1350	1026800	1333.2	1349.35	1360.233	1358.55	68.32
23-01-2020	1345	1350	1340	1350	516900	1332.6	1348.75	1359.933	1358.2	68.32
24-01-2020	1350	1350	1340	1350	854500	1332.1	1348.15	1359.633	1357.9	68.32
27-01-2020	1330	1350	1315	1350	2518200	1331.8	1347.15	1358.033	1357.625	68.32
28-01-2020	1350	1350	1325	1345	755000	1331.4	1346.1	1356.9	1357.525	58.07
29-01-2020	1345	1345	1310	1340	1107700	1330.9	1345	1355.967	1357.475	50.00
30-01-2020	1340	1345	1335	1340	620200	1330.4	1343.9	1354.967	1357.45	50.00
31-01-2020	1340	1340	1300	1335	1306300	1329.9	1342.25	1353.733	1357.275	43.05
03-02-2020	1320	1325	1300	1320	906900	1329.1	1340.75	1352.7	1357.075	29.72
04-02-2020	1320	1325	1280	1290	2820800	1327.8	1338.95	1351.7	1356.8	17.83
05-02-2020	1295	1295	1260	1290	552300	1327	1337.35	1350.667	1356.675	17.83
06-02-2020	1285	1285	1265	1265	118900	1325.7	1335.75	1349.4	1356.6	12.86
07-02-2020	1270	1270	1250	1255	188500	1324.2	1334.05	1348.4	1356.425	11.48
10-02-2020	1250	1250	1200	1235	633400	1322.3	1332.15	1347.367	1356.2	9.32
11-02-2020	1230	1230	1200	1200	142900	1319.7	1330.05	1346.033	1355.9	6.89
12-02-2020	1200	1205	1185	1185	221800	1317	1328.05	1344.7	1355.4	6.15
13-02-2020	1185	1185	1080	1150	1084900	1313.7	1325.5	1343.267	1354.4	4.84
14-02-2020	1140	1150	1090	1145	586400	1310.3	1323.2	1341.833	1353.3	4.69
17-02-2020	1125	1205	1125	1205	773700	1308.1	1321.75	1340.767	1352.625	32.39
18-02-2020	1205	1230	1205	1205	228500	1305.9	1320.15	1339.733	1351.95	32.39
19-02-2020	1205	1240	1205	1230	873600	1304.4	1318.95	1338.733	1351.4	40.72
20-02-2020	1230	1235	1210	1215	410700	1302.6	1317.65	1337.633	1350.775	37.71
21-02-2020	1220	1225	1215	1215	189400	1300.8	1316.4	1336.5	1350.225	37.71
24-02-2020	1210	1230	1210	1215	337000	1299	1315.1	1335.533	1349.8	37.71
25-02-2020	1210	1215	1200	1210	302700	1297	1313.75	1334.567	1349.45	36.59
26-02-2020	1200	1210	1200	1205	374100	1294.9	1312.35	1333.7	1349.1	35.45
27-02-2020	1210	1210	1180	1195	1922400	1292.6	1310.85	1332.967	1348.775	33.23
28-02-2020	1190	1190	1155	1175	1190900	1289.7	1309.15	1332.1	1348.375	29.28
02-03-2020	1175	1200	1170	1190	1283700	1287.1	1307.55	1331.333	1347.975	35.48
03-03-2020	1190	1220	1190	1220	435900	1285.1	1306.65	1330.633	1347.325	45.73
04-03-2020	1200	1220	1200	1215	249600	1283	1305.7	1329.9	1346.75	44.46
05-03-2020	1215	1215	1205	1210	232800	1280.8	1304.7	1329.367	1346.225	43.17
06-03-2020	1190	1215	1180	1205	1109100	1278.5	1304.15	1328.8	1345.95	41.87
09-03-2020	1180	1190	1175	1180	2316200	1275.7	1303.25	1328.1	1345.4	36.00
10-03-2020	1170	1200	1170	1200	762500	1273.3	1302.4	1327	1344.65	42.89
11-03-2020	1200	1265	1200	1265	1625400	1272.2	1302.2	1326.333	1344.225	58.53
12-03-2020	1250	1250	1170	1200	3735300	1269.8	1301.25	1325.233	1343.1	45.20
13-03-2020	1155	1190	1135	1190	3758100	1267.1	1300.2	1324	1341.95	43.56
16-03-2020	1140	1185	1140	1180	1706000	1264.1	1299	1322.7	1340.7	41.92
17-03-2020	1150	1160	1150	1155	1682100	1260.7	1297.55	1321.367	1339.325	38.06
18-03-2020	1155	1155	1135	1140	1728300	1257	1295.7	1319.933	1337.85	35.92
19-03-2020	1100	1130	1065	1080	4204900	1252.1	1293.25	1318.1	1336.075	28.92
20-03-2020	1080	1145	1080	1130	835200	1248	1291.05	1316.6	1334.675	39.50
23-03-2020	1130	1160	1120	1155	1493700	1244	1289.1	1315.267	1333.4	43.99
24-03-2020	1180	1260	1180	1215	2177200	1241.2	1287.75	1314.333	1332.425	53.00
26-03-2020	1215	1265	1215	1255	1223500	1239.2	1286.8	1313.667	1331.475	57.87
27-03-2020	1260	1300	1260	1290	843900	1237.9	1286.25	1312.933	1330.825	61.61
30-03-2020	1290	1290	1225	1280	342500	1236.4	1285.6	1312.267	1330.2	59.97
31-03-2020	1280	1330	1250	1320	548700	1235.8	1285	1311.9	1329.775	64.09
01-04-2020	1320	1340	1295	1320	417000	1235.2	1284.45	1311.533	1329.25	64.09
02-04-2020	1300	1340	1295	1340	309500	1235	1284.1	1311.233	1328.925	66.11
03-04-2020	1350	1360	1345	1360	1084100	1235.2	1283.9	1310.9	1328.75	68.05
06-04-2020	1370	1385	1370	1375	811600	1235.7	1283.9	1310.667	1328.65	69.46
07-04-2020	1375	1380	1345	1375	687100	1236.2	1284	1310.167	1327.575	69.46
08-04-2020	1375	1375	1335	1365	790400	1236.6	1284	1309.6	1326.825	67.17
09-04-2020	1365	1375	1345	1360	164500	1237	1283.95	1309	1326.225	66.00
13-04-2020	1340	1370	1340	1370	124300	1237.6	1284	1308.467	1325.625	67.23
14-04-2020	1370	1375	1365	1370	207800	1238.3	1284.1	1307.6	1324.875	67.23
15-04-2020	1350	1380	1350	1375	874400	1239.4	1284.25	1306.967	1324.375	67.90
16-04-2020	1375	1380	1375	1375	951800	1241.1	1284.45	1306.333	1324.05	67.90
17-04-2020	1375	1380	1375	1375	110600	1242.8	1284.9	1305.833	1323.7	67.90
20-04-2020	1375	1380	1375	1375	226100	1245	1285.35	1305.5	1323.3	67.90
21-04-2020	1360	1360	1330	1330	232100	1246.5	1285.35	1304.867	1322.925	54.36
22-04-2020	1300	1310	1300	1305	83500	1247.9	1285.1	1304.067	1322.5	48.56
23-04-2020	1295	1295	1265	1265	366600	1249.2	1284.45	1303.1	1321.825	41.03
24-04-2020	1260	1320	1250	1290	290700	1251.3	1284.15	1302.467	1321.35	46.60
27-04-2020	1300	1345	1250	1300	56400	1254.3	1284	1301.767	1321.025	48.69
28-04-2020	1270	1275	1255	1260	68200	1256.6	1283.45	1301	1320.525	41.67
29-04-2020	1260	1265	1255	1255	144300	1257.6	1282.85	1300.367	1319.975	40.87
30-04-2020	1255	1275	1245	1255	108400	1258.6	1282.25	1299.633	1319.45	40.87
04-05-2020	1240	1265	1225	1255	103500	1259.1	1281.75	1299	1318.825	40.87
05-05-2020	1255	1300	1240	1285	55700	1260.5	1281.55	1298.6	1318.35	48.26
06-05-2020	1300	1300	1275	1275	49500	1261.7	1281.25	1298.167	1317.8	46.19
08-05-2020	1275	1300	1255	1270	130300	1262.8	1280.9	1297.667	1317.35	45.15
11-05-2020	1295	1295	1255	1275	54300	1264.1	1280.55	1297.2	1316.95	46.45
12-05-2020	1275	1285	1245	1250	76000	1265	1279.95	1296.567	1316.525	41.18
13-05-2020	1235	1250	1230	1250	106600	1266.1	1279.35	1295.933	1316.25	41.18
14-05-2020	1250	1260	1250	1255	146000	1267.7	1278.7	1295.333	1316	42.69
15-05-2020	1255	1255	1250	1250	83300	1268.9	1278	1294.667	1315.725	41.54
18-05-2020	1240	1265	1230	1265	130900	1269.8	1277.45	1294.367	1315.425	46.21
19-05-2020	1275	1295	1265	1270	54700	1270.9	1276.95	1294.1	1315.15	47.71
20-05-2020	1275	1290	1250	1250	71200	1271.7	1276.25	1293.7	1314.95	42.60
26-05-2020	1255	1255	1235	1235	70000	1272.3	1275.4	1293.533	1314.675	39.20
27-05-2020	1235	1240	1230	1235	189200	1273.4	1274.55	1293.3	1314.425	39.20
28-05-2020	1235	1265	1235	1235	106600	1274.1	1273.7	1292.967	1313.775	39.20
29-05-2020	1240	1240	1200	1215	249600	1273.1	1272.65	1292.5	1313.025	34.61
02-06-2020	1225	1240	1215	1240	70700	1273.9	1271.85	1292.133	1312.4	43.52
03-06-2020	1250	1365	1250	1300	709800	1276.1	1271.6	1292.167	1312.025	58.22
04-06-2020	1320	1335	1310	1315	474500	1278.8	1271.45	1292.267	1311.725	60.96
05-06-2020	1320	1325	1290	1300	131800	1281.7	1271.2	1292.267	1311.45	56.94
08-06-2020	1330	1335	1300	1300	442800	1284.9	1270.95	1292.1	1311.175	56.94
09-06-2020	1300	1320	1285	1295	535400	1289.2	1270.65	1291.9	1310.875	55.53
10-06-2020	1285	1305	1250	1255	135700	1291.7	1269.85	1291.267	1310.375	45.74
11-06-2020	1235	1275	1235	1255	114900	1293.7	1268.85	1290.633	1309.875	45.74
12-06-2020	1255	1255	1195	1210	242400	1293.6	1267.4	1289.7	1309.15	37.19
15-06-2020	1210	1215	1175	1185	197900	1292.2	1265.7	1288.6	1308.3	33.44
16-06-2020	1180	1220	1180	1220	547500	1290.8	1264.35	1287.767	1307.4	42.21
17-06-2020	1230	1230	1195	1205	280000	1289.3	1262.85	1286.833	1306.525	39.79
18-06-2020	1200	1205	1190	1200	416400	1286.9	1261.35	1285.633	1305.65	38.99
19-06-2020	1200	1220	1190	1200	152400	1284.5	1259.85	1284.467	1304.775	38.99
22-06-2020	1210	1210	1195	1195	125500	1281.6	1258.3	1283.267	1303.825	38.10
23-06-2020	1190	1200	1180	1185	195100	1278.1	1256.65	1281.967	1302.7	36.31
24-06-2020	1185	1205	1180	1200	146700	1274.6	1255.15	1280.8	1301.65	40.80
25-06-2020	1195	1200	1195	1200	590900	1271.1	1253.65	1279.7	1300.4	40.80
26-06-2020	1200	1205	1185	1195	128900	1267.7	1252.15	1278.567	1299.125	39.72
29-06-2020	1195	1200	1180	1190	42200	1264.3	1250.65	1277.4	1297.825	38.61
30-06-2020	1190	1190	1170	1190	190600	1260.7	1249.15	1276.233	1296.525	38.61
01-07-2020	1195	1200	1180	1200	66200	1257.3	1247.8	1275.167	1295.025	42.33
02-07-2020	1200	1200	1185	1190	210900	1253.6	1246.5	1274.033	1293.625	39.74
03-07-2020	1205	1205	1185	1185	112300	1249.8	1245.45	1272.9	1292.2	38.47
06-07-2020	1200	1200	1175	1180	386100	1245.9	1244.35	1271.9	1290.85	37.20
07-07-2020	1180	1195	1180	1185	163900	1242.1	1243.55	1270.933	1289.65	39.36
08-07-2020	1185	1215	1185	1215	588100	1239.8	1243.15	1270.167	1288.6	50.42
09-07-2020	1210	1290	1190	1220	3074600	1238.1	1243	1269.433	1287.575	51.99
10-07-2020	1245	1245	1185	1190	515500	1236.6	1242.9	1268.5	1286.475	43.15
13-07-2020	1220	1280	1175	1250	4489200	1235.8	1243.55	1268.033	1285.8	58.39
14-07-2020	1255	1265	1210	1215	2167500	1234.1	1244.2	1267.367	1284.85	49.97
15-07-2020	1220	1235	1195	1205	786300	1233	1244.8	1266.633	1284	47.85
16-07-2020	1205	1220	1170	1185	1457200	1231.6	1244.6	1265.767	1283.175	43.84
17-07-2020	1185	1225	1185	1210	1348100	1230.7	1244.65	1265.067	1282.4	49.53
20-07-2020	1210	1215	1185	1185	476200	1229.3	1244.2	1264.267	1281.575	44.66
21-07-2020	1185	1195	1185	1195	180400	1227.5	1244	1263.533	1280.825	46.91
22-07-2020	1195	1200	1185	1190	364800	1225.8	1243.75	1262.767	1280.075	45.91
23-07-2020	1190	1210	1190	1200	544600	1224.4	1243.6	1262.067	1279.35	48.29
24-07-2020	1205	1205	1195	1200	523200	1222.9	1243.5	1261.333	1278.625	48.29
27-07-2020	1200	1215	1190	1190	627900	1221.7	1243.35	1260.533	1277.85	45.94
28-07-2020	1190	1205	1185	1190	289200	1220.5	1243.3	1259.733	1277.075	45.94
29-07-2020	1190	1190	1180	1180	251200	1219	1243.35	1258.8	1276.25	43.49
30-07-2020	1180	1190	1175	1180	370900	1217.6	1243.25	1257.867	1275.4	43.49
03-08-2020	1200	1305	1160	1235	4023700	1217	1243.4	1257.3	1275.025	57.85
04-08-2020	1250	1300	1245	1280	3966700	1217.2	1244.05	1257.033	1274.875	65.56
05-08-2020	1280	1300	1260	1300	2111600	1218.2	1244.95	1256.9	1274.825	68.34
06-08-2020	1300	1320	1275	1315	3809000	1219.8	1246.05	1256.867	1275.1	70.27
07-08-2020	1315	1315	1285	1285	1654500	1220.8	1247.1	1256.633	1275.175	62.10
10-08-2020	1310	1355	1285	1355	3759900	1223.2	1248.65	1256.867	1275.525	70.67
11-08-2020	1360	1395	1360	1380	2460000	1226.5	1249.8	1257.267	1276	73.02
12-08-2020	1380	1415	1335	1415	5581800	1230	1251.95	1257.9	1276.6	75.92
13-08-2020	1415	1425	1380	1390	653800	1231.8	1253.95	1258.333	1277.075	70.12
14-08-2020	1390	1430	1390	1410	1500800	1233.7	1256.25	1258.867	1277.625	71.96
18-08-2020	1410	1455	1410	1440	1946600	1236.5	1259.1	1259.633	1278.325	74.51
19-08-2020	1435	1455	1420	1440	1610000	1239.3	1262.1	1260.4	1278.9	74.51
24-08-2020	1440	1550	1440	1550	7562400	1244.4	1266.8	1261.9	1280.025	81.61
25-08-2020	1565	1635	1550	1625	7408000	1251.8	1271.75	1263.833	1281.4	84.73
26-08-2020	1620	1625	1570	1585	4913400	1258.4	1276.05	1265.367	1282.575	77.20
27-08-2020	1590	1605	1530	1600	3158700	1266.2	1279.9	1267	1283.825	77.99
28-08-2020	1600	1615	1580	1595	2912600	1274.4	1283.3	1268.6	1285.05	77.03
31-08-2020	1600	1605	1485	1520	5208300	1280.4	1285.6	1269.7	1285.925	64.28
01-09-2020	1510	1600	1500	1590	2397700	1288.1	1288.7	1271.267	1287.15	69.38
02-09-2020	1590	1620	1575	1605	2757700	1296.2	1291.55	1272.967	1288.275	70.35
03-09-2020	1605	1630	1575	1595	2728000	1304.1	1294.3	1274.6	1289.375	68.78
04-09-2020	1590	1600	1560	1595	2162500	1312.1	1296.85	1276.233	1290.475	68.78
07-09-2020	1605	1650	1605	1615	4151800	1320.7	1299.4	1278	1291.65	70.32
08-09-2020	1615	1630	1605	1610	1715200	1328.9	1301.75	1279.733	1292.825	69.40
09-09-2020	1610	1705	1600	1620	14398700	1337.3	1304.2	1281.533	1294.1	70.24
10-09-2020	1620	1625	1510	1515	7143800	1343.7	1305.7	1282.667	1294.85	53.60
11-09-2020	1510	1640	1435	1595	6981100	1351.8	1308.05	1284.367	1296	61.15
14-09-2020	1620	1650	1615	1635	3232200	1360.7	1310.7	1286.333	1297.35	64.28
15-09-2020	1650	1680	1620	1655	4613100	1369.8	1313.55	1288.467	1298.825	65.77
16-09-2020	1665	1680	1630	1645	1620800	1378.9	1316.25	1290.633	1300.25	64.33
17-09-2020	1645	1675	1590	1640	2424200	1388	1318.9	1292.967	1301.675	63.58
18-09-2020	1660	1695	1635	1650	2974100	1397.4	1321.65	1295.367	1303.275	64.47
21-09-2020	1630	1660	1605	1625	1280500	1406.2	1324.15	1297.767	1304.75	60.48
22-09-2020	1620	1640	1565	1625	2843100	1414.4	1327.1	1300.233	1306.225	60.48
23-09-2020	1630	1675	1595	1635	5163400	1422.7	1330.4	1302.9	1307.75	61.58
24-09-2020	1635	1640	1600	1625	1651300	1431.4	1334	1305.733	1309.225	59.79
25-09-2020	1625	1650	1615	1620	1060000	1438.8	1337.3	1308.633	1310.725	58.86
28-09-2020	1625	1640	1570	1590	1242800	1446.3	1340.2	1311.567	1312.1	53.52
29-09-2020	1595	1630	1585	1585	1253700	1453.9	1343.45	1314.5	1313.45	52.66
30-09-2020	1585	1590	1550	1570	1101400	1461.6	1346.6	1316.933	1314.725	50.06
01-10-2020	1570	1590	1560	1565	569400	1468.7	1349.7	1319.333	1315.975	49.19
02-10-2020	1575	1585	1540	1540	1119700	1475.8	1352.55	1321.4	1317.15	44.98
05-10-2020	1540	1550	1515	1540	595400	1482.7	1355.1	1323.567	1318.325	44.98
06-10-2020	1560	1575	1545	1550	735800	1489.9	1357.85	1325.8	1319.55	47.08
07-10-2020	1555	1580	1530	1575	431300	1497.4	1360.9	1328.2	1320.9	52.02
08-10-2020	1580	1620	1565	1590	1750300	1505.2	1364.05	1330.733	1322.3	54.74
09-10-2020	1590	1620	1580	1600	1096400	1513.4	1367.55	1333.367	1323.75	56.52
12-10-2020	1600	1610	1590	1595	1338600	1521.5	1371	1336.033	1325.175	55.35
13-10-2020	1595	1600	1550	1575	2056600	1529.4	1374.2	1338.7	1326.45	50.82
14-10-2020	1575	1645	1570	1640	4015000	1538.6	1378.1	1341.7	1328.05	61.76
15-10-2020	1660	1690	1620	1625	2635600	1546.4	1381.7	1344.4	1329.575	58.53
16-10-2020	1625	1680	1610	1680	3554400	1554.4	1385.8	1347.5	1331.375	65.64
19-10-2020	1695	1770	1695	1730	6525100	1563	1390.6	1350.967	1333.425	70.57
20-10-2020	1735	2130	1710	1905	38779500	1574.8	1397.3	1355.633	1336.35	80.91
21-10-2020	1925	2070	1925	1950	19076500	1588.1	1404.45	1360.767	1339.5	82.61
22-10-2020	1950	2040	1925	2000	13667000	1601	1412.1	1366.1	1342.9	84.27
23-10-2020	2000	2140	2000	2140	14801200	1616.2	1421.35	1371.933	1347	87.80
26-10-2020	2140	2220	2090	2210	8472500	1632.1	1431.05	1378.667	1351.45	89.12
27-10-2020	2200	2210	2120	2180	6355000	1647.9	1439.85	1385.267	1355.725	84.89
02-11-2020	2140	2190	2110	2150	3365800	1662.7	1448.2	1391.733	1359.825	80.77
03-11-2020	2150	2300	2150	2250	4110000	1678.9	1457.7	1399.033	1364.45	83.63
04-11-2020	2270	2300	2120	2130	6920900	1692.7	1466	1405.633	1368.475	70.17
05-11-2020	2160	2200	2130	2140	2857600	1704.5	1474.45	1412.7	1372.55	70.59
06-11-2020	2190	2220	2160	2160	2407600	1715.2	1483.5	1419.567	1376.675	71.47
09-11-2020	2160	2200	2120	2200	4706400	1727.5	1492.95	1426.533	1380.9	73.19
10-11-2020	2220	2350	2220	2290	7487700	1741.3	1503.75	1433.7	1385.575	76.60
11-11-2020	2300	2330	2250	2260	4072200	1754.6	1514.5	1440.4	1390.1	73.25
12-11-2020	2260	2290	2210	2220	1428400	1768.6	1524.5	1446.6	1394.425	68.92
13-11-2020	2220	2230	2160	2180	2169300	1780.4	1534.25	1452.6	1398.55	64.80
16-11-2020	2200	2240	2190	2240	2414600	1793.1	1544.65	1458.733	1403	67.90
17-11-2020	2240	2350	2240	2330	5277000	1807.8	1555.95	1465.467	1407.9	71.90
18-11-2020	2380	2440	2320	2320	5690300	1822.3	1567.2	1472	1412.75	70.85
19-11-2020	2320	2390	2280	2330	2928800	1836.6	1578.65	1478.467	1417.65	71.30
20-11-2020	2330	2350	2280	2290	2400100	1850.2	1589.55	1484.567	1422.35	66.82
23-11-2020	2300	2350	2290	2320	2309800	1864.2	1600.75	1490.867	1427.2	68.42
24-11-2020	2330	2380	2300	2300	2413400	1879.9	1611.8	1497.1	1431.975	66.13
25-11-2020	2310	2320	2210	2240	4013100	1892.8	1622.3	1502.967	1436.475	59.66
26-11-2020	2240	2330	2220	2290	2991600	1905.9	1633.3	1509.1	1441.225	62.92
27-11-2020	2310	2330	2280	2290	1914000	1918.6	1644.2	1515.233	1446	62.92
30-11-2020	2290	2860	2290	2780	63802500	1941.3	1660.1	1524.6	1453.3	80.65
01-12-2020	2850	2920	2670	2790	25776100	1964.3	1676.15	1534.033	1460.8	80.85
02-12-2020	2920	3190	2910	2960	38141900	1990.5	1693.95	1544.6	1469.15	83.92
03-12-2020	3000	3040	2860	2900	9084300	2016	1711.1	1554.767	1477.325	79.11
04-12-2020	2930	3000	2870	2880	9410100	2041.1	1727.75	1565.1	1485.45	77.51
07-12-2020	2940	2950	2890	2890	4515500	2066.2	1744.45	1575.667	1493.725	77.75
08-12-2020	2940	3150	2880	2980	16640500	2093.3	1762.35	1587.1	1502.625	79.85
10-12-2020	3020	3030	2880	2920	6553700	2119.3	1779.05	1597.967	1511.3	74.79
11-12-2020	2950	3020	2920	2940	4542400	2146.3	1796.3	1608.9	1520.25	75.35
14-12-2020	2980	3030	2940	2940	7636200	2173.4	1813.65	1620.1	1529.225	75.35
15-12-2020	2990	2990	2910	2950	4743900	2201	1831.3	1631.4	1537.95	75.66
16-12-2020	2900	3310	2900	3270	43059900	2235.1	1851.9	1644.833	1548.275	83.09
17-12-2020	3280	3410	3080	3230	15093600	2268.9	1872.35	1658	1558.275	79.81
18-12-2020	3240	3330	3190	3220	6795800	2302.5	1892.6	1670.9	1568.3	78.97
21-12-2020	3230	3290	3200	3200	5628900	2335.5	1912.7	1683.733	1578.225	77.22
22-12-2020	3220	3230	2990	3020	7533700	2364.4	1930.9	1695.4	1587.25	63.58
23-12-2020	3040	3170	2830	3100	9261200	2394.6	1949.9	1707.567	1596.7	66.42
28-12-2020	3140	3200	2970	3130	5414200	2425.2	1969.3	1720.1	1606.325	67.45
29-12-2020	3160	3240	3060	3080	4212700	2454.9	1988.2	1732.3	1615.75	63.94
30-12-2020	3080	3150	2980	2980	3415900	2483	2006.2	1743.8	1624.775	57.51
04-01-2021	2990	3050	2890	3050	4301000	2511.2	2024.9	1755.8	1634.075	60.51
05-01-2021	3050	3140	3030	3050	3066300	2539.7	2043.05	1767.7	1643.225	60.51
06-01-2021	3040	3090	2910	2960	4732800	2565.3	2059.85	1778.967	1651.95	54.75
07-01-2021	2960	3540	2960	3350	38141500	2597.7	2080.35	1792.967	1662.65	68.66
08-01-2021	3400	3920	3390	3900	33575500	2637.6	2106.2	1810.733	1676.125	78.64
11-01-2021	3940	4310	3910	4130	12090800	2681.2	2134.65	1830.033	1690.875	81.31
12-01-2021	4140	4170	3850	4030	7233000	2721.8	2161.4	1848.667	1705.025	76.81
13-01-2021	4080	4320	4070	4120	8099900	2761.4	2188.8	1868.033	1719.3	77.99
14-01-2021	4120	4440	4120	4280	11341000	2802.8	2217.45	1888.3	1734.7	79.95
15-01-2021	4320	4630	4220	4460	10260100	2848.4	2248.15	1909.367	1751.05	81.90
18-01-2021	4470	4480	4150	4150	8319300	2888.4	2275.55	1928.267	1765.9	69.38
19-01-2021	4150	4340	3860	4300	13323700	2929.4	2304.15	1948.267	1781.625	71.64
20-01-2021	4300	4500	4160	4430	7945700	2975.4	2334.05	1969.133	1798.075	73.47
21-01-2021	4470	4580	4330	4350	4971300	3019.6	2362.05	1989.5	1814.425	70.46
22-01-2021	4350	4400	4060	4110	4367300	3058.6	2386.9	2008.533	1829.325	62.23
25-01-2021	4100	4130	3930	4130	5942000	3097.2	2412.35	2027.7	1844.2	62.62
26-01-2021	4130	4300	4120	4170	8373300	3134.8	2438.05	2047.433	1858.975	63.44
27-01-2021	4200	4950	4180	4890	28484500	3187.4	2471	2072.133	1877.15	74.32
28-01-2021	4910	5600	4600	5150	33009600	3246	2507.3	2098.333	1896.45	76.98
29-01-2021	5175	5475	4790	4860	13701700	3299.6	2540	2122.7	1914.35	68.45
01-02-2021	4850	5650	4730	5625	25368700	3367.3	2580.2	2152.2	1935.875	76.01
02-02-2021	5675	6450	5675	6075	24642900	3442.2	2625	2184.7	1959.65	79.17
03-02-2021	6050	6325	5850	6000	10370600	3515.8	2669.05	2216.733	1982.95	77.34
04-02-2021	6000	6200	5875	5925	4838700	3587.7	2712.15	2248.333	2005.775	75.46
05-02-2021	6000	6075	5900	5975	3902900	3661.4	2755.8	2280.167	2028.775	75.88
08-02-2021	6100	6400	6100	6200	7046800	3739	2801.6	2313.5	2052.9	77.73
09-02-2021	6225	6775	6050	6500	16467200	3823	2851.45	2348.867	2078.575	79.94
10-02-2021	6525	6700	6425	6575	7477500	3909.7	2901.25	2384.767	2104.65	80.46
11-02-2021	6425	7450	6425	7275	22120100	4009.4	2957.65	2425.333	2134.175	84.51
15-02-2021	7300	7675	6850	7025	12769400	4104.1	3011.35	2464.167	2162.45	78.27
16-02-2021	7025	7075	6675	6750	7041600	4183.5	3062.4	2501.233	2189.325	71.98
17-02-2021	6700	7200	6500	7175	18016100	4271.2	3117.75	2541.167	2218.325	75.29
18-02-2021	7225	7350	6975	7075	7842700	4353.5	3172	2580.467	2246.825	73.10
19-02-2021	7100	7325	6875	7150	13072000	4438.5	3227.25	2620.233	2275.7	73.72
22-02-2021	7225	7450	7050	7400	20547400	4528.9	3285	2661.467	2306.05	75.71
23-02-2021	7400	7625	6900	6900	44258400	4609.1	3337.65	2699.333	2334.025	65.06
24-02-2021	6850	6900	6425	6450	37449100	4678.5	3385.9	2734.4	2359.95	57.26
25-02-2021	6500	7075	6475	6825	21751300	4756.6	3437.95	2771.567	2387.625	61.41
26-02-2021	6650	6825	6350	6400	20946500	4825.8	3486.05	2806.133	2413.125	54.90
01-03-2021	6450	6450	6100	6350	9039200	4894	3533.7	2840.433	2438.575	54.17
02-03-2021	6400	6500	6075	6150	9224300	4958	3579.5	2873.533	2463.05	51.24
03-03-2021	6150	6225	5975	6075	6200400	5014.1	3624.6	2905.967	2487.15	50.15
04-03-2021	5850	5975	5650	5650	15722000	5062.5	3665.7	2935.733	2509.125	44.37
05-03-2021	5300	5700	5275	5275	28817800	5103.6	3703.05	2962.933	2529.075	39.99
08-03-2021	5500	5500	4930	5100	23852300	5141.6	3738.55	2989	2548.2	38.10
09-03-2021	5100	5350	4950	5000	14192000	5181.2	3772.8	3014.333	2566.85	37.02
10-03-2021	5000	5100	4850	4960	5572900	5218.4	3806.5	3039.4	2585.275	36.58
12-03-2021	4960	5375	4960	5375	17367900	5263.3	3844.25	3067.3	2605.9	44.09
15-03-2021	5500	5500	5100	5200	7194300	5305.7	3880.3	3094.033	2625.65	41.84
16-03-2021	5225	5275	5025	5125	3680500	5348.6	3915.8	3120.333	2645	40.88
17-03-2021	5125	5175	4980	4990	3673900	5387.4	3949.3	3145.733	2663.7	39.13
18-03-2021	4990	5425	4990	5400	9598500	5434.4	3987.05	3173.5	2684.375	46.59
19-03-2021	5400	5400	5125	5150	4456000	5478.2	4021.75	3199.3	2703.775	43.12
22-03-2021	5150	5450	5150	5275	3530700	5516.7	4057.2	3225.8	2723.9	45.32
23-03-2021	5375	5500	5175	5250	5001000	5543.7	4090.65	3252.033	2743.975	44.94
24-03-2021	5225	5250	4940	4980	5549500	5560.7	4120.95	3276.667	2762.7	41.01
25-03-2021	4980	5100	4650	4820	6675500	5576.5	4149.15	3299.767	2780.625	38.84
26-03-2021	4890	5225	4820	5200	8065800	5598.1	4179.75	3325.233	2800.55	46.13
29-03-2021	5250	5325	5075	5250	3917300	5617.5	4210.15	3350.8	2820.6	47.02
30-03-2021	5250	5275	4990	5025	3413200	5628.8	4238.6	3375.033	2839.225	43.52
31-03-2021	5000	5025	4750	4880	3018500	5643.4	4265.9	3398.167	2857.05	41.38
01-04-2021	4920	5025	4880	4960	2537100	5656.6	4293	3421.633	2875.35	43.05
05-04-2021	4990	5025	4920	4950	1728800	5667	4321.2	3445.033	2893.6	42.88
06-04-2021	4950	5375	4950	5350	8863200	5687	4353.3	3470.367	2913.875	50.92
07-04-2021	5400	5725	5325	5625	16672000	5717.3	4387.95	3497.033	2935.725	55.56
08-04-2021	5600	5700	5500	5600	4377200	5746.7	4421.95	3523.8	2957.45	55.05
09-04-2021	5600	5725	5275	5300	6533600	5769.3	4452.05	3548.467	2977.9	49.22
12-04-2021	5300	5350	4950	4990	4648900	5771.3	4479.35	3571.1	2996.925	44.04
13-04-2021	4990	5075	4880	4900	3438500	5766.3	4506.15	3593.633	3015.325	42.63
14-04-2021	4930	5025	4880	4970	1919800	5768.5	4534.05	3616.167	3034.15	44.13
15-04-2021	5000	5050	4870	4880	3027200	5753.6	4560.45	3638	3052.55	42.59
16-04-2021	4930	5075	4880	4930	5202700	5730.7	4586.45	3660.233	3071.2	43.76
19-04-2021	4940	5025	4890	4900	3172900	5708.7	4612.25	3682.267	3089.725	43.19
20-04-2021	4900	4950	4880	4920	1101500	5688.6	4638.15	3704.3	3108.4	43.72
21-04-2021	4880	4920	4840	4880	1443000	5666.7	4664.05	3726.1	3126.8	42.86
22-04-2021	4900	4970	4870	4870	2335000	5640.1	4689.55	3747.767	3145.15	42.64
23-04-2021	4880	4890	4810	4840	1419400	5606.9	4714.95	3769.933	3163.375	41.93
26-04-2021	4850	4950	4820	4860	2520100	5572.6	4741.15	3791.7	3181.725	42.62
27-04-2021	4880	4920	4810	4820	2002600	5523.5	4766.45	3812.933	3199.875	41.56
28-04-2021	4830	4950	4810	4950	2178000	5482	4793.05	3834.9	3218.625	46.22
29-04-2021	5050	5150	4970	5125	6860900	5449.5	4816.5	3858.1	3238.3	51.79
30-04-2021	5150	5150	5050	5150	3542600	5409	4840.1	3881.5	3258.125	52.55
03-05-2021	5175	5225	4980	4990	2575600	5367.3	4860.4	3903.767	3277.175	47.42
04-05-2021	5000	5300	4960	5300	7366200	5330.3	4884.4	3928.267	3297.75	56.32
05-05-2021	5300	5350	5150	5225	3259500	5286.8	4907.85	3952.267	3317.8	53.94
06-05-2021	5200	5450	5200	5200	6865000	5252.8	4930.95	3976.033	3337.7	53.13
07-05-2021	5200	5325	5150	5150	3136000	5226.8	4952.65	3999.533	3357.5	51.48
10-05-2021	5150	5500	5150	5450	9509800	5199.3	4977.95	4025.067	3378.5	59.61
11-05-2021	5450	6150	5350	6125	31079800	5193.8	5009.8	4055.3	3403.05	71.27
17-05-2021	6150	6150	5700	5700	12303600	5180.8	5037.4	4082.733	3425.525	59.60
18-05-2021	5750	6000	5600	5875	10263000	5175.3	5066.65	4111.433	3448.975	62.34
19-05-2021	5750	5925	5700	5800	4413100	5169.8	5091.95	4139.667	3471.925	60.45
20-05-2021	5775	5850	5400	5425	7689200	5165.3	5113.9	4165.567	3493.125	51.97
21-05-2021	5425	5600	5050	5100	10359800	5161.8	5132.7	4189.3	3512.65	45.95
24-05-2021	5150	5275	4830	4900	6108300	5157.8	5149.7	4211.633	3531.2	42.68
25-05-2021	4960	5200	4950	5175	4938700	5161.3	5171.25	4235.633	3551.075	48.15
27-05-2021	5200	5250	5025	5100	2336700	5164.1	5191.25	4259.033	3570.575	46.84
28-05-2021	5200	5350	5100	5150	3310900	5159.6	5211.45	4282.7	3590.375	47.86
31-05-2021	5200	5275	5075	5125	2085000	5158.1	5231.9	4306.233	3610.05	47.37
02-06-2021	5275	5350	5100	5250	4485200	5160.6	5254.6	4330.733	3630.4	50.12
03-06-2021	5150	5350	5100	5150	5143100	5163.8	5275.6	4354.133	3650.25	47.96
04-06-2021	5075	5175	5050	5075	3031300	5157.3	5295.85	4377.133	3669.45	46.35
07-06-2021	5075	5125	5000	5075	1463800	5155.8	5317	4399.767	3688.425	46.35
08-06-2021	5075	5150	4950	4970	4472800	5149.7	5333.2	4421.367	3706.775	43.95
09-06-2021	4980	5100	4980	5075	2431300	5146.2	5344.95	4442.5	3725.575	46.91
10-06-2021	5125	5150	5025	5025	1908100	5147.1	5353.9	4463	3744.275	45.67
11-06-2021	5125	5575	5050	5425	16459300	5159.2	5367.85	4485.833	3764.625	55.72
14-06-2021	5450	5500	5275	5375	3968700	5162.7	5380.4	4507.4	3784.6	54.37
15-06-2021	5350	5350	5125	5150	3490100	5160.7	5389.1	4527	3803.275	48.64
16-06-2021	5100	5250	5075	5225	2788700	5164.7	5396.75	4547.3	3822.45	50.51
17-06-2021	5100	5225	5050	5100	2321900	5169.1	5406.25	4566.967	3840.9	47.41
18-06-2021	5125	5125	4880	5000	6445100	5169.9	5413.25	4585.3	3858.7	45.03
21-06-2021	5000	5100	4860	5050	2404800	5171.9	5419.45	4604.767	3876.75	46.48
22-06-2021	5050	5175	5000	5075	2833400	5166.4	5426.7	4624.333	3894.375	47.23
23-06-2021	5075	5175	5025	5050	1576000	5154.9	5436.1	4643.6	3911.5	46.53
24-06-2021	5025	5200	5025	5075	1690100	5144.4	5445.55	4662.767	3928.95	47.37
25-06-2021	5125	5400	5100	5175	6078700	5141.9	5455.6	4682	3946.825	50.71
28-06-2021	5200	5250	5075	5100	2004700	5144.1	5457.7	4700.933	3964.35	48.23
29-06-2021	5100	5150	5025	5100	1271300	5148.1	5457.2	4720.133	3982.25	48.23
30-06-2021	5100	5100	5025	5075	1280200	5150.2	5459.35	4739.433	3999.675	47.34
01-07-2021	5100	5125	4990	5025	1814000	5153.1	5453.35	4758	4016.775	45.53
02-07-2021	5025	5100	5000	5100	861300	5156.5	5443.6	4776.467	4034.3	48.70
05-07-2021	5100	5150	5000	5050	1372400	5159.5	5434.1	4794.667	4051.575	46.75
06-07-2021	5025	5300	5025	5225	6542600	5165.6	5427.1	4813.967	4069.625	53.75
07-07-2021	5125	5250	5050	5200	3105800	5172	5419.35	4833.367	4087.575	52.68
08-07-2021	5200	5275	5100	5100	2096600	5176.6	5408.35	4851.9	4104.975	48.54
09-07-2021	5100	5225	5050	5150	1600500	5182.8	5394.85	4870.9	4123.15	50.63
12-07-2021	5200	5275	5150	5150	4903800	5188.6	5380.6	4890.3	4140.925	50.63
13-07-2021	5200	5400	5150	5150	6945900	5195.2	5359.35	4909.367	4158.5	50.63
14-07-2021	5150	5450	5150	5325	6848200	5202.7	5342.35	4929.6	4176.85	58.08
15-07-2021	5325	5425	5275	5325	2120600	5206.7	5328.1	4946.567	4195.25	58.08
16-07-2021	5350	5700	5350	5675	8669900	5217.2	5313.1	4965.8	4215.425	68.95
19-07-2021	5675	5950	5550	5675	10612700	5230.9	5299.1	4983.9	4235.55	68.95
21-07-2021	5625	5725	5375	5425	4235100	5233.4	5281.85	5000.733	4254.55	56.76
22-07-2021	5425	5900	5400	5800	6568500	5244.9	5265.85	5020.2	4275.425	66.36
23-07-2021	5800	5925	5700	5800	2368500	5256.9	5254.85	5039.6	4296.25	66.36
26-07-2021	5850	6075	5775	5775	4093200	5269.4	5248.1	5058.233	4317	65.24
27-07-2021	5825	6000	5800	5825	3063300	5276.9	5238.1	5077.6	4338.025	66.46
28-07-2021	5825	5875	5600	5725	1926200	5268.9	5231.35	5096.167	4358.7	61.79
29-07-2021	5725	6025	5675	5975	5468500	5274.4	5227.6	5116.4	4380.65	67.87
30-07-2021	6050	6200	5750	5750	4040100	5271.9	5223.6	5135.067	4401.55	58.80
02-08-2021	5750	5875	5725	5800	1343100	5271.9	5220.85	5151.933	4422.725	60.08
03-08-2021	5700	5750	5400	5400	9455700	5271.4	5218.35	5166.4	4442.025	47.42
04-08-2021	5400	5400	5025	5100	10231800	5271.4	5216.6	5178.933	4459.825	40.53
05-08-2021	5100	5225	5050	5150	2622900	5276.4	5217.1	5191.933	4477.825	42.04
06-08-2021	5200	5225	5125	5200	1630600	5276.9	5219.1	5206.467	4495.95	43.58
09-08-2021	5225	5225	5025	5050	3031800	5275.9	5220	5219.467	4513.25	40.13
10-08-2021	5150	5225	5075	5125	2704900	5275.4	5217.5	5232.767	4530.875	42.58
12-08-2021	5225	5375	5200	5200	3143800	5276.9	5217.5	5246.9	4548.9	45.01
13-08-2021	5200	5300	5100	5125	1037000	5274.4	5217.5	5261.2	4566.65	43.05
16-08-2021	5125	5275	5125	5200	1090100	5275.4	5219.6	5275.533	4584.45	45.60
18-08-2021	5200	5225	5075	5150	1553700	5276.9	5217.1	5289.533	4602.075	44.18
19-08-2021	5100	5125	4860	4860	7670200	5272.6	5214.2	5302.2	4617.975	36.98
20-08-2021	4860	4980	4700	4910	2161900	5271.4	5210.55	5312.6	4633.875	38.83
23-08-2021	4920	4940	4870	4890	1552400	5267.7	5206.95	5319.2	4648.8	38.35
24-08-2021	4930	4950	4860	4890	2240400	5265	5206.05	5324.267	4663.5	38.35
25-08-2021	4890	4910	4870	4880	704900	5254.1	5206.65	5329.933	4677.9	38.07
26-08-2021	4880	4900	4850	4870	1174700	5244	5203.35	5334.933	4691.55	37.78
27-08-2021	4860	4900	4760	4800	2323400	5237	5198.85	5338.4	4704.5	35.71
30-08-2021	4800	4850	4780	4820	1072400	5228.9	5196.8	5340.8	4717.7	36.78
31-08-2021	4830	4890	4830	4850	1236600	5223.9	5196.5	5345.467	4731.2	38.42
01-09-2021	4880	4910	4840	4850	1287800	5220.9	5195.4	5349.133	4744.2	38.42
02-09-2021	4870	4950	4850	4900	3921600	5217.9	5194.9	5352.267	4758.05	41.38
03-09-2021	4900	5050	4900	5000	2930900	5216.4	5191.4	5356.6	4772.35	46.86
06-09-2021	5050	5100	5000	5025	1873700	5215.9	5185.4	5362.7	4786.675	48.17
07-09-2021	5050	5075	4930	5050	1682900	5215.4	5179.9	5368.833	4800.925	49.51
08-09-2021	5050	5100	4990	4990	1996300	5211.7	5176.8	5374.3	4814.425	46.41
09-09-2021	4990	5075	4970	5050	1387400	5210.7	5177.4	5375.367	4828.375	49.79
10-09-2021	5050	5400	5050	5275	6106900	5214.2	5181.15	5376.2	4843.65	59.98
13-09-2021	5300	5500	5100	5125	3102700	5215.2	5182.7	5377.967	4858.375	52.35
14-09-2021	5100	5250	5100	5150	28221400	5217.7	5185.4	5374.8	4872.925	53.42
15-09-2021	5150	5500	5150	5475	36202700	5225.2	5190.85	5370.8	4888.65	64.51
16-09-2021	5500	5525	5375	5375	2678300	5231.7	5195.6	5366.633	4903.925	59.79
17-09-2021	5375	5400	5250	5400	850800	5235.2	5200.4	5363.133	4919.275	60.57
20-09-2021	5400	5450	5250	5300	965600	5237.2	5204.6	5358.633	4934.325	55.92
21-09-2021	5300	5300	5025	5225	3657200	5239.7	5208.15	5352.133	4948.85	52.65
22-09-2021	5225	5525	5150	5400	30546700	5244.7	5213.75	5344.8	4964.35	58.71
23-09-2021	5475	6475	5375	6475	28924400	5271.2	5229.9	5344.133	4985.525	77.64
24-09-2021	6650	7700	6650	7675	49472500	5321.7	5258.45	5346.8	5012.45	85.58
27-09-2021	7675	8375	7350	7675	25159100	5368.7	5285.7	5351.133	5039.375	85.58
28-09-2021	7725	8150	7650	7950	16423100	5421.2	5313.95	5359.133	5065.225	86.83
29-09-2021	7950	8450	7875	8075	28572800	5469.2	5343.2	5365.133	5091.65	87.36
30-09-2021	8250	9575	8250	9300	26574800	5541.7	5386.3	5379.967	5123.35	91.15
01-10-2021	9400	9575	8650	8725	11378500	5607.7	5420.55	5390.467	5152.475	79.16
04-10-2021	9000	9200	8300	8325	11692400	5658.2	5451.55	5396.633	5179.7	72.06
05-10-2021	8425	9100	8125	8200	15658400	5706.2	5481.55	5405.3	5206.25	69.95
06-10-2021	8400	8900	7950	8075	15746200	5752.2	5510.8	5416.133	5231.725	67.81
07-10-2021	8000	8425	7575	8250	17329600	5800.7	5538.8	5425.633	5258.375	69.23
08-10-2021	8250	8500	7675	7825	28530400	5842.7	5555.8	5435.133	5282.8	62.07
11-10-2021	7975	8300	7600	8250	16641100	5888.2	5581.3	5447.8	5309.35	65.87
12-10-2021	8450	8575	8150	8200	8586300	5937.2	5604.55	5461.467	5335.6	65.05
13-10-2021	8275	8275	7925	8075	6289300	5982.7	5627.3	5474.8	5359.625	62.92
14-10-2021	8075	8325	7950	8025	5822700	6035.2	5653.3	5490.633	5383.6	62.05
15-10-2021	8050	8350	8025	8175	5070300	6096.7	5684.05	5509.967	5408.375	63.68
18-10-2021	8200	8750	8200	8400	15887100	6161.7	5719.05	5531.967	5434.375	66.03
19-10-2021	8400	8550	8175	8300	5380800	6223.7	5750.3	5553.967	5460.775	64.04
21-10-2021	8300	8600	7800	7875	8031600	6280.2	5778.05	5573.4	5484.65	56.30
22-10-2021	7700	7750	7325	7575	12098300	6329.2	5802.3	5588.067	5506.875	51.56
25-10-2021	7600	8100	7500	8000	8709000	6385.2	5831.05	5606.733	5531.475	57.07
26-10-2021	8000	8150	7825	8000	2840200	6442.7	5858.55	5625.9	5556.575	57.07
27-10-2021	7975	8450	7975	7975	11118800	6498.2	5886.8	5645.8	5581.2	56.63
28-10-2021	7975	8000	7650	7750	4150700	6550.2	5913.55	5661.467	5604.7	52.69
29-10-2021	7700	7900	7625	7625	2986200	6605.5	5939.05	5677.967	5628.025	50.59
01-11-2021	7625	7725	7450	7450	2702500	6656.3	5963.85	5692.467	5648.525	47.72
02-11-2021	7450	7700	7400	7575	7042500	6710	5988.85	5707.967	5666.9	49.91
03-11-2021	7625	7850	7550	7575	9695300	6763.7	6014.35	5725.267	5684.125	49.91
04-11-2021	7700	8250	7650	7950	15625200	6825.1	6039.6	5746.133	5703.725	56.27
05-11-2021	8000	8100	7550	7625	7898400	6880.2	6062.1	5762.3	5721.25	50.31
08-11-2021	7700	7950	7575	7900	8312400	6942.2	6089.6	5779.967	5739.35	54.68
09-11-2021	7975	8350	7950	8300	14075300	7011.8	6120.35	5801.8	5758.55	60.18
10-11-2021	8300	8350	8050	8100	5273300	7076.8	6150.35	5823.267	5778.3	56.49
11-11-2021	8100	8250	7825	8125	5991000	7142.3	6181.6	5844.367	5797.425	56.85
12-11-2021	8125	8200	7950	8025	5507500	7204.8	6211.35	5864.867	5815.4	54.91
15-11-2021	8050	8075	7650	7775	3794700	7260.3	6238.35	5881.033	5832.525	50.30
16-11-2021	7775	7925	7775	7875	4898600	7317.3	6266.6	5896.033	5851.35	52.03
17-11-2021	7925	8250	7900	8100	9130400	7378.3	6296.85	5912.7	5871.2	55.78
18-11-2021	8100	8175	7825	8000	4164000	7438.5	6325.1	5930.7	5890.35	53.77
19-11-2021	8100	9275	7975	8925	21380700	7516	6363.35	5956.933	5910.525	65.97
22-11-2021	8925	9725	8900	9475	22233400	7600	6407.1	5987.433	5932.15	70.89
23-11-2021	9600	9825	8950	9225	15349800	7682	6448.6	6015.8	5953.975	66.21
24-11-2021	9350	9950	9300	9800	26266000	7775	6496.35	6048.6	5974.85	70.96
25-11-2021	9950	10200	9225	9425	24947600	7854	6539.6	6078.567	5991.6	64.58
26-11-2021	9425	9650	9075	9225	20149000	7931	6581.35	6107.4	6007.725	61.41
29-11-2021	9200	9450	9000	9400	21388000	8011	6623.1	6137.267	6025.1	63.11
30-11-2021	9400	9550	9125	9200	15662600	8089	6663.1	6166.067	6041.225	59.86
01-12-2021	9200	9675	9075	9575	20177200	8176	6707.85	6197.433	6058.1	63.65
02-12-2021	9400	9800	9150	9650	22337200	8261	6752.85	6229.5	6073.85	64.37
03-12-2021	9750	10550	9675	10500	41563700	8341.5	6806.35	6267.1	6093.475	71.34
06-12-2021	10500	10875	10225	10300	30790300	8394	6857.85	6303.633	6108.6	67.97
07-12-2021	10325	10525	10175	10500	20786900	8450.5	6909.6	6340.633	6125.975	69.52
08-12-2021	10575	10750	10050	10200	17622600	8495.5	6958.35	6374.467	6143.225	64.48
09-12-2021	10250	10850	10200	10725	25817100	8548.5	7008.85	6411.633	6160.975	68.75
10-12-2021	10750	10800	10350	10550	17194600	8573.5	7057.6	6448.7	6178.35	65.91
13-12-2021	10525	11225	10525	10850	16855700	8616	7111.85	6485.7	6196.85	68.33
14-12-2021	10850	10925	10225	10600	13697600	8661.5	7159.85	6521.533	6212.85	64.23
15-12-2021	10600	10875	10450	10775	18912900	8713	7209.6	6558.7	6232.225	65.78
16-12-2021	10800	11175	10725	10900	15108800	8769.5	7260.85	6597.033	6254.475	66.88
17-12-2021	10925	11050	10525	10725	17798300	8819	7309.85	6632.2	6273.975	63.79
20-12-2021	10725	10750	10350	10500	5618700	8872.5	7357.6	6661.367	6294.475	59.95
21-12-2021	10500	10900	10400	10500	8904600	8917.5	7402.85	6693.367	6315.225	59.95
22-12-2021	10600	10650	9975	10175	9425000	8957	7447.1	6722.033	6335.35	54.46
23-12-2021	10175	10275	9850	10225	11056800	9000	7491.35	6751.533	6356.1	55.14
24-12-2021	10225	10500	10050	10400	9021900	9047.5	7541.35	6784.7	6379.85	57.53
27-12-2021	10450	10475	10050	10175	8551000	9087.5	7592.1	6818.533	6404.35	53.58
28-12-2021	10225	11075	10225	10975	17365400	9139	7650.35	6859.033	6433.725	63.25
29-12-2021	11050	11150	10825	11000	8603400	9193	7708.35	6897.867	6463.725	63.51
30-12-2021	11000	11050	10325	10325	10942600	9242	7761.1	6932.7	6490.55	52.81
03-01-2022	10325	10650	9900	10500	3961500	9300.5	7814.85	6968.367	6516.175	54.93
04-01-2022	10575	10700	10275	10500	7077900	9350.5	7867.85	7004.2	6542.675	54.93
05-01-2022	10600	10975	10300	10300	13539300	9396.5	7919.6	7037.867	6568.55	51.85
06-01-2022	10325	10425	9600	10000	21957600	9437	7967.6	7070.2	6593.6	47.53
07-01-2022	10075	10700	10025	10625	20963300	9494.5	8022.35	7107.2	6619.725	55.79
10-01-2022	10625	10875	10400	10750	11548000	9557	8081.25	7145.033	6647.725	57.23
11-01-2022	10850	11500	10675	10900	17075800	9626	8141.15	7184.567	6675.85	58.97
12-01-2022	11000	11675	11000	11600	21900000	9706.5	8208.25	7228.067	6707.6	65.93
13-01-2022	11650	11850	10900	10900	14463900	9773	8268.35	7267.233	6737.2	55.75
14-01-2022	11000	11075	10725	11000	10088300	9834	8329.55	7304.4	6768.1	56.78
17-01-2022	11100	11325	10650	10900	14480800	9899.5	8389.85	7341.233	6796.6	55.39
18-01-2022	10900	11100	10250	10500	14918900	9951.5	8446.85	7376.9	6822.85	50.13
19-01-2022	10700	11050	10400	10875	19686100	10003	8507.4	7414.567	6852.1	54.49
20-01-2022	11025	11200	10900	11125	12277700	10063.5	8570.15	7454.733	6883.325	57.19
21-01-2022	11150	11200	10875	10975	8932700	10120.5	8631.4	7494.567	6913.4	55.08
24-01-2022	11000	11100	10475	10700	9883400	10174	8689.4	7532.233	6942.15	51.35
25-01-2022	10600	10725	10075	10250	18191300	10223.5	8741.9	7566.733	6966.65	45.87
26-01-2022	10450	10800	10125	10675	33216400	10279.5	8798.4	7604.233	6991.9	51.17
27-01-2022	10675	11075	10600	10925	22149500	10336	8857.15	7643.233	7018.525	54.02
28-01-2022	10950	11200	10625	10925	14015000	10394.5	8916.5	7681.567	7046.65	54.02
31-01-2022	11050	11175	10475	10625	12647600	10428.5	8972.25	7718.4	7074.825	49.96
02-02-2022	10650	10850	10500	10650	13674400	10452	9026	7755.4	7103.575	50.30
03-02-2022	10650	10675	10275	10400	11477900	10475.5	9078.75	7790.9	7130.725	46.91
04-02-2022	10400	10550	10375	10450	10164100	10488.5	9131.75	7827.067	7158.575	47.67
07-02-2022	10500	10625	10125	10150	9114300	10503	9178.5	7860.733	7184.675	43.64
08-02-2022	10250	10525	10000	10475	15747000	10528	9229.5	7896.9	7212.55	48.70
09-02-2022	10475	10550	10175	10225	9130800	10544.5	9277.75	7930.233	7239.075	45.33
10-02-2022	10325	10400	9750	10025	18195500	10561	9325	7962.4	7264.8	42.78
11-02-2022	10025	10050	9850	9950	10233700	10568.5	9372.25	7994.733	7290.2	41.83
14-02-2022	9900	10250	9750	10175	12700900	10579	9420	8028.233	7316.875	45.73
15-02-2022	10250	10575	10225	10500	13719600	10579	9460.25	8063.9	7345.075	50.85
16-02-2022	10700	10850	10625	10700	10695400	10587	9490.5	8100.9	7374.475	53.74
17-02-2022	10850	10850	10225	10600	12684800	10589	9519.75	8136.067	7402.725	52.09
18-02-2022	10600	10750	10475	10650	8355600	10598	9546.75	8171.567	7430.35	52.87
21-02-2022	10775	11275	10750	11200	20033900	10607.5	9578	8208.4	7460.6	60.48
22-02-2022	11325	11800	11200	11325	16791800	10623	9598.25	8246.067	7492.275	61.99
23-02-2022	11600	11750	11350	11675	13637800	10639.5	9627.75	8287.733	7524.15	65.90
24-02-2022	11800	12475	11500	12400	15513700	10675.5	9668.5	8331.733	7560.025	72.26
25-02-2022	12600	12750	12050	12275	8951400	10705.5	9709.25	8374.9	7595.4	69.84
01-03-2022	12400	12575	11750	11800	15621000	10723.5	9746.5	8415.067	7628.65	61.42
02-03-2022	12150	12200	11300	11600	11046000	10741	9780	8453.567	7659.4	58.24
04-03-2022	12000	12675	12000	12600	16982900	10783	9827.75	8499.4	7691.775	67.35
07-03-2022	13050	13900	13050	13750	21403000	10848	9882.75	8551.233	7732.025	74.30
08-03-2022	14300	14750	12800	12800	21972800	10900.5	9928.75	8598.233	7766.65	62.47
09-03-2022	11925	12000	11925	11925	20061500	10934.5	9967.25	8639.067	7797.275	53.96
10-03-2022	11300	11675	11100	11400	23626400	10954.5	10001	8679.067	7827.15	49.59
11-03-2022	11400	11775	11100	11125	10583800	10973.5	10030.5	8719.233	7857.275	47.42
14-03-2022	11150	11525	10350	10350	16784500	10961	10050	8753.9	7884.525	41.87
15-03-2022	10500	10850	10150	10500	15971200	10951	10072	8789.233	7911.15	43.26
16-03-2022	10800	11000	10400	10975	13908400	10964	10103	8828.733	7940.525	47.52
17-03-2022	11050	11075	10500	10525	9088900	10964.5	10132.5	8864.733	7967.4	44.14
18-03-2022	10725	10900	10550	10875	12281000	10972	10161.25	8902.567	7996.15	47.28
21-03-2022	10700	10950	10350	10875	12996100	10983.5	10190	8940.9	8024.275	47.28
22-03-2022	10950	11325	10850	11300	14423700	11009.5	10223.25	8981.567	8055.025	51.15
23-03-2022	11500	11500	10925	11100	13927500	11019	10256.75	9021.233	8085.15	49.31
24-03-2022	11350	11525	11150	11400	14807000	11032	10294.5	9064.833	8116.775	52.09
25-03-2022	11625	11850	11225	11800	14273000	11050	10338	9110.767	8150.925	55.58
28-03-2022	11900	11925	11400	11425	11928900	11046.5	10376.5	9154.333	8182.675	51.77
29-03-2022	11400	11600	10825	11000	12690700	11048.5	10410.75	9195.067	8212.55	47.77
30-03-2022	11025	11025	10525	10625	10144900	11041	10437.5	9233.367	8238.55	44.51
31-03-2022	10800	10800	10425	10700	11618200	11037	10468.25	9272.233	8265.175	45.31
01-04-2022	10800	10900	10475	10700	13803900	11041	10496.25	9311.567	8292.925	45.31
04-04-2022	10700	11750	10575	11700	25463800	11057.5	10530.25	9357.433	8325.3	55.34
05-04-2022	11900	12150	11500	12000	18915300	11075	10569.25	9405.1	8359.8	57.83
06-04-2022	12100	12625	12050	12500	21136000	11105.5	10613	9456.1	8397.3	61.68
07-04-2022	12550	12850	12150	12500	17472800	11141.5	10657.75	9506.767	8434.55	61.68
08-04-2022	12550	13425	12475	12900	27228700	11194.5	10709	9559.433	8473.675	64.67
11-04-2022	12900	13350	12675	12725	15851600	11235.5	10757.5	9610.767	8512.05	62.38
12-04-2022	12625	13350	12250	13150	19457400	11280	10808	9664.767	8552.425	65.57
13-04-2022	13500	13950	13375	13600	22212800	11333.5	10864	9722.167	8594.55	68.61
14-04-2022	13625	13700	13450	13600	12861300	11393	10910.75	9779.167	8637.05	68.61
18-04-2022	13725	14125	13675	14075	18994000	11461.5	10956.75	9837.833	8681.925	71.67
19-04-2022	14075	14200	13675	13850	10933800	11530.5	11003	9896	8725.8	68.27
20-04-2022	14000	14300	13650	13775	13170000	11597	11042.75	9953.5	8769.55	67.13
21-04-2022	13900	13900	12900	12900	14902200	11652	11077.5	10003	8808.55	55.48
22-04-2022	12800	12925	12375	12600	15534400	11694.5	11111.25	10051.167	8846.3	52.14
25-04-2022	12425	12450	11925	12025	13590200	11730.5	11137.5	10095.333	8880.3	46.37
26-04-2022	11925	12150	11100	11100	14018700	11752	11156.5	10134	8909.8	38.91
27-04-2022	11100	11625	10600	11500	24229600	11783	11175.75	10175.833	8941.8	43.17
28-04-2022	11725	11850	11275	11525	19330500	11810	11194.5	10216.667	8973.675	43.44
09-05-2022	11750	11775	10725	11000	22375500	11820	11199.5	10246.833	9002.925	39.29
10-05-2022	10500	10550	10250	10250	26377100	11811	11199	10264	9028.425	34.26
11-05-2022	10375	10775	10150	10400	25228800	11807	11198	10282.167	9053.8	36.02
12-05-2022	10350	10500	9850	10025	26049800	11794.5	11196.25	10296	9077.3	33.59
13-05-2022	10300	10725	9950	10475	29811600	11780	11193.75	10312	9101.3	38.91
17-05-2022	10700	10975	10600	10950	20115600	11772.5	11197.75	10323	9127.675	44.01
18-05-2022	11150	11175	10700	11075	19105400	11760.5	11200	10338.667	9155.925	45.31
19-05-2022	10500	10825	10375	10700	21494700	11726.5	11201	10354.5	9180.425	42.16
20-05-2022	10900	11250	10850	11025	17248800	11701.5	11203.5	10373.333	9206.55	45.68
23-05-2022	11250	11300	10800	10900	12405100	11683.5	11203.5	10392.167	9232.175	44.56
24-05-2022	10900	11150	10825	11025	12969400	11672	11206.5	10410.667	9258.175	45.99
25-05-2022	11000	11000	10400	10425	15286600	11628.5	11205.75	10428	9281.675	40.58
27-05-2022	10625	11425	10525	11425	27821400	11582	11215	10449.167	9308.925	50.94
30-05-2022	11500	11600	11150	11400	18013300	11554	11227.25	10470.5	9337.175	50.70
31-05-2022	11625	11925	11500	11875	17633600	11553	11243.75	10495.833	9367.55	55.01
02-06-2022	2380	2400	2300	2310	53639400	11371.2	11162.85	10457.733	9352.1	19.01
03-06-2022	2310	2440	2230	2420	121187800	11197.1	11085.3	10419.367	9338.7	19.66
06-06-2022	2410	2470	2310	2340	73510200	11036.9	10998.95	10378.967	9324.65	19.54
07-06-2022	2370	2380	2310	2330	51987300	10873.5	10912.25	10339.167	9310.3	19.53
08-06-2022	2330	2340	2170	2170	113421900	10697.4	10830.7	10301.133	9295.9	19.25
09-06-2022	2180	2230	2150	2180	61659600	10530.5	10747.5	10265.167	9281.175	19.32
10-06-2022	2140	2160	2080	2100	50668400	10355	10663.5	10225.833	9265.675	19.17
13-06-2022	2000	2050	1965	2030	87027000	10178.1	10580.8	10186.033	9250.2	19.02
14-06-2022	2000	2070	1960	2020	80738600	9992.5	10501	10146.333	9234.3	19.00
15-06-2022	2020	2030	1880	1890	89136000	9808.3	10413.65	10107.267	9218	18.69
16-06-2022	1930	1960	1840	1860	87385300	9617.5	10324.75	10068.833	9203	18.61
17-06-2022	1815	1815	1730	1730	101327500	9416.1	10233.05	10030.7	9187.1	18.27
20-06-2022	1750	1755	1640	1675	130432500	9221.1	10133.8	9991.367	9171.025	18.12
21-06-2022	1745	1765	1695	1725	147557000	9035.6	10042.05	9952.367	9155.2	18.78
22-06-2022	1725	1780	1645	1655	129918700	8856.2	9948.6	9910.4	9139.075	18.55
23-06-2022	1650	1685	1585	1660	119084700	8675.4	9856.2	9870.633	9123.025	18.63
24-06-2022	1680	1695	1640	1675	64012400	8494.9	9767.95	9829.133	9107.4	18.87
27-06-2022	1625	1645	1565	1580	121141700	8292.5	9675	9784.333	9091.2	18.49
28-06-2022	1595	1625	1580	1610	61453700	8084.7	9579.85	9741.067	9075	19.04
29-06-2022	1610	1615	1535	1555	79911100	7865.8	9485.65	9697.267	9058.525	18.79
30-06-2022	1560	1590	1520	1530	50979900	7646.4	9393.95	9653.967	9041.675	18.67
01-07-2022	1535	1555	1440	1440	83711300	7417.2	9305.85	9611.733	9023.875	18.22
04-07-2022	1415	1455	1375	1385	103500600	7190.4	9212.95	9568.467	9005.675	17.94
05-07-2022	1410	1520	1410	1500	124569200	6957.4	9118.7	9524.467	8987.925	20.73
06-07-2022	1500	1525	1445	1470	79606900	6714.8	9024.15	9480.933	8970.325	20.53
07-07-2022	1470	1500	1420	1460	92200300	6472	8932.5	9431.167	8952.375	20.46
08-07-2022	1495	1530	1470	1515	122561600	6220.8	8841.15	9378.1	8933.575	22.03
11-07-2022	1505	1520	1460	1510	76534100	5974	8752.25	9326.667	8915.5	21.98
12-07-2022	1525	1535	1495	1510	83706700	5728.7	8662.85	9271.4	8897.3	21.98
13-07-2022	1515	1520	1465	1480	86876100	5500.3	8576.15	9218.433	8877.325	21.69
14-07-2022	1470	1510	1450	1490	77776400	5278.1	8486.3	9166.867	8857.9	22.06
15-07-2022	1450	1450	1385	1385	85233200	5065.3	8397.9	9113.433	8837.825	20.95
18-07-2022	1385	1395	1335	1365	74454000	4870.6	8311.3	9061.2	8818.15	20.73
19-07-2022	1370	1515	1370	1510	123357100	4670.8	8226.9	9007.433	8799.575	26.62
20-07-2022	1550	1585	1530	1580	120063100	4471.9	8140.95	8953.633	8780.475	29.35
21-07-2022	1580	1590	1535	1545	60750500	4282.8	8051.4	8893.933	8755.825	28.77
22-07-2022	1560	1630	1555	1625	122676300	4110.3	7960.65	8836.1	8725.575	32.05
25-07-2022	1635	1660	1580	1600	67528800	3934.3	7870.65	8776.767	8695.2	31.56
26-07-2022	1615	1655	1610	1635	97923700	3766.5	7780.5	8719.667	8663.625	33.10
27-07-2022	1650	1760	1625	1745	191753600	3591.9	7685.95	8659.8	8631.975	37.84
28-07-2022	1780	1855	1745	1845	178806000	3409.8	7591.15	8601.767	8594.7	41.86
29-07-2022	1845	1875	1805	1845	82771300	3225.2	7492.85	8541.733	8560.3	41.86
01-08-2022	1900	1950	1875	1940	135670400	3050	7388.25	8484	8528.375	45.74
02-08-2022	1945	1950	1810	1810	115594800	2865.7	7283.6	8424.233	8496.425	41.65
03-08-2022	1775	1835	1725	1790	68696500	2683.5	7183.5	8363.5	8465	41.04
04-08-2022	1795	1815	1725	1735	63782200	2497.7	7084.85	8303.567	8432.425	39.34
05-08-2022	1725	1785	1700	1760	72654300	2324.4	6976.45	8245.3	8402.1	40.55
08-08-2022	1760	1795	1730	1775	56781200	2131.4	6856.7	8187.133	8369.725	41.30
09-08-2022	1800	1825	1790	1800	75672500	1939.4	6746.7	8131.3	8337.725	42.61
10-08-2022	1805	1815	1770	1775	36443300	1737.4	6645.2	8074.967	8306.225	41.61
11-08-2022	1825	1840	1790	1800	55015800	1727.2	6549.2	8017.633	8275.1	43.05
12-08-2022	1795	1805	1755	1770	48935100	1714.2	6455.65	7961.6	8243.075	41.72
15-08-2022	1765	1775	1685	1695	77581700	1701.3	6369.1	7899.733	8209.55	38.52
16-08-2022	1685	1690	1625	1630	58664900	1687.3	6280.4	7837.267	8176.2	35.96
18-08-2022	1630	1705	1630	1675	57401000	1677.4	6187.4	7779.6	8145.2	38.99
19-08-2022	1695	1695	1665	1670	29121700	1667.2	6098.85	7720.733	8115.675	38.77
22-08-2022	1655	1660	1575	1580	63045600	1656.8	6005.9	7661.267	8083.575	34.95
23-08-2022	1580	1680	1580	1665	72512400	1649.5	5913.8	7603.7	8051.9	40.87
24-08-2022	1665	1730	1640	1705	61155700	1643.2	5817.85	7548.4	8020.55	43.48
25-08-2022	1710	1730	1680	1715	57977400	1639.7	5724	7489	7990.375	44.15
26-08-2022	1720	1725	1685	1695	27610000	1636.4	5626.95	7428.633	7960.725	43.06
29-08-2022	1665	1730	1625	1725	56650700	1636.3	5526.2	7367.467	7932.1	45.24
30-08-2022	1745	1765	1725	1755	64175900	1637.9	5429.5	7301.833	7903	47.41
31-08-2022	1755	1755	1690	1705	42549300	1637.5	5336.55	7240.533	7873.65	44.26
01-09-2022	1705	1740	1700	1720	34288900	1638.8	5247.5	7178.667	7842.5	45.43
02-09-2022	1725	1730	1665	1695	58927800	1639.5	5157.45	7117.3	7812.85	43.78
05-09-2022	1685	1815	1685	1805	128179500	1642.1	5068.5	7059.333	7782.375	52.04
06-09-2022	1840	1885	1820	1855	116328300	1647.6	4970.05	6999.2	7750.15	55.25
07-09-2022	1855	1855	1780	1810	65850500	1651.6	4868.15	6937.1	7718.7	51.88
08-09-2022	1800	1830	1765	1765	35991100	1655.8	4760.8	6875.7	7686.9	48.68
09-09-2022	1770	1825	1740	1820	55421000	1661.6	4654	6816.5	7655.875	52.53
12-09-2022	1850	1875	1805	1820	44628700	1669.2	4543.2	6760.3	7626.1	52.53
13-09-2022	1850	1950	1840	1920	192748300	1679.9	4435.15	6701.933	7596.325	59.02
14-09-2022	1895	2000	1865	1995	195349500	1689.8	4323.6	6642.4	7565.8	63.10
15-09-2022	2000	2050	1965	1965	107527600	1699.7	4207.25	6582.667	7535.625	60.50
16-09-2022	1950	1960	1900	1915	60300700	1708.8	4090.4	6524.6	7500.575	56.35
19-09-2022	1950	1955	1830	1885	70029400	1716.2	3968.5	6466.167	7462.625	53.96
20-09-2022	1885	1910	1840	1850	47312100	1723	3848.5	6409.167	7425.75	51.22
21-09-2022	1850	1900	1830	1890	42902500	1730.6	3729.65	6352.1	7386.2	54.09
22-09-2022	1870	1960	1865	1945	113832000	1739.9	3620.1	6297.4	7348.8	57.76
23-09-2022	1930	2000	1905	1920	140832000	1748.5	3513.3	6240.367	7312.275	55.58
26-09-2022	1865	1875	1790	1830	142505800	1757.4	3411.35	6184.4	7274.425	48.50
27-09-2022	1825	1855	1800	1830	56421500	1766.7	3318.65	6129.767	7237.575	48.50
28-09-2022	1830	1835	1755	1760	39731800	1771.7	3221.25	6075.167	7198.5	43.50
29-09-2022	1780	1815	1765	1790	52614900	1775.9	3123.9	6019.267	7159.2	46.07
30-09-2022	1770	1785	1715	1785	73298100	1780.7	3031.75	5961.167	7115.625	45.69
03-10-2022	1770	1820	1755	1790	47958700	1784	2947.15	5901.767	7073.075	46.16
04-10-2022	1820	1845	1815	1830	69295600	1788.6	2861.45	5843.3	7029.725	49.89
05-10-2022	1840	1865	1825	1830	36117200	1792.5	2779.5	5784.5	6987.875	49.89
06-10-2022	1830	1860	1825	1830	24076100	1794.2	2693.05	5722.033	6943.4	49.89
07-10-2022	1820	1835	1805	1820	18251800	1793.7	2601.75	5658.667	6899.75	48.83
10-10-2022	1800	1800	1755	1775	23054100	1792.3	2508.75	5592.667	6854.375	44.29
11-10-2022	1780	1780	1730	1730	23409600	1788.1	2419.05	5521.533	6810.025	40.26
12-10-2022	1730	1765	1700	1730	29474500	1786.5	2326.1	5451.233	6764.8	40.26
13-10-2022	1755	1755	1720	1725	15266600	1785.2	2234.35	5384.067	6718.925	39.79
14-10-2022	1750	1750	1700	1725	12207100	1785	2141.35	5318.233	6673.925	39.79
17-10-2022	1715	1715	1620	1660	54399700	1783	2053.7	5245.3	6629.725	33.87
18-10-2022	1680	1680	1600	1610	23017800	1779.7	1955.55	5164.367	6585.275	30.15
19-10-2022	1610	1610	1570	1575	36875500	1775.2	1857.3	5089.533	6542.275	27.85
20-10-2022	1585	1625	1575	1615	42616700	1772	1754.7	5020.8	6499.225	34.05
21-10-2022	1630	1650	1610	1615	19270800	1768.3	1747.75	4955.567	6455.3	34.05
24-10-2022	1615	1635	1595	1610	21108800	1765.1	1739.65	4892.133	6412.475	33.63
25-10-2022	1615	1620	1555	1565	35034700	1762.5	1731.9	4833.567	6365.425	30.05
26-10-2022	1570	1600	1565	1610	31136100	1762.1	1724.7	4774.3	6318.475	37.25
27-10-2022	1615	1670	1605	1615	58176000	1760.9	1719.15	4711.9	6274.925	38.01
28-10-2022	1620	1625	1585	1595	15395800	1759.4	1713.3	4652.367	6230.4	36.12
31-10-2022	1615	1625	1595	1610	14295300	1760	1708.4	4590.6	6185.95	38.59
01-11-2022	1595	1595	1505	1510	56964200	1756.9	1703.2	4528.167	6142	30.20
02-11-2022	1570	1605	1530	1535	69687700	1753.5	1698.35	4463.067	6099.675	34.06
03-11-2022	1540	1585	1540	1580	35513800	1750.8	1695.25	4399.6	6054.45	40.44
04-11-2022	1565	1595	1550	1590	23247800	1748.7	1692.55	4334.2	6008.65	41.79
07-11-2022	1605	1670	1605	1660	61825200	1747.4	1691.85	4266.6	5962.45	50.28
08-11-2022	1660	1675	1630	1665	50211900	1745.6	1691.75	4201.533	5912.775	50.83
09-11-2022	1665	1700	1635	1635	25016200	1744.2	1690.85	4139.1	5866.45	47.43
10-11-2022	1610	1610	1560	1565	70289400	1741.1	1689.95	4078.7	5819.275	40.61
11-11-2022	1600	1620	1575	1595	61433000	1739.1	1689.3	4018	5772.75	44.31
14-11-2022	1635	1690	1620	1660	85044800	1736.2	1689.15	3957.733	5728.55	51.37
15-11-2022	1700	1735	1695	1700	49294100	1733.1	1690.35	3891.067	5682.675	55.14
16-11-2022	1725	1730	1670	1675	30865600	1730.4	1691	3822.233	5635.425	52.41
17-11-2022	1650	1685	1620	1680	21883900	1728.7	1692.25	3750.1	5588.95	52.91
18-11-2022	1680	1680	1640	1640	14815600	1725.1	1693.35	3677.7	5543.65	48.49
21-11-2022	1665	1670	1635	1645	14072400	1721.6	1695.4	3602.667	5500.625	49.07
22-11-2022	1655	1660	1635	1650	10511500	1716.2	1698.05	3528.833	5455.5	49.67
23-11-2022	1670	1715	1670	1685	35759000	1710	1699.9	3452.4	5409.3	53.79
24-11-2022	1695	1700	1670	1675	13024400	1704.2	1701.95	3372.9	5363.05	52.47
25-11-2022	1680	1685	1635	1655	24037800	1699	1703.9	3293.267	5318.2	49.83
28-11-2022	1655	1660	1600	1630	37783900	1693.9	1705.05	3210.3	5273.1	46.67
29-11-2022	1640	1720	1630	1710	49668100	1691.1	1707.05	3129.367	5229.65	56.23
30-11-2022	1730	1760	1730	1755	62398200	1688.4	1709.5	3049.233	5186.175	60.52
01-12-2022	1770	1775	1755	1770	26671400	1684.9	1712.4	2975.033	5144.275	61.86
02-12-2022	1770	1770	1735	1755	12215600	1681.6	1715.05	2902.733	5100.675	59.67
05-12-2022	1780	1810	1760	1775	41716600	1680.5	1718.95	2834.4	5058.425	61.62
06-12-2022	1790	1805	1765	1770	25466200	1679.3	1723	2772.2	5017.15	60.83
07-12-2022	1785	1795	1750	1760	22280300	1679.3	1725.5	2707.267	4976.2	59.20
08-12-2022	1770	1775	1705	1745	28502200	1678.4	1727.15	2642.067	4934.05	56.73
09-12-2022	1745	1760	1735	1755	23606900	1677.8	1729.25	2580.433	4890.325	57.99
12-12-2022	1760	1800	1755	1795	33431400	1677.9	1730.95	2524.067	4845.8	62.65
13-12-2022	1800	1810	1755	1770	34329100	1676.7	1732.65	2466.533	4801.65	58.30
14-12-2022	1730	1755	1700	1745	30179200	1675	1733.75	2411.333	4757.125	54.23
15-12-2022	1745	1760	1725	1745	17433200	1673.3	1733.75	2353.133	4709.85	54.23
16-12-2022	1735	1750	1710	1750	14160800	1671.9	1732.8	2291.8	4661.975	54.96
19-12-2022	1750	1755	1710	1725	12972100	1670.9	1731.6	2229.467	4612.225	50.63
20-12-2022	1725	1725	1650	1655	30313200	1669.4	1728.75	2169.167	4558.5	40.90
21-12-2022	1660	1680	1660	1660	10660000	1668	1727.25	2106.733	4505.425	41.76
22-12-2022	1690	1695	1670	1685	12875700	1667.2	1726.2	2045.3	4454.85	46.00
23-12-2022	1685	1685	1650	1665	13653100	1666	1725.5	1982.9	4405.175	43.28
26-12-2022	1670	1670	1645	1645	10518200	1665.7	1724.35	1924.367	4350.4	40.70
27-12-2022	1660	1680	1615	1620	20394700	1665.9	1722.8	1859	4289.75	37.67
28-12-2022	1620	1630	1600	1605	12541100	1666.5	1720.85	1793.7	4233.775	35.95
29-12-2022	1610	1620	1590	1605	6084500	1666.3	1719.15	1725.233	4182.175	35.95
30-12-2022	1615	1635	1610	1620	10997600	1666.4	1717.35	1720.633	4133.275	39.18
02-01-2023	1620	1635	1610	1620	8822100	1666.6	1715.85	1715.3	4085.75	39.18
03-01-2023	1630	1660	1620	1645	12112300	1668.2	1715.35	1710.667	4042.225	44.59
04-01-2023	1660	1665	1620	1625	15305400	1668.5	1715.3	1705.967	3997.85	41.42
05-01-2023	1605	1610	1520	1530	40899500	1666.8	1713.85	1701.7	3950.625	30.36
06-01-2023	1500	1555	1480	1520	19561000	1665.3	1712.35	1697.3	3905.6	29.47
09-01-2023	1540	1585	1515	1575	36947300	1664.6	1712.3	1693.8	3859.1	39.92
10-01-2023	1565	1635	1560	1630	28861800	1667	1711.95	1691.133	3812.875	48.19
11-01-2023	1640	1650	1595	1640	15484300	1669.1	1711.3	1688.6	3764.575	49.55
12-01-2023	1620	1640	1605	1615	12629500	1669.8	1710.3	1686.767	3717.15	46.28
13-01-2023	1625	1685	1625	1670	22513600	1671.4	1710.05	1685.5	3668.5	53.54
16-01-2023	1685	1700	1660	1695	13203000	1672.1	1709.75	1685.267	3617.975	56.42
17-01-2023	1695	1740	1685	1730	20325300	1673.4	1709.5	1685.633	3569.5	60.15
18-01-2023	1730	1750	1705	1725	17055400	1675.2	1709.7	1685.633	3523.125	59.37
19-01-2023	1730	1755	1730	1745	15296100	1678.8	1709.95	1686.233	3478.725	61.53
20-01-2023	1755	1785	1755	1755	25831000	1682	1710.55	1686.867	3434	62.59
24-01-2023	1740	1775	1715	1725	16152000	1683.3	1709.75	1687.2	3389.125	57.44
25-01-2023	1725	1740	1710	1725	10732100	1683.8	1708.45	1688.167	3339.25	57.44
26-01-2023	1725	1730	1680	1685	19762100	1684	1707.2	1688.667	3287.675	50.96
27-01-2023	1685	1705	1675	1690	13869800	1684.2	1706.45	1689.567	3233.625	51.69
30-01-2023	1690	1710	1660	1695	24631800	1685.3	1705.2	1690.667	3179.6	52.46
31-01-2023	1695	1750	1690	1730	29397500	1687	1704.3	1692.6	3123.75	57.54
01-02-2023	1730	1760	1730	1745	19750400	1688.9	1702.55	1695	3068.85	59.53
02-02-2023	1745	1755	1690	1695	20291300	1689.1	1699.55	1696.3	3011.575	50.94
03-02-2023	1700	1710	1645	1645	29332500	1688.5	1696.35	1697.467	2951.8	44.09
06-02-2023	1630	1670	1610	1640	13397800	1688.2	1693.6	1698.667	2892	43.46
07-02-2023	1685	1700	1660	1690	16301100	1689.4	1691.65	1699.833	2830.075	51.00
08-02-2023	1700	1705	1665	1695	14891200	1689.1	1690.1	1701.067	2769.3	51.69
09-02-2023	1670	1690	1665	1675	8622700	1687.5	1687.95	1702.167	2708.8	48.72
10-02-2023	1660	1660	1575	1650	55521300	1685.1	1685	1703.3	2652.55	45.22
13-02-2023	1665	1670	1615	1625	13297800	1682.5	1682.05	1704.2	2597.675	41.98
14-02-2023	1620	1635	1595	1630	19350300	1679.6	1680.05	1705.833	2545.7	42.86
15-02-2023	1625	1655	1610	1640	26858800	1677	1678.15	1707.667	2498.4	44.67
16-02-2023	1650	1655	1605	1605	9564100	1673.9	1676.6	1708.3	2448.925	39.90
17-02-2023	1605	1615	1565	1605	31831300	1671.1	1674.75	1708.467	2399.325	39.90
20-02-2023	1600	1625	1575	1615	18069800	1668.3	1673.05	1708.933	2352.4	41.96
21-02-2023	1615	1635	1585	1605	19691200	1664.5	1671.2	1708.8	2309.175	40.47
22-02-2023	1625	1630	1575	1575	16525200	1660.6	1668.65	1708.633	2265.05	36.30
23-02-2023	1575	1600	1575	1600	13974900	1657.7	1666.35	1708.4	2222.925	41.69
24-02-2023	1600	1610	1590	1590	5203400	1654.6	1663.95	1707.367	2178.5	40.22
27-02-2023	1595	1615	1580	1590	8691300	1651.4	1661.65	1705.667	2131.7	40.22
28-02-2023	1600	1635	1595	1630	17184900	1649.5	1660.2	1704.233	2084.475	48.60
01-03-2023	1630	1660	1615	1655	16612000	1649.5	1659.45	1702.333	2039.25	53.03
02-03-2023	1665	1690	1650	1670	18084700	1649.7	1658.85	1701.4	1992.475	55.51
03-03-2023	1675	1695	1675	1690	15490800	1649.8	1658.5	1700.733	1946.425	58.65
06-03-2023	1690	1695	1650	1660	11917300	1649.7	1657.85	1700.233	1899.6	52.66
07-03-2023	1660	1665	1625	1665	11650500	1650.1	1657.9	1699.6	1855.8	53.51
08-03-2023	1665	1665	1590	1630	25033000	1650.3	1658.1	1698.633	1806.825	47.11
09-03-2023	1620	1630	1605	1610	10651400	1650.4	1658.45	1697.367	1757.875	43.88
10-03-2023	1615	1645	1605	1635	38124900	1651	1658.65	1696.433	1706.675	48.62
13-03-2023	1635	1655	1620	1625	10463500	1651.1	1658.75	1695.267	1703.25	46.92
14-03-2023	1625	1630	1550	1560	9654900	1649.9	1658.25	1693.867	1698.95	37.66
15-03-2023	1560	1580	1500	1510	12455100	1647.2	1657.7	1692.633	1694.8	32.37
16-03-2023	1525	1565	1425	1430	21972200	1643.3	1655.9	1691.3	1690.3	26.07
17-03-2023	1430	1460	1430	1450	8564200	1641.7	1654.25	1689.8	1686.7	29.75
20-03-2023	1465	1470	1430	1440	5735100	1640.1	1652.7	1688.267	1683	28.97
21-03-2023	1440	1465	1395	1395	14775000	1636.5	1650.55	1687.033	1679.475	25.72
24-03-2023	1400	1410	1390	1395	12068200	1631.8	1649.4	1685.233	1676.3	25.72
27-03-2023	1415	1440	1400	1405	12424500	1627.1	1648.1	1683.233	1673.225	27.81
28-03-2023	1410	1470	1410	1460	13453200	1624	1646.9	1681.533	1671.075	38.13
29-03-2023	1485	1535	1485	1505	20174300	1620.7	1646.05	1680.267	1669.3	45.05
30-03-2023	1510	1515	1475	1480	11698100	1616.4	1644.25	1678.633	1668.05	42.22
31-03-2023	1475	1495	1460	1470	15002700	1611.2	1642.3	1676.733	1667.025	41.11
03-04-2023	1485	1520	1480	1485	15653500	1606.4	1640.8	1675.267	1665.825	43.51
04-04-2023	1510	1580	1510	1560	25540000	1602.7	1640.75	1674.2	1665.35	53.68
05-04-2023	1565	1570	1540	1545	15089300	1598.5	1640.25	1673.2	1664.775	51.68
06-04-2023	1555	1585	1540	1575	14045700	1595.5	1639.4	1671.667	1664.275	55.27
10-04-2023	1585	1585	1520	1545	16583800	1591.9	1637.85	1669.6	1664.1	51.17
11-04-2023	1555	1590	1550	1560	11427500	1589.4	1636.7	1667.933	1663.85	53.05
12-04-2023	1555	1575	1555	1565	8997900	1586.9	1635.55	1666.6	1663.9	53.69
13-04-2023	1585	1585	1535	1545	5654800	1583.9	1634.6	1664.767	1663.975	50.72
14-04-2023	1570	1570	1550	1555	8843900	1580.4	1633.7	1663	1664.55	52.14
17-04-2023	1545	1550	1510	1510	8215900	1575.7	1632.3	1660.267	1665.175	45.73
18-04-2023	1500	1530	1500	1515	5846200	1572.1	1630.6	1657.067	1665.25	46.52
26-04-2023	1510	1535	1510	1525	7384400	1569.7	1629.1	1654.133	1665.525	48.14
27-04-2023	1540	1545	1515	1515	7260700	1567.2	1627.7	1651.467	1665.8	46.62
28-04-2023	1520	1530	1510	1520	7109200	1563.8	1626.6	1649.033	1665.825	47.51
02-05-2023	1515	1515	1455	1465	9872200	1559.2	1624.15	1646.467	1665.6	39.65
03-05-2023	1460	1480	1435	1440	7877800	1554.5	1621	1643.467	1665.25	36.68
04-05-2023	1440	1465	1425	1460	5190300	1550.7	1617.9	1640.233	1665.15	40.52
05-05-2023	1455	1465	1370	1395	32308900	1546.1	1614.3	1636.733	1664.675	33.43
08-05-2023	1375	1430	1375	1420	13466500	1541.9	1610.75	1634	1664.85	37.93
09-05-2023	1425	1435	1415	1435	7548400	1537.8	1607.4	1631.367	1665.2	40.53
10-05-2023	1430	1445	1410	1415	7002100	1534	1603.95	1629.067	1664.725	38.23
11-05-2023	1410	1415	1375	1380	12211600	1529.5	1600.3	1626.333	1663.725	34.54
12-05-2023	1375	1375	1345	1355	7597600	1524.3	1596.3	1623.467	1662.775	32.15
15-05-2023	1355	1365	1290	1310	16222700	1518.4	1591.45	1620.267	1661.2	28.35
16-05-2023	1300	1305	1245	1245	20945000	1511.8	1586.2	1616.367	1659.425	23.95
17-05-2023	1245	1290	1235	1280	24116300	1505.4	1581.55	1612.7	1657.65	30.23
19-05-2023	1295	1295	1215	1235	16236700	1498.3	1576.45	1608.733	1655.1	27.13
22-05-2023	1260	1285	1255	1260	6332900	1491.7	1571.55	1605	1652.175	31.35
23-05-2023	1285	1310	1270	1305	6820000	1485.2	1567.35	1601.867	1649.475	38.27
24-05-2023	1300	1305	1285	1285	2202000	1477.8	1563.65	1598.9	1646.2	36.51
25-05-2023	1280	1285	1250	1280	7612100	1470	1559.85	1595.9	1643.55	36.06
26-05-2023	1280	1295	1265	1265	2662000	1461.5	1555.65	1592.833	1640.925	34.69
29-05-2023	1265	1315	1205	1315	20891500	1454.6	1552.15	1590.1	1638.825	42.54
30-05-2023	1315	1365	1315	1340	16748900	1448.1	1549.1	1587.967	1636.725	46.03
31-05-2023	1365	1395	1340	1390	12711200	1443.3	1546.8	1586.5	1634.8	52.28
05-06-2023	1420	1425	1375	1410	9997600	1439.3	1544.85	1585.4	1632.85	54.54
06-06-2023	1445	1460	1430	1435	5823000	1435.3	1543.15	1584.2	1631.15	57.27
07-06-2023	1420	1425	1380	1395	5865800	1430.7	1540.9	1582.733	1629.125	51.90
08-06-2023	1400	1490	1400	1475	26322900	1429	1539.45	1581.833	1627.65	59.99
09-06-2023	1500	1500	1440	1455	10930800	1427.9	1537.55	1581.1	1626.45	57.39
12-06-2023	1450	1465	1425	1455	6516100	1428.4	1535.85	1580.067	1625.575	57.39
13-06-2023	1475	1500	1450	1490	10790700	1429.2	1535.45	1579.233	1624.65	60.83
14-06-2023	1520	1525	1455	1465	13445300	1429.7	1534.9	1578.367	1623.625	57.27
15-06-2023	1470	1485	1450	1480	5677200	1431.4	1533.95	1577.5	1623.125	58.83
16-06-2023	1465	1480	1445	1445	4135000	1432.4	1532.1	1577.067	1622.025	53.90
19-06-2023	1460	1460	1400	1430	16924200	1432.9	1530	1576.367	1620.65	51.89
20-06-2023	1430	1445	1395	1400	5101600	1431.7	1527.85	1575.167	1619.075	48.03
21-06-2023	1415	1435	1400	1410	8712800	1429.8	1525.25	1573.967	1617.65	49.38
22-06-2023	1400	1455	1400	1440	9969700	1429	1522.7	1572.5	1616.225	53.30
23-06-2023	1445	1465	1440	1450	7329100	1428.6	1519.9	1571.067	1614.7	54.56
26-06-2023	1450	1450	1410	1415	4382700	1427.2	1516.8	1569.6	1613.25	49.52
27-06-2023	1415	1430	1410	1415	5424700	1424.3	1513.5	1568.6	1611.725	49.52
03-07-2023	1425	1505	1425	1500	19198800	1423.4	1510.95	1567.967	1610.75	59.95
04-07-2023	1500	1575	1500	1570	27055300	1423.3	1509.4	1567.367	1609.575	66.16
05-07-2023	1590	1635	1580	1595	30010200	1424.3	1508.1	1566.667	1608.275	68.06
06-07-2023	1600	1635	1600	1630	17450700	1425.7	1507.55	1566.367	1607.375	70.55
07-07-2023	1610	1610	1575	1590	6133900	1426.2	1506.55	1565.767	1606.5	64.36
10-07-2023	1585	1635	1585	1615	4689900	1427.6	1505.75	1565.6	1605.475	66.35
11-07-2023	1615	1620	1590	1595	4304400	1428.4	1504.4	1565.267	1604.35	63.31
12-07-2023	1610	1610	1580	1595	2203800	1430.1	1502.9	1564.9	1602.725	63.31
13-07-2023	1595	1610	1515	1540	12794800	1430.6	1501.35	1563.933	1600.45	55.23
14-07-2023	1530	1555	1520	1535	5889200	1430.8	1500.25	1563	1598.3	54.55
17-07-2023	1530	1555	1525	1525	9566200	1431	1499.1	1562.133	1596.35	53.14
18-07-2023	1530	1530	1490	1495	13131900	1430.5	1497.15	1561.233	1594.4	49.04
20-07-2023	1500	1535	1500	1535	9913100	1431.9	1495.55	1560.067	1592.825	54.12
21-07-2023	1550	1565	1540	1545	6304300	1434	1494.25	1558.667	1591.1	55.32
24-07-2023	1545	1565	1540	1550	7263300	1435.8	1493.25	1557.2	1589.125	55.94
25-07-2023	1565	1575	1540	1555	9249600	1439	1492.55	1555.867	1587.3	56.59
26-07-2023	1575	1665	1575	1655	43227900	1443.7	1492.8	1555.067	1586.425	67.05
27-07-2023	1705	1705	1650	1655	17170700	1448.1	1492.95	1554.3	1585.55	67.05
31-07-2023	1675	1695	1640	1645	11724300	1452.7	1493.35	1553.533	1584.975	65.23
01-08-2023	1660	1690	1640	1685	17026100	1458.8	1494.15	1553.133	1584.45	68.87
02-08-2023	1685	1690	1625	1635	8527500	1464.4	1494.35	1552.333	1583.7	60.36
03-08-2023	1630	1655	1620	1640	7150200	1471	1494.7	1551.3	1582.95	60.88
04-08-2023	1640	1665	1600	1610	13619100	1478.3	1495.05	1550.233	1581.85	56.11
07-08-2023	1605	1650	1605	1630	8599500	1485.3	1495.35	1549.467	1580.85	58.45
08-08-2023	1645	1660	1630	1645	6118800	1493.5	1495.9	1548.8	1579.925	60.16
09-08-2023	1650	1650	1620	1625	4944600	1500.8	1496.25	1547.967	1578.95	56.80
10-08-2023	1625	1645	1610	1625	6420800	1507.2	1496.2	1547.3	1578.2	56.80
11-08-2023	1635	1645	1605	1610	3508500	1513.7	1495.75	1547	1577.6	54.17
14-08-2023	1610	1620	1580	1600	8793000	1520.1	1495.05	1546.6	1576.95	52.42
15-08-2023	1570	1590	1550	1575	8970900	1526.3	1493.9	1545.867	1576.2	48.24
16-08-2023	1580	1590	1575	1585	4470700	1531.7	1493.15	1545.333	1575.5	49.96
18-08-2023	1580	1585	1565	1570	5067000	1536.3	1492.2	1544.833	1575.05	47.42
21-08-2023	1565	1615	1565	1580	8705900	1540.1	1491.7	1544.567	1574.9	49.27
22-08-2023	1585	1655	1585	1640	29635000	1544.7	1492	1544.8	1575.225	58.69
23-08-2023	1650	1665	1640	1650	17682300	1549	1492.15	1545.1	1575.4	60.02
24-08-2023	1635	1635	1610	1615	6758100	1553.4	1492.05	1545.067	1575.4	53.52
25-08-2023	1600	1605	1575	1585	9855000	1555.6	1492.3	1544.833	1575.275	48.65
28-08-2023	1600	1630	1595	1615	9918900	1558.8	1493.35	1544.633	1575.525	53.23
29-08-2023	1625	1635	1605	1610	9326800	1561.9	1495.15	1544.533	1575.525	52.39
30-08-2023	1605	1610	1575	1580	11918000	1563.7	1496.45	1544.867	1575.35	47.55
31-08-2023	1585	1590	1585	1575	5423400	1565.9	1497.8	1545.233	1575.25	46.78
01-09-2023	1560	1585	1560	1575	4989600	1567.8	1499.6	1545.233	1575.075	46.78
04-09-2023	1585	1640	1580	1625	25053500	1571.4	1501.9	1545.2	1575.65	55.24
05-09-2023	1620	1635	1610	1615	7973400	1575.1	1504	1545.033	1576.05	53.41
06-09-2023	1625	1700	1620	1695	43125500	1581	1506.35	1545.567	1576.625	63.76
07-09-2023	1685	1730	1665	1710	47884700	1587	1508.4	1545.833	1577.225	65.31
08-09-2023	1670	1705	1660	1660	15115500	1591.4	1510.2	1545.6	1577.225	56.59
11-09-2023	1665	1730	1610	1715	41768700	1596.7	1512.65	1545.5	1577.475	62.52
12-09-2023	1715	1765	1715	1755	36353100	1603.5	1515.35	1545.7	1578.075	66.14
13-09-2023	1735	1760	1730	1755	13123300	1610.3	1517.3	1545.767	1579.025	66.14
14-09-2023	1775	1845	1770	1830	50656700	1616.9	1520.15	1546.267	1580.2	72.02
15-09-2023	1800	1830	1775	1815	17419900	1621.8	1522.55	1546.867	1580.975	69.42
18-09-2023	1810	1820	1755	1785	12711200	1625.6	1524.95	1547.267	1581.4	64.42
19-09-2023	1785	1860	1755	1840	16819400	1629.8	1527.75	1548.3	1582.225	68.85
20-09-2023	1860	1865	1815	1820	13487400	1634.4	1530.3	1549.167	1582.925	65.65
21-09-2023	1810	1825	1780	1800	9377400	1638.1	1532.85	1549.867	1583.725	62.52
22-09-2023	1780	1820	1775	1800	5732800	1642.2	1535.3	1550.333	1584.5	62.52
25-09-2023	1820	1870	1820	1830	17155300	1646.9	1538.5	1550.9	1585.4	65.39
26-09-2023	1825	1835	1775	1775	9356800	1651.6	1541.1	1551.433	1585.85	56.80
27-09-2023	1745	1890	1745	1860	49893000	1658.1	1544.45	1552.867	1586.775	64.55
29-09-2023	1885	1940	1875	1930	37110900	1666.2	1548.6	1554.8	1588.15	69.42
10-10-2023	1710	1725	1675	1680	17007600	1669.9	1550.2	1554.733	1588.4	45.43
11-10-2023	1680	1695	1655	1670	9062600	1672.6	1552.25	1554.567	1588.2	44.76
12-10-2023	1675	1675	1615	1620	16347900	1674.1	1554.05	1554.2	1587.525	41.49
13-10-2023	1630	1695	1630	1685	15249900	1676.8	1556.3	1554.433	1587.1	46.93
16-10-2023	1680	1720	1680	1700	16250000	1679.7	1559.35	1554.933	1586.825	48.13
17-10-2023	1705	1715	1680	1695	6537100	1680.5	1562.1	1555.367	1586.425	47.74
18-10-2023	1695	1725	1660	1705	12796800	1681.5	1564.8	1555.8	1586.1	48.63
19-10-2023	1725	1780	1720	1775	29144200	1684.1	1568.4	1556.933	1586.175	54.47
20-10-2023	1760	1770	1705	1765	14932200	1685.7	1572.25	1558	1586.275	53.53
23-10-2023	1760	1785	1700	1735	8806400	1687.7	1576.05	1558.8	1586.175	50.72
24-10-2023	1720	1755	1715	1720	5477200	1689.3	1580.15	1559.567	1585.8	49.32
25-10-2023	1745	1780	1730	1760	6986400	1692.3	1585.3	1560.8	1585.75	53.04
26-10-2023	1760	1765	1715	1735	6505900	1694.4	1589.85	1561.7	1585.7	50.54
27-10-2023	1730	1750	1730	1745	3454800	1696.4	1594.95	1562.733	1585.7	51.52
30-10-2023	1735	1760	1625	1635	15553500	1696.6	1598.7	1563.033	1585.125	41.71
31-10-2023	1600	1625	1565	1610	11164300	1696.3	1601.75	1562.9	1584.55	39.85
01-11-2023	1600	1600	1505	1530	16414900	1694.7	1604.2	1562.067	1583.925	34.55
02-11-2023	1510	1560	1510	1535	8053800	1693.4	1606.75	1561.167	1583.3	35.13
03-11-2023	1540	1560	1515	1525	9306600	1692.4	1609.35	1560.067	1582.5	34.47
06-11-2023	1505	1545	1495	1515	18364500	1691	1611.35	1559.1	1581.75	33.79
07-11-2023	1515	1515	1460	1475	16467500	1689.1	1612.7	1557.833	1580.9	31.13
08-11-2023	1470	1490	1455	1465	10172100	1686.8	1613.45	1556.733	1580.125	30.49
09-11-2023	1480	1510	1465	1470	6373500	1683.4	1614.05	1555.8	1579.45	31.25
10-11-2023	1475	1475	1455	1465	3219300	1679.7	1614.35	1554.667	1578.75	30.89
13-11-2023	1455	1460	1430	1440	7136400	1676.2	1614.8	1553.433	1577.85	29.05
14-11-2023	1445	1470	1435	1460	4307700	1673.7	1614.65	1552.767	1577.05	32.51
15-11-2023	1470	1485	1450	1450	7463500	1670.4	1614.6	1552.367	1576.075	31.68
16-11-2023	1455	1465	1435	1435	5055000	1666.9	1614.4	1552.4	1575.125	30.42
17-11-2023	1430	1445	1405	1415	10489000	1663.6	1613.65	1552.167	1574.55	28.78
20-11-2023	1415	1440	1410	1410	6055300	1660.3	1613.1	1551.967	1574	28.37
21-11-2023	1415	1425	1405	1415	4281300	1657.1	1612.45	1552.1	1573.2	29.46
22-11-2023	1420	1440	1410	1420	3319500	1653	1612.2	1552.267	1572.15	30.59
23-11-2023	1430	1435	1405	1410	7941800	1648.9	1612	1552.3	1571	29.57
24-11-2023	1415	1460	1405	1440	10490100	1643.8	1612.4	1552.167	1570.125	36.44
27-11-2023	1445	1475	1435	1445	12027200	1638.5	1612.75	1551.767	1569	37.53
28-11-2023	1450	1470	1435	1455	8553100	1634.4	1612.9	1551.6	1567.8	39.77
29-11-2023	1425	1470	1420	1435	15153300	1628.8	1612.75	1551.367	1566.325	36.92
30-11-2023	1435	1445	1380	1385	16745400	1621.4	1612.45	1550.7	1564.625	30.96
01-12-2023	1385	1405	1385	1400	8041900	1614.3	1612.3	1549.633	1562.9	34.39
04-12-2023	1405	1415	1360	1365	17331400	1605	1610.95	1548.433	1560.95	30.58
05-12-2023	1365	1370	1315	1320	24274300	1595.1	1608.45	1546.733	1558.925	26.51
06-12-2023	1335	1335	1265	1265	27092300	1584.7	1605.15	1544.867	1556.625	22.56
07-12-2023	1285	1300	1240	1260	18886800	1573.1	1601.45	1542.867	1554.5	22.24
08-12-2023	1285	1345	1280	1330	22564200	1563.3	1598.85	1541.3	1552.7	36.09
11-12-2023	1350	1385	1330	1330	17249100	1553.9	1596	1539.867	1550.875	36.09
12-12-2023	1335	1345	1290	1315	7565000	1544.2	1593.2	1538.267	1548.8	34.56
13-12-2023	1300	1300	1265	1270	10576400	1533	1589.95	1536.667	1546.425	30.40
14-12-2023	1295	1335	1285	1320	14527000	1523.9	1587.75	1535.367	1544.55	39.16
15-12-2023	1335	1355	1320	1325	6138400	1513.2	1585.65	1534.033	1542.95	39.98
18-12-2023	1340	1360	1300	1310	6069500	1500.8	1583.5	1532.667	1541.3	38.32
19-12-2023	1305	1315	1290	1305	5545300	1493.3	1581.6	1531.233	1539.375	37.76
20-12-2023	1315	1340	1305	1305	5531600	1486	1579.3	1530.167	1537.425	37.76
21-12-2023	1305	1325	1290	1310	3209400	1479.8	1576.95	1529.3	1535.6	38.80
22-12-2023	1310	1320	1295	1305	3141800	1472.2	1574.5	1528.267	1533.875	38.11
27-12-2023	1305	1360	1295	1350	15400800	1465.2	1572.45	1527.967	1532.5	47.17
28-12-2023	1370	1380	1335	1350	17736400	1458.3	1569.4	1527.5	1531.1	47.17
29-12-2023	1345	1350	1325	1340	4011600	1451	1566.25	1526.867	1529.6	45.46
02-01-2024	1335	1380	1330	1375	10678600	1443	1563.55	1526.6	1528.45	52.03
03-01-2024	1355	1380	1340	1355	10119300	1434.8	1560.25	1526.433	1527.2	48.44
04-01-2024	1360	1410	1360	1385	16375400	1427.8	1557.75	1526.633	1526.05	53.61
05-01-2024	1385	1405	1370	1385	10080600	1421.1	1555.2	1527.133	1524.95	53.61
08-01-2024	1380	1410	1375	1380	12666200	1413.5	1552.9	1528.033	1523.975	52.59
09-01-2024	1380	1385	1340	1345	6601900	1405.7	1550.05	1528.467	1522.7	45.99
10-01-2024	1360	1380	1355	1355	2864300	1397.9	1547.15	1529.267	1521.525	48.00
11-01-2024	1350	1360	1340	1350	3296000	1392.2	1544.4	1529.867	1520.325	47.06
12-01-2024	1345	1360	1330	1350	2670600	1387	1541.65	1530.167	1518.925	47.06
15-01-2024	1360	1375	1335	1340	5326400	1383.2	1538.95	1530.533	1517.35	45.01
16-01-2024	1340	1350	1330	1335	3390200	1379.2	1536.3	1530.9	1515.675	43.98
17-01-2024	1340	1345	1310	1325	6608900	1375.2	1533.8	1531.3	1513.85	41.91
18-01-2024	1320	1330	1310	1310	2687200	1371.1	1531.05	1531.267	1512.1	38.96
19-01-2024	1315	1330	1300	1305	4872000	1367.7	1528.4	1531.033	1510.3	37.99
22-01-2024	1315	1320	1275	1285	5828200	1364.1	1525.45	1530.333	1508.575	34.34
23-01-2024	1285	1290	1225	1235	10613400	1359.4	1521.4	1529.167	1506.7	27.28
24-01-2024	1235	1240	1135	1145	26948900	1353	1516.35	1527.233	1504.25	19.50
25-01-2024	1150	1215	1150	1185	16094100	1347.9	1512.05	1525.833	1502.05	29.17
26-01-2024	1180	1185	1150	1150	9277200	1341.7	1507.7	1523.667	1500	26.20
29-01-2024	1155	1170	1120	1150	8812200	1335.7	1503.05	1521.633	1498.2	26.20
30-01-2024	1160	1270	1155	1210	33100000	1331.2	1499.05	1520	1497.1	38.61
31-01-2024	1220	1230	1160	1175	17815000	1326.4	1495	1517.9	1495.725	34.92
01-02-2024	1175	1205	1160	1185	11203600	1321.9	1491.1	1516.033	1494.45	36.78
02-02-2024	1195	1195	1155	1170	11252400	1317	1487.05	1513.967	1493.325	35.16
05-02-2024	1180	1185	1155	1160	7608200	1311.8	1482.4	1512.067	1492.15	34.08
06-02-2024	1160	1175	1125	1140	15819800	1306.4	1477.65	1510.133	1490.825	31.97
07-02-2024	1140	1140	1090	1105	20890200	1299.7	1471.75	1508.167	1489.05	28.62
12-02-2024	1105	1135	1075	1135	21967100	1293.5	1466	1506.333	1487.2	34.91
13-02-2024	1130	1150	1110	1130	9549700	1287	1460.7	1504.267	1485.45	34.36
15-02-2024	1165	1220	1160	1185	22647700	1282	1455.4	1502.5	1484.025	44.58
16-02-2024	1190	1190	1155	1175	12128000	1277.8	1449.6	1500.9	1482.475	43.26
19-02-2024	1175	1180	1145	1155	3715100	1272.9	1443.6	1499.167	1480.45	40.67
20-02-2024	1175	1185	1160	1180	3800900	1269.2	1437.1	1497.033	1478.625	45.10
21-02-2024	1175	1205	1155	1160	7467000	1266	1430.55	1494.3	1476.55	42.37
22-02-2024	1160	1215	1155	1210	9877300	1264.9	1424.8	1491.733	1474.875	50.43
23-02-2024	1230	1235	1205	1225	16396200	1264.2	1418.65	1489.033	1473.2	52.57
26-02-2024	1225	1230	1200	1230	7439200	1262.2	1412.75	1486.633	1471.525	53.30
27-02-2024	1235	1240	1190	1200	4687700	1259.6	1406.75	1483.867	1469.8	48.51
28-02-2024	1220	1235	1205	1225	7641400	1257.8	1401	1481.4	1468.15	52.35
29-02-2024	1240	1265	1215	1250	14249600	1257.4	1395.2	1479.1	1466.85	55.90
01-03-2024	1255	1280	1235	1260	15206600	1256.2	1390.05	1477.233	1465.575	57.27
04-03-2024	1260	1270	1245	1255	6518300	1254.8	1384	1475.367	1464.225	56.32
05-03-2024	1260	1285	1240	1245	8567900	1253.5	1377.15	1473.5	1462.875	54.40
07-03-2024	1265	1335	1245	1325	22991000	1253.9	1373.6	1472.367	1461.9	64.78
08-03-2024	1325	1335	1280	1295	10106700	1253.7	1369.85	1470.767	1461.05	59.32
13-03-2024	1300	1375	1290	1365	23328200	1254.8	1367.3	1469.567	1460.675	66.43
14-03-2024	1365	1390	1345	1375	12415100	1256.2	1364.2	1468.4	1460.25	67.30
15-03-2024	1390	1420	1370	1415	21364600	1257.5	1361.35	1467.467	1460.35	70.62
18-03-2024	1410	1430	1370	1425	11906800	1259	1358.65	1465.933	1460.375	71.40
19-03-2024	1440	1445	1420	1425	6667500	1260.7	1355.85	1464.4	1460.325	71.40
20-03-2024	1395	1415	1360	1380	13260400	1260.8	1351.9	1462.633	1460.15	62.71
21-03-2024	1365	1390	1355	1380	8056100	1261.3	1348.05	1460.6	1460.15	62.71
22-03-2024	1390	1395	1370	1370	5680600	1261	1344.4	1458.833	1460.225	60.80
25-03-2024	1385	1385	1345	1370	3975900	1260.7	1340.9	1457.033	1460.525	60.80
26-03-2024	1360	1365	1340	1345	3515900	1260	1336.75	1455.267	1461.025	55.88
27-03-2024	1340	1390	1330	1370	11769200	1260.5	1333.1	1453.533	1461.475	59.42
28-03-2024	1390	1400	1350	1355	8272000	1260.5	1329.2	1451.6	1462.075	56.49
01-04-2024	1350	1365	1330	1350	3635800	1260.5	1326.35	1449.767	1462.525	55.51
02-04-2024	1355	1405	1355	1400	14911500	1261.5	1324.25	1448.267	1463	62.52
03-04-2024	1430	1540	1430	1505	45857700	1264.8	1324	1447.567	1464.1	72.38
04-04-2024	1475	1510	1445	1465	14485200	1267.4	1323.3	1446.667	1465.025	65.33
05-04-2024	1460	1470	1425	1435	7992100	1269.6	1322.4	1445.733	1465.875	60.57
16-04-2024	1450	1550	1430	1550	35068700	1274.4	1322.75	1445.5	1467.05	69.69
17-04-2024	1565	1580	1540	1545	12192400	1279.2	1323.45	1445.333	1468.075	68.94
18-04-2024	1570	1590	1410	1425	50572200	1282	1323.05	1444.3	1468.25	53.99
19-04-2024	1375	1395	1270	1295	53913200	1283.2	1321.3	1442	1467.675	43.09
22-04-2024	1300	1360	1290	1340	35099200	1287.1	1320.05	1439.933	1467.2	47.07
23-04-2024	1335	1375	1335	1360	19856400	1290.6	1319.25	1438.233	1467.025	48.79
24-04-2024	1365	1375	1305	1315	16001700	1293.9	1317.8	1436.433	1466.225	45.23
25-04-2024	1300	1310	1275	1280	11054100	1296.5	1316.1	1434.2	1465.35	42.63
26-04-2024	1320	1325	1290	1305	4115400	1298.4	1314.8	1432.167	1464.6	45.06
29-04-2024	1300	1360	1290	1355	11505500	1302	1314.2	1430.667	1463.925	49.66
30-04-2024	1390	1420	1375	1405	11960400	1306.4	1314.15	1429.533	1463.625	53.81
02-05-2024	1425	1425	1350	1355	8795100	1310.1	1313.55	1428.067	1463	49.42
03-05-2024	1365	1375	1345	1365	2279100	1314.2	1313	1426.333	1462.6	50.29
06-05-2024	1390	1415	1370	1390	7424900	1319.2	1312.8	1424.833	1462.4	52.50
07-05-2024	1390	1405	1380	1385	6177300	1324.8	1312.25	1422.767	1462.325	52.01
08-05-2024	1405	1410	1355	1360	4961500	1329.3	1311.4	1420.433	1462.075	49.48
13-05-2024	1355	1360	1320	1355	3294700	1333.8	1310.4	1418.4	1461.65	48.97
14-05-2024	1345	1360	1330	1345	4944900	1337	1309.5	1415.933	1461.125	47.90
15-05-2024	1345	1345	1295	1300	10972700	1339.5	1308.65	1412.9	1460.55	43.31
16-05-2024	1315	1320	1290	1290	5490000	1342.2	1307.55	1409.8	1459.925	42.34
17-05-2024	1310	1375	1310	1370	15723400	1346	1307.6	1406.733	1459.275	51.67
20-05-2024	1415	1445	1395	1405	28404500	1350.9	1308.45	1404	1458.45	55.09
21-05-2024	1410	1415	1355	1370	11574600	1354.1	1309.5	1401.233	1457.325	51.19
22-05-2024	1365	1365	1330	1335	5580000	1356.3	1310.25	1397.867	1455.85	47.56
27-05-2024	1340	1345	1305	1320	6061400	1358.1	1310.15	1394.533	1454.5	46.05
28-05-2024	1320	1390	1320	1385	11623700	1361.8	1310.7	1391.767	1453.35	53.00
29-05-2024	1390	1410	1370	1375	6940500	1364.8	1311.3	1388.933	1452.25	51.89

Mark

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

Detail

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