INDY

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
05-01-2009	1100	1140	1090	1120	7284500
06-01-2009	1120	1150	1090	1100	16322000
07-01-2009	1120	1140	1070	1090	6391500
08-01-2009	1050	1090	1010	1050	1978500
09-01-2009	1050	1110	1010	1110	2484500
12-01-2009	1100	1330	1080	1330	10218000
13-01-2009	1350	1480	1310	1430	23146500
14-01-2009	1450	1450	1380	1400	6278000
15-01-2009	1300	1390	1260	1390	1410000
16-01-2009	1400	1420	1350	1400	557500
19-01-2009	1310	1380	1310	1380	179000
20-01-2009	1320	1350	1320	1350	201000
21-01-2009	1330	1330	1260	1300	80500
22-01-2009	1320	1330	1290	1320	449000
23-01-2009	1260	1260	1260	1260	5000					60.29
27-01-2009	1270	1300	1270	1300	310500					62.66
28-01-2009	1290	1290	1230	1260	375000					58.88
29-01-2009	1270	1310	1230	1260	2515500					58.88
30-01-2009	1260	1280	1250	1270	577500					59.59
02-02-2009	1270	1290	1230	1280	350500					60.32
03-02-2009	1270	1270	1250	1260	35500					58.05
04-02-2009	1280	1300	1260	1280	780500					59.69
05-02-2009	1300	1340	1290	1330	3415500					63.51
06-02-2009	1350	1430	1350	1420	3197000					69.19
09-02-2009	1440	1440	1350	1380	1089000					64.39
10-02-2009	1390	1420	1360	1390	286000					65.05
11-02-2009	1350	1480	1350	1440	6133500					68.18
12-02-2009	1440	1470	1410	1440	1964000					68.18
13-02-2009	1450	1540	1440	1530	6858500					73.20
16-02-2009	1550	1680	1530	1560	4459500					74.64
18-02-2009	1560	1640	1520	1550	3385000					73.23
19-02-2009	1540	1550	1450	1550	1437000					73.23
20-02-2009	1560	1560	1480	1500	589000					66.00
23-02-2009	1470	1510	1450	1510	607000					66.71
24-02-2009	1500	1500	1440	1480	411500					62.51
25-02-2009	1500	1500	1420	1460	357000					59.81
26-02-2009	1460	1620	1440	1510	15188000					64.00
27-02-2009	1540	1580	1480	1510	5217500					64.00
02-03-2009	1500	1500	1420	1460	816500					57.09
03-03-2009	1420	1500	1420	1490	613000					59.89
04-03-2009	1490	1540	1480	1540	2595000					64.09
05-03-2009	1540	1620	1530	1550	6804000					64.88
06-03-2009	1510	1560	1510	1550	431000					64.88
10-03-2009	1560	1580	1550	1570	945000					66.59
11-03-2009	1580	1620	1570	1580	2963000					67.45
12-03-2009	1580	1600	1560	1600	1218500					69.14
13-03-2009	1600	1630	1590	1610	4161500					69.99
16-03-2009	1620	1630	1580	1590	1711500					66.10
17-03-2009	1600	1600	1540	1580	727500					64.18
18-03-2009	1590	1590	1520	1520	3974500	1402.8				54.03
19-03-2009	1530	1530	1450	1480	2455500	1410				48.53
20-03-2009	1480	1520	1420	1420	1694500	1416.4				41.67
23-03-2009	1450	1460	1370	1460	10459000	1423.8				47.04
24-03-2009	1480	1520	1440	1490	9070500	1432.6				50.71
25-03-2009	1490	1530	1490	1500	6001000	1440.4				51.91
27-03-2009	1520	1540	1500	1520	1994000	1444.2				54.30
30-03-2009	1540	1610	1510	1510	12653500	1445.8				52.88
31-03-2009	1520	1560	1510	1560	4094500	1449				58.68
01-04-2009	1570	1610	1560	1590	5940500	1453				61.72
02-04-2009	1600	1620	1580	1600	5597000	1457				62.70
03-04-2009	1600	1610	1570	1590	2128500	1461.2				61.01
06-04-2009	1600	1660	1580	1640	11109500	1467				65.96
07-04-2009	1650	1650	1610	1640	3032000	1473.8				65.96
08-04-2009	1610	1660	1610	1650	3768000	1480.4				66.93
13-04-2009	1650	2025	1650	1980	13970500	1494.8				83.59
14-04-2009	2000	2100	1960	2025	5954500	1509.3				84.72
15-04-2009	2000	2075	1960	2050	2735000	1525.1				85.33
16-04-2009	2075	2075	1990	2025	4103000	1540.4				81.84
17-04-2009	2025	2275	2025	2200	5603500	1559				86.12
20-04-2009	2225	2600	2175	2375	13075500	1580.9				88.93
21-04-2009	2350	2525	2250	2250	28953500	1600.7				76.95
22-04-2009	2300	2500	2250	2275	13570000	1620.6				77.60
23-04-2009	2150	2325	2150	2250	1308000	1639				75.31
24-04-2009	2250	2350	2200	2275	2796500	1656.1				76.07
27-04-2009	2300	2325	2250	2250	2986000	1673.5				73.63
28-04-2009	2250	2325	2200	2200	2303000	1689.7				68.88
29-04-2009	2250	2300	2200	2250	3069000	1705.9				70.90
30-04-2009	2300	2300	2175	2225	10392500	1721.6				68.50
01-05-2009	2250	2300	2175	2200	6161500	1735				66.09
04-05-2009	2225	2325	2200	2250	9121000	1748.8				68.48
05-05-2009	2325	2325	2250	2275	9584500	1763.3				69.63
06-05-2009	2325	2450	2250	2425	14857000	1780.8				75.43
07-05-2009	2475	2575	2425	2550	11941500	1801.8				79.02
08-05-2009	2550	2675	2525	2650	6972500	1824.6				81.37
11-05-2009	2700	2750	2525	2575	7165500	1846.5				74.63
12-05-2009	2575	2650	2550	2625	2340000	1869.8				76.05
13-05-2009	2700	2850	2625	2725	9290000	1894.1				78.64
14-05-2009	2700	2775	2600	2675	8771500	1917.4				74.32
15-05-2009	2700	2775	2400	2450	9817000	1937.2				58.69
18-05-2009	2425	2550	2425	2525	2216000	1957.9				61.59
19-05-2009	2625	2675	2450	2575	10314500	1978.6				63.43
20-05-2009	2600	2650	2500	2600	7601000	1999.6				64.35
22-05-2009	2600	2725	2550	2675	6809000	2022.1				67.04
25-05-2009	2725	2725	2650	2675	6087000	2044.2				67.04
26-05-2009	2700	2750	2600	2700	4832000	2066.6				67.97
27-05-2009	2725	2800	2600	2675	48105000	2088.1				65.96
28-05-2009	2650	2725	2625	2675	5916500	2109.4				65.96
29-05-2009	2700	2775	2675	2725	13324000	2132.1				68.14
01-06-2009	2750	2800	2725	2775	23029500	2156				70.20
02-06-2009	2800	2900	2750	2800	33360500	2181.6	1792.2			71.20
03-06-2009	2800	2925	2750	2825	58224000	2208.5	1809.25			72.21
04-06-2009	2800	2950	2800	2875	12512000	2237.6	1827			74.15
05-06-2009	2900	2925	2850	2925	8760000	2266.9	1845.35			75.96
08-06-2009	2900	2950	2850	2875	29306500	2294.6	1863.6			70.63
09-06-2009	2875	2900	2800	2850	8224500	2321.6	1881			68.06
10-06-2009	2850	2875	2750	2875	9410000	2348.7	1896.45			69.27
11-06-2009	2875	2975	2800	2825	74205000	2375	1910.4			64.06
12-06-2009	2825	2900	2775	2800	18024000	2399.8	1924.4			61.57
15-06-2009	2800	2850	2750	2775	42000000	2423.5	1938.25			59.09
16-06-2009	2725	2775	2700	2700	9638000	2445.5	1951.25			52.30
17-06-2009	2725	2750	2675	2700	5474000	2467.7	1964.45			52.30
18-06-2009	2700	2725	2500	2525	18834000	2485.4	1976.2			39.89
19-06-2009	2550	2575	2400	2500	2867000	2502.6	1988.2			38.49
22-06-2009	2500	2525	2325	2325	3262000	2516.1	1998.25			30.41
23-06-2009	2200	2250	2025	2025	5460000	2517	2005.9			21.92
24-06-2009	2075	2400	2075	2375	5924500	2524	2016.65			42.20
25-06-2009	2425	2500	2375	2400	6628500	2531	2028.05			43.33
26-06-2009	2475	2475	2375	2400	2473500	2538.5	2039.45			43.33
29-06-2009	2375	2400	2350	2375	770500	2542	2050.5			42.37
30-06-2009	2425	2450	2275	2325	15014500	2541	2060.95			40.43
01-07-2009	2250	2400	2250	2375	3182000	2543.5	2072.1			43.22
02-07-2009	2400	2400	2300	2300	571000	2544	2082.3			40.18
03-07-2009	2250	2600	2250	2450	10596500	2548	2093.5			48.06
06-07-2009	2400	2675	2375	2425	12285000	2551	2103.55			46.95
07-07-2009	2500	2500	2450	2475	5317500	2555.5	2114.5			49.46
09-07-2009	2525	2525	2375	2425	2509500	2560	2124.85			47.06
10-07-2009	2425	2425	2250	2325	2808000	2561.5	2133.7			42.61
13-07-2009	2300	2325	2175	2225	5830000	2561.5	2141.55			38.67
14-07-2009	2250	2275	2175	2225	8894000	2562	2148.5			38.67
15-07-2009	2225	2275	2200	2275	5240500	2562.5	2155.65			41.79
16-07-2009	2300	2325	2175	2200	8894500	2561	2162.15			38.61
17-07-2009	2150	2175	2075	2125	12227500	2555	2167.9			35.69
21-07-2009	2175	2275	2175	2225	15961000	2548.5	2175.15			41.99
22-07-2009	2250	2275	2175	2200	6310000	2539.5	2182.05			40.91
23-07-2009	2250	2450	2225	2425	33625000	2536.5	2191.5			52.69
24-07-2009	2475	2500	2400	2425	27186000	2532.5	2201.15			52.69
27-07-2009	2450	2475	2400	2425	6168500	2526.5	2210.3			52.69
28-07-2009	2425	2450	2375	2400	12773500	2521	2219.2			51.28
29-07-2009	2400	2400	2275	2325	9663000	2518.5	2227.85			47.17
30-07-2009	2300	2400	2275	2375	11710000	2515.5	2236.7			50.04
31-07-2009	2400	2400	2350	2375	10167000	2511.5	2245.05			50.04
03-08-2009	2375	2425	2350	2375	14327500	2507	2253.3			50.04
04-08-2009	2400	2475	2350	2375	22607000	2501	2261.55			50.04
05-08-2009	2400	2400	2325	2375	13990500	2495	2269.6			50.04
06-08-2009	2375	2475	2350	2475	29908500	2490.5	2278.55			56.84
07-08-2009	2475	2575	2450	2525	33111000	2487.5	2287.8			59.78
10-08-2009	2550	2800	2550	2750	64417000	2489	2299.2			69.78
11-08-2009	2725	2725	2600	2625	23026000	2487	2309.55			60.75
12-08-2009	2600	2600	2450	2525	20464500	2482	2319			54.65
13-08-2009	2575	2625	2525	2550	18033000	2477	2329.3	2020.467		55.84
14-08-2009	2575	2575	2500	2550	6805500	2471.5	2340	2030		55.84
18-08-2009	2450	2475	2400	2475	9062500	2463.5	2350.55	2039.167		51.16
19-08-2009	2475	2500	2325	2350	12024000	2452	2359.45	2047.567		44.47
20-08-2009	2400	2450	2350	2450	7488500	2443.5	2369.05	2056.9		50.09
21-08-2009	2450	2450	2375	2425	1507000	2435	2378.3	2065.667		48.76
24-08-2009	2475	2500	2450	2475	6304000	2427	2387.85	2073.3		51.54
25-08-2009	2475	2575	2450	2525	24936500	2421	2398	2080.6		54.20
26-08-2009	2550	2550	2475	2500	7989000	2415	2407.4	2087.933		52.64
27-08-2009	2500	2500	2425	2475	3942500	2409	2416.25	2095.167		51.06
28-08-2009	2475	2475	2450	2475	1805000	2404.5	2425	2102.333		51.06
31-08-2009	2450	2475	2425	2450	3910500	2399.5	2433.6	2109.467		49.34
01-09-2009	2400	2425	2350	2375	3302000	2396.5	2440.95	2116.3		44.50
02-09-2009	2325	2325	2250	2300	6092500	2392.5	2447.55	2122.967		40.24
03-09-2009	2300	2400	2300	2375	5090500	2393.5	2454.8	2130		45.82
04-09-2009	2400	2400	2350	2375	2372500	2400.5	2458.75	2137.433		45.82
07-09-2009	2375	2400	2350	2375	1945000	2400.5	2462.25	2144.6		45.82
08-09-2009	2375	2425	2350	2425	4897000	2401	2466	2152.367		49.73
09-09-2009	2400	2425	2350	2375	2364000	2400.5	2469.5	2159.8		46.14
10-09-2009	2400	2475	2400	2425	21155000	2401.5	2471.75	2167.5		50.02
11-09-2009	2450	2475	2400	2400	9575500	2403	2472	2174.967		48.16
14-09-2009	2400	2425	2375	2400	2718500	2403.5	2473.5	2182.567		48.16
15-09-2009	2425	2475	2425	2450	4430500	2406.5	2475.25	2190.367		52.29
16-09-2009	2450	2550	2425	2525	16197500	2408	2478	2198.333		57.73
17-09-2009	2550	2575	2475	2550	11257000	2410.5	2480.75	2205.867		59.39
24-09-2009	2450	2550	2450	2475	1598500	2410.5	2483	2213.167		52.70
25-09-2009	2450	2475	2425	2475	1248000	2411.5	2485.75	2220.4		52.70
28-09-2009	2450	2475	2425	2475	1398500	2414.5	2488	2227.3		52.70
29-09-2009	2475	2475	2450	2450	721500	2419	2490.25	2234.033		50.33
30-09-2009	2450	2475	2425	2450	1212000	2423.5	2492.75	2240.167		50.33
01-10-2009	2475	2500	2450	2500	1536500	2428	2495.25	2246.433		55.01
02-10-2009	2425	2475	2425	2475	2351000	2433.5	2497.25	2252.6		52.36
05-10-2009	2475	2475	2425	2475	1266500	2440.5	2497.75	2258.767		52.36
06-10-2009	2500	2525	2425	2450	5431500	2445	2496.75	2265.1		49.58
07-10-2009	2450	2525	2425	2525	13530000	2451.5	2495.5	2271.867		56.95
08-10-2009	2525	2525	2450	2475	6203000	2452.5	2494.5	2278.5		51.54
09-10-2009	2475	2475	2425	2475	6542500	2453.5	2493	2285.267		51.54
12-10-2009	2500	2500	2400	2450	2245500	2454	2490.25	2291.533		48.85
13-10-2009	2450	2450	2400	2425	1327500	2454.5	2487.75	2297.633		46.25
14-10-2009	2425	2450	2425	2450	2534000	2457	2487.75	2304.233		49.16
15-10-2009	2450	2475	2425	2450	4396000	2458.5	2487	2310.633		49.16
16-10-2009	2475	2475	2425	2450	847500	2460	2485.75	2316.7		49.16
19-10-2009	2450	2450	2400	2450	983000	2461.5	2484.25	2322.7		49.16
20-10-2009	2450	2450	2400	2425	1862500	2462.5	2481.75	2328.533		45.82
21-10-2009	2400	2400	2350	2375	3272000	2462.5	2478.75	2333.9		39.97
22-10-2009	2375	2375	2275	2300	3438000	2459	2474.75	2338.7		33.13
23-10-2009	2300	2350	2250	2350	1872000	2455.5	2471.5	2343.7		40.45
26-10-2009	2275	2350	2275	2325	528500	2447	2468	2348.467		38.20
27-10-2009	2300	2325	2250	2300	1845000	2440.5	2463.75	2353.2		36.04
28-10-2009	2275	2300	2075	2125	3265500	2432.5	2457.25	2356.833		25.27
29-10-2009	2000	2225	1980	2225	4299500	2426	2451.5	2361.533	2121.85	36.88
30-10-2009	2250	2275	2200	2250	4996000	2420	2445.75	2366.667	2127.5	39.41
02-11-2009	2100	2225	2100	2225	1789500	2415	2439.25	2372.033	2133.125	37.78
03-11-2009	2225	2225	2075	2125	4482500	2410.5	2431.25	2376.467	2138.3	32.06
04-11-2009	2125	2175	2125	2175	1194500	2405	2424.25	2381.033	2143.925	37.18
05-11-2009	2150	2150	2100	2150	1158500	2399.5	2417.25	2385.367	2149.125	35.73
06-11-2009	2175	2175	2125	2175	1653500	2393.5	2410.25	2389.733	2153.35	38.32
09-11-2009	2175	2175	2125	2175	1241000	2386.5	2403.75	2394.167	2157.075	38.32
10-11-2009	2200	2200	2100	2125	1019000	2379	2397	2397.933	2160.7	35.04
11-11-2009	2100	2175	2100	2175	1064500	2373	2391	2401.833	2164.625	40.52
12-11-2009	2175	2225	2150	2200	1738500	2367.5	2386	2405.833	2168.625	43.11
13-11-2009	2175	2175	2125	2175	2364500	2362	2380.75	2409.733	2172.6	41.18
16-11-2009	2175	2275	2125	2275	7058000	2360	2378.25	2413.967	2177.225	50.67
17-11-2009	2300	2300	2175	2225	4691000	2358.5	2375.5	2417.867	2181.85	46.62
18-11-2009	2225	2250	2175	2225	2422000	2355.5	2374.5	2421.7	2186.375	46.62
19-11-2009	2225	2225	2175	2175	1741000	2351.5	2376	2423	2190.95	42.66
20-11-2009	2150	2225	2150	2225	676500	2348.5	2374.5	2424.333	2195.575	47.47
23-11-2009	2200	2200	2150	2200	3466500	2344	2372.5	2425.333	2200.275	45.42
24-11-2009	2225	2225	2150	2175	807000	2340	2370.25	2426.333	2204.85	43.40
25-11-2009	2175	2250	2175	2225	3219000	2336	2368.75	2426.5	2209.625	48.34
26-11-2009	2225	2225	2125	2150	2981500	2331	2367	2425	2213.975	42.37
30-11-2009	2125	2225	2075	2225	2320500	2327.5	2365.5	2424.833	2218.8	49.14
01-12-2009	2175	2200	2175	2200	596000	2322.5	2364.5	2424.333	2223.4	47.15
02-12-2009	2200	2200	2150	2175	501500	2315.5	2361.75	2423.833	2227.625	45.18
03-12-2009	2175	2175	2150	2175	249000	2308	2359.25	2423.167	2231.4	45.18
04-12-2009	2175	2175	2150	2175	2050500	2302	2356.25	2422.667	2235.375	45.18
07-12-2009	2175	2175	2150	2150	319500	2295.5	2353.5	2422.333	2239.175	42.94
08-12-2009	2125	2150	2100	2100	1442500	2288	2351.25	2421.333	2242.475	38.80
09-12-2009	2075	2125	2075	2125	693500	2281.5	2350.25	2420.667	2245.9	41.82
10-12-2009	2125	2125	2075	2100	476500	2274.5	2349	2420	2248.75	39.71
11-12-2009	2100	2125	2075	2125	713500	2267	2347.5	2419.167	2251.575	42.82
14-12-2009	2125	2125	2050	2075	1287000	2259	2346.25	2417.833	2254.2	38.54
15-12-2009	2050	2125	2025	2100	4447500	2251.5	2346	2415.667	2256.95	41.68
16-12-2009	2075	2125	2050	2100	2226000	2244.5	2344.75	2412.667	2259.95	41.68
17-12-2009	2100	2125	2075	2125	1645500	2236.5	2344	2409.167	2263.025	44.94
21-12-2009	2100	2125	2000	2050	7303000	2228	2340.25	2405.667	2265.875	38.06
22-12-2009	2100	2100	2050	2075	588000	2220	2336.75	2402	2268.95	41.29
23-12-2009	2050	2100	2050	2100	563000	2213	2333.5	2397.833	2271.9	44.41
28-12-2009	2125	2200	2100	2150	1810000	2207.5	2331	2394.333	2275.1	50.11
29-12-2009	2150	2200	2125	2200	545000	2202.5	2329.75	2392.667	2278.8	55.08
30-12-2009	2150	2225	2150	2225	1567500	2198	2328.25	2390.667	2282.475	57.36
04-01-2010	2200	2225	2150	2225	1520500	2193.5	2326.75	2388.333	2285.9	57.36
05-01-2010	2225	2300	2225	2250	9110000	2189.5	2325.5	2386	2289.4	59.74
06-01-2010	2275	2425	2275	2400	17798000	2189	2325.75	2384.167	2293.65	70.39
07-01-2010	2400	2475	2400	2475	12257500	2191	2326.75	2382.833	2298.175	74.09
08-01-2010	2475	2475	2425	2475	6042500	2194.5	2326.75	2381.333	2302.65	74.09
11-01-2010	2475	2575	2475	2550	20211500	2198.5	2327	2380.5	2307.4	77.36
12-01-2010	2525	2550	2500	2550	6096500	2203	2325	2379.667	2312.1	77.36
13-01-2010	2500	2525	2475	2500	10813500	2207	2323.75	2378.167	2316.65	70.48
14-01-2010	2500	2600	2500	2525	10730000	2215	2323.75	2376.5	2321.375	71.83
15-01-2010	2525	2550	2500	2550	5642000	2221.5	2323.75	2374.833	2326.525	73.15
18-01-2010	2500	2550	2500	2550	5545500	2227.5	2323.75	2373	2331.875	73.15
19-01-2010	2525	2550	2500	2550	2989000	2234	2324.5	2370.833	2337.525	73.15
20-01-2010	2525	2550	2500	2525	18425000	2242	2326.25	2368.167	2342.85	69.10
21-01-2010	2500	2575	2450	2550	25321000	2249.5	2327.25	2366	2348.15	70.84
22-01-2010	2525	2575	2475	2575	23871000	2258	2328.75	2364.167	2353.525	72.50
25-01-2010	2500	2575	2500	2575	16727500	2266	2329.75	2362.167	2358.8	72.50
26-01-2010	2575	2575	2450	2525	19363000	2273	2329.75	2360.167	2363.875	64.02
27-01-2010	2525	2550	2475	2500	14152000	2280.5	2329.75	2358.167	2368.575	60.22
28-01-2010	2500	2525	2475	2525	13568500	2287.5	2330.25	2356.5	2373.25	62.61
29-01-2010	2500	2500	2425	2425	9404000	2292	2329.75	2354.667	2377.375	49.75
01-02-2010	2425	2500	2400	2500	12898500	2298.5	2330.25	2353.333	2381.925	56.90
02-02-2010	2500	2500	2450	2475	8097500	2302.5	2331.25	2353	2386.1	54.13
03-02-2010	2475	2500	2475	2500	11656000	2308	2333.25	2353	2390.4	56.41
04-02-2010	2475	2500	2450	2475	9158500	2313	2334.25	2354	2394.525	53.55
05-02-2010	2400	2400	2325	2325	5645500	2316	2333.75	2356	2396.25	40.31
08-02-2010	2350	2350	2225	2250	4218000	2316.5	2332.5	2355.167	2397.375	35.57
09-02-2010	2250	2250	2175	2225	7978500	2317	2330.5	2354	2398.25	34.13
10-02-2010	2250	2300	2175	2200	12283000	2317.5	2328.75	2352.667	2399.125	32.70
11-02-2010	2225	2300	2150	2300	19811500	2319	2327.5	2352.167	2399.625	42.97
12-02-2010	2300	2325	2250	2300	5701000	2322	2326.5	2352	2399.25	42.97
15-02-2010	2275	2275	2200	2225	5321000	2322	2324.75	2351	2399.125	37.93
16-02-2010	2225	2275	2225	2275	7299500	2323.5	2323	2350.833	2399.125	42.75
17-02-2010	2300	2400	2300	2400	23258000	2328	2321.75	2350.5	2399.875	52.64
18-02-2010	2375	2375	2300	2325	6379000	2331	2319.5	2349.833	2400.125	47.35
19-02-2010	2325	2375	2250	2375	16473500	2335	2318.5	2349.167	2400.75	50.89
22-02-2010	2400	2450	2275	2300	23775500	2338	2316.75	2348.333	2401.25	45.91
23-02-2010	2325	2325	2250	2275	18220500	2341.5	2314.75	2348	2401.375	44.35
24-02-2010	2250	2275	2250	2275	10697000	2344.5	2313	2348.333	2401.625	44.35
25-02-2010	2275	2275	2200	2225	9973000	2347	2310.75	2348.333	2401.75	41.11
01-03-2010	2225	2250	2175	2200	12493000	2348.5	2307.75	2347.833	2401.5	39.55
02-03-2010	2200	2225	2175	2200	14639000	2351	2305	2347.833	2401.125	39.55
03-03-2010	2200	2275	2200	2225	19352500	2353.5	2302.5	2348.5	2400.125	42.09
04-03-2010	2250	2250	2200	2225	9716000	2356	2300.25	2348.5	2398.5	42.09
05-03-2010	2225	2275	2225	2250	9033000	2358.5	2297.5	2348.833	2396.5	44.79
08-03-2010	2275	2300	2250	2275	11415500	2363	2295.5	2347.833	2395	47.42
09-03-2010	2275	2325	2250	2325	36053000	2368	2294	2347.167	2393.5	52.32
10-03-2010	2325	2350	2250	2275	29971000	2371.5	2292.25	2346.167	2391.25	47.55
11-03-2010	2275	2300	2225	2275	31296000	2374	2290.75	2345.333	2389.25	47.55
12-03-2010	2275	2325	2250	2275	20774500	2375.5	2289	2345	2388.375	47.55
15-03-2010	2275	2300	2225	2250	15946500	2376	2287	2344.167	2387	44.99
17-03-2010	2275	2275	2225	2275	27284500	2377	2285.25	2343.5	2385.5	48.00
18-03-2010	2275	2275	2225	2275	27946500	2377.5	2283.5	2342.833	2383.875	48.00
19-03-2010	2275	2275	2225	2250	17373500	2374.5	2281.75	2342	2381.75	45.13
22-03-2010	2250	2275	2200	2225	14512000	2369.5	2280.25	2341	2379.5	42.40
23-03-2010	2225	2275	2225	2250	17259500	2365	2279.75	2339.5	2377.25	45.92
24-03-2010	2250	2300	2250	2275	10740500	2359.5	2279	2337.833	2375.25	49.27
25-03-2010	2275	2275	2225	2275	18425000	2354	2278.5	2334.667	2373.25	49.27
26-03-2010	2250	2300	2250	2275	31309500	2349.5	2278.25	2332.333	2371	49.27
29-03-2010	2275	2300	2250	2275	22890000	2344.5	2279.75	2330.667	2368.5	49.27
30-03-2010	2275	2325	2250	2300	37502000	2339.5	2280.5	2329	2366	53.16
31-03-2010	2275	2350	2250	2325	37901500	2335	2281.25	2327.5	2363.5	56.73
01-04-2010	2325	2450	2300	2450	50336000	2333	2283.5	2327.333	2361.375	69.34
05-04-2010	2475	2750	2475	2750	73956500	2337.5	2289.75	2330	2360.5	82.51
06-04-2010	2725	2850	2725	2850	62951500	2343.5	2296.5	2332.667	2360.375	84.84
07-04-2010	2850	2925	2825	2875	52263500	2349.5	2303.75	2335.667	2360.5	85.37
08-04-2010	2850	2875	2800	2875	51992500	2355.5	2310.75	2338.333	2360.5	85.37
09-04-2010	2875	3200	2875	3125	61873000	2367.5	2320.25	2342.333	2362	89.57
12-04-2010	3150	3275	3150	3200	43791500	2381.5	2331	2347	2364	90.46
13-04-2010	3200	3200	3100	3125	37350500	2393.5	2340.5	2351.333	2365.75	82.88
14-04-2010	3125	3175	3100	3150	37611000	2408	2350	2355.833	2368	83.38
15-04-2010	3125	3225	3125	3175	42299000	2421.5	2360	2360.667	2370.375	83.89
16-04-2010	3150	3175	3100	3150	26431500	2435	2368.75	2365.833	2373.5	81.22
19-04-2010	3100	3100	2975	3000	23046000	2445	2376.5	2370.5	2376	67.39
20-04-2010	3025	3075	3025	3050	29654000	2456.5	2384.75	2375	2379.625	69.27
21-04-2010	3075	3175	3050	3075	61429000	2471.5	2393.75	2379.667	2384.875	70.19
22-04-2010	3050	3125	3025	3100	47152500	2488.5	2402.5	2384.5	2388.5	71.13
23-04-2010	3100	3125	3025	3075	24651500	2505.5	2411.25	2388.833	2391.875	68.80
26-04-2010	3100	3150	3075	3125	38017000	2524	2420.75	2393.833	2395.5	70.85
27-04-2010	3100	3100	3050	3075	26649500	2539.5	2429.25	2398.167	2399	66.17
28-04-2010	3025	3075	3000	3050	32987000	2554.5	2438.25	2402.5	2402.625	63.89
29-04-2010	3075	3075	3000	3050	21774500	2571	2446.5	2406.833	2406	63.89
30-04-2010	3075	3075	3025	3075	19428500	2587	2455.25	2411	2409.875	65.27
03-05-2010	3025	3050	3000	3025	20233000	2599.5	2463.75	2414.333	2412.75	60.29
04-05-2010	3050	3050	2950	3000	17483500	2613	2472	2417.333	2415.625	57.91
05-05-2010	2950	2950	2775	2800	28240500	2621.5	2478.25	2419.5	2417.25	43.21
06-05-2010	2800	2825	2650	2725	23318500	2630	2484	2421.167	2418.75	39.20
07-05-2010	2650	2675	2600	2625	15119000	2637	2489.25	2422.167	2420.25	34.58
10-05-2010	2675	2800	2600	2800	42898000	2647.5	2496	2424.5	2423.125	46.46
11-05-2010	2800	2800	2675	2750	27803500	2658	2502.5	2426.5	2425.75	44.00
12-05-2010	2750	2775	2700	2750	20784000	2669	2508.75	2428.167	2428.125	44.00
14-05-2010	2725	2775	2700	2725	15475000	2679.5	2515.25	2429.833	2430.75	42.69
17-05-2010	2675	2675	2600	2625	11498500	2687.5	2520.5	2430.833	2433.25	37.84
18-05-2010	2625	2775	2625	2775	37599000	2698.5	2527.25	2433	2436	47.48
19-05-2010	2700	2725	2625	2625	14860000	2706	2532.25	2433.667	2438.125	40.69
20-05-2010	2650	2700	2550	2600	12786000	2712.5	2537.75	2434.5	2439	39.67
21-05-2010	2450	2525	2425	2525	7099000	2716.5	2542.25	2434.833	2439.5	36.70
24-05-2010	2525	2575	2425	2500	14640000	2721	2546.25	2435.167	2439.875	35.74
25-05-2010	2425	2475	2350	2400	12531500	2723.5	2548.75	2435	2439.875	32.11
26-05-2010	2450	2550	2425	2550	16693000	2729	2552.25	2435.667	2441	41.66
27-05-2010	2500	2675	2500	2675	13120500	2737.5	2556.75	2437.167	2442.5	48.20
31-05-2010	2600	2850	2600	2850	22247500	2749	2563	2439.833	2444.875	55.69
01-06-2010	2825	2850	2700	2700	8969000	2757.5	2567.5	2441.5	2446.5	49.13
02-06-2010	2700	2775	2575	2700	21723500	2766.5	2570.5	2443.333	2448.125	49.13
03-06-2010	2775	2850	2750	2850	24496500	2779	2574.25	2446.5	2450.5	55.25
04-06-2010	2800	2825	2750	2825	10603500	2790.5	2577.75	2450	2452.25	54.08
07-06-2010	2700	2750	2625	2750	11409000	2800	2579.75	2452.667	2453.375	50.63
08-06-2010	2725	2925	2725	2900	32891000	2812.5	2583.25	2456.5	2454.125	56.60
09-06-2010	2925	2925	2800	2925	15581500	2825.5	2587.5	2460.667	2455.625	57.52
10-06-2010	2900	2925	2850	2850	7420500	2837	2590.75	2465.5	2457.25	53.82
11-06-2010	2875	2900	2850	2900	11477000	2849	2594.25	2470	2459	55.86
14-06-2010	2925	2925	2850	2900	12813500	2860.5	2597.75	2474.333	2460.75	55.86
15-06-2010	2875	2875	2850	2875	12259000	2869	2601	2478.667	2462.75	54.47
16-06-2010	2900	3000	2875	2975	26532500	2873.5	2605.5	2484.333	2465.875	58.88
17-06-2010	2975	2975	2925	2975	12482500	2876	2609.75	2489.667	2468.5	58.88
18-06-2010	2975	3050	2950	3050	24521500	2879.5	2614.5	2495.667	2471.625	62.08
21-06-2010	3075	3150	3075	3100	23093500	2884	2619.75	2501.833	2474.75	64.08
22-06-2010	3100	3125	3050	3100	9677000	2883.5	2625.5	2508	2477.625	64.08
23-06-2010	3050	3100	3050	3100	8893000	2881.5	2631.5	2514.5	2480.625	64.08
24-06-2010	3100	3100	3050	3100	7685000	2881	2637.25	2520.667	2483.75	64.08
25-06-2010	3050	3125	3025	3125	10081000	2880.5	2644.25	2526.833	2487	65.32
28-06-2010	3125	3125	3025	3075	9327500	2878.5	2650	2532.833	2490.125	60.82
29-06-2010	3075	3125	2950	2975	13051000	2875	2655	2537.5	2493.125	52.96
30-06-2010	2900	2975	2825	2850	11348500	2872	2658.5	2541.667	2495.875	45.12
01-07-2010	2850	2850	2750	2800	13529000	2867	2661.75	2545.5	2498	42.41
02-07-2010	2800	2900	2800	2900	9848000	2863.5	2667.5	2550.333	2500.625	49.00
05-07-2010	2875	2900	2850	2875	7266500	2859	2673.75	2554.667	2503.125	47.54
06-07-2010	2850	2925	2825	2925	19297000	2856	2680.75	2559.5	2505.625	50.71
07-07-2010	2900	2900	2850	2875	7947500	2851	2687.5	2564.167	2508.125	47.61
08-07-2010	2900	2925	2850	2925	13035000	2848	2693.75	2568.833	2510.625	50.84
09-07-2010	2925	2925	2825	2850	16008000	2844	2699.25	2573.5	2512.875	46.23
12-07-2010	2850	2850	2775	2800	8753500	2839	2705	2577.333	2514.875	43.40
13-07-2010	2800	2900	2800	2875	8757500	2835	2711	2581.833	2517	48.49
14-07-2010	2925	3125	2875	3125	31683000	2837	2718.25	2588.167	2520	61.06
15-07-2010	3125	3150	3025	3075	9562000	2838.5	2725.75	2594.167	2522.625	58.01
16-07-2010	3050	3200	3050	3175	15545500	2846	2733.75	2600.833	2526.125	62.09
19-07-2010	3100	3150	3100	3150	7944000	2854.5	2742.25	2607.5	2529.5	60.51
20-07-2010	3150	3225	3125	3175	11514500	2865.5	2751.25	2614.667	2533	61.56
21-07-2010	3175	3225	3125	3175	12465000	2873	2760.25	2621.667	2536.625	61.56
22-07-2010	3150	3275	3150	3275	27008000	2883.5	2770.75	2629.5	2540.75	65.80
23-07-2010	3275	3375	3275	3325	21185500	2895	2782	2637.5	2544.875	67.72
26-07-2010	3350	3375	3250	3275	14959500	2906	2792.75	2645.5	2548.875	63.86
27-07-2010	3275	3325	3200	3225	25904500	2918	2802.75	2653	2552.625	60.17
28-07-2010	3275	3325	3250	3300	18410500	2928.5	2813.5	2661	2556.875	63.57
29-07-2010	3300	3350	3250	3350	7475500	2943	2824.5	2669.167	2561	65.67
30-07-2010	3325	3400	3275	3300	7774000	2957	2834.75	2677.5	2565.125	61.83
02-08-2010	3325	3425	3300	3425	18403500	2975	2845.75	2686.5	2569.875	67.03
03-08-2010	3450	3475	3375	3400	16255000	2993	2857	2695.167	2574.625	65.12
04-08-2010	3400	3425	3325	3425	9557000	3013.5	2868.5	2703.667	2579.625	66.16
05-08-2010	3425	3475	3375	3425	10201500	3031	2880	2711.833	2584.5	66.16
06-08-2010	3375	3450	3350	3450	7131000	3046.5	2892	2720	2589.5	67.28
09-08-2010	3450	3450	3400	3425	5307500	3058	2903.5	2728	2594.375	64.95
10-08-2010	3425	3425	3350	3375	5121000	3071.5	2914.5	2735.5	2599	60.44
11-08-2010	3375	3375	3325	3350	2975500	3084.5	2925.5	2741.833	2603.625	58.26
12-08-2010	3300	3325	3250	3325	4438000	3094	2936.5	2747.5	2608.375	56.08
13-08-2010	3325	3325	3250	3325	4257500	3104	2947.25	2753.167	2613.5	56.08
16-08-2010	3325	3325	3250	3275	3077000	3114.5	2957.25	2758	2618.125	51.60
18-08-2010	3275	3325	3275	3325	6124500	3123	2967.75	2763.167	2623.125	55.43
19-08-2010	3325	3325	3275	3300	4053000	3130.5	2978	2768.5	2628.125	53.17
20-08-2010	3300	3300	3250	3275	3198000	3139	2988	2773.5	2633.875	50.92
23-08-2010	3250	3250	3175	3225	6653000	3145.5	2997.25	2778	2638.875	46.68
24-08-2010	3225	3275	3200	3225	4076000	3152	3006.25	2782.5	2643.75	46.68
25-08-2010	3225	3250	3200	3250	5362500	3159.5	3014.25	2787.167	2648.875	49.14
26-08-2010	3250	3250	3200	3225	1927500	3164.5	3019	2791.833	2654.375	46.82
27-08-2010	3225	3225	3175	3225	12107500	3169.5	3022.75	2796.333	2659.625	46.82
30-08-2010	3225	3250	3175	3200	5243000	3172.5	3026	2800.5	2664.875	44.39
31-08-2010	3175	3225	3150	3200	6077500	3174.5	3029.25	2804.667	2670	44.39
01-09-2010	3225	3225	3175	3200	4799500	3176.5	3030	2809.167	2675.125	44.39
02-09-2010	3200	3250	3175	3200	4919500	3178.5	3030	2813.833	2680.5	44.39
03-09-2010	3200	3300	3200	3225	20048000	3181	3031	2818.5	2685.75	48.02
06-09-2010	3225	3300	3225	3275	23653000	3184	3032.25	2824.167	2691.125	54.43
07-09-2010	3275	3300	3225	3250	7149000	3187.5	3033	2829.167	2696.5	51.04
15-09-2010	3250	3275	3225	3250	12209000	3193	3034	2834.333	2701.375	51.04
16-09-2010	3250	3275	3225	3250	16348000	3201	3036.5	2839.333	2706.5	51.04
17-09-2010	3250	3350	3250	3300	50257500	3211	3039	2844.833	2711.875	57.63
20-09-2010	3300	3325	3225	3250	15496000	3218	3040.75	2851	2717.25	50.33
21-09-2010	3275	3300	3150	3225	13108500	3225	3042	2857.5	2722.25	47.12
22-09-2010	3225	3250	3150	3200	24264000	3230.5	3043.25	2864	2727.25	44.09
23-09-2010	3200	3200	3075	3100	9967000	3235	3043	2870	2731.875	34.52
24-09-2010	3075	3225	3075	3225	12982500	3241	3044.5	2876.167	2736.875	49.32
27-09-2010	3225	3275	3175	3200	19373000	3248	3046	2882.167	2742.125	47.04
28-09-2010	3175	3200	3150	3200	12446000	3256	3047.5	2888.667	2747	47.04
29-09-2010	3200	3250	3150	3200	34756000	3262.5	3048.75	2894.833	2752	47.04
30-09-2010	3200	3350	3200	3325	42435500	3266.5	3051.75	2901	2757.75	58.94
01-10-2010	3350	3425	3325	3400	43626000	3273	3055.75	2908.167	2763.875	64.15
04-10-2010	3400	3425	3350	3375	18578500	3277	3061.5	2914.833	2769.875	61.35
05-10-2010	3350	3375	3325	3350	21673000	3281	3067.75	2921.833	2775.875	58.61
06-10-2010	3375	3400	3350	3400	43458000	3285.5	3075.5	2929.333	2782.375	62.25
07-10-2010	3400	3400	3300	3325	15992500	3288.5	3080.75	2936.333	2788.375	54.50
08-10-2010	3300	3325	3275	3325	19703500	3289.5	3086.5	2943.667	2794.5	54.50
11-10-2010	3325	3375	3300	3325	17542000	3289.5	3092.25	2951.167	2800.5	54.50
12-10-2010	3325	3350	3275	3300	21577000	3290	3098	2958.5	2806.625	51.82
13-10-2010	3325	3375	3300	3350	32689500	3292.5	3105.25	2966	2812.875	56.44
14-10-2010	3375	3450	3350	3400	29588000	3294.5	3111.5	2973.833	2819.375	60.52
15-10-2010	3400	3400	3350	3375	12505000	3295	3119	2981.333	2825.625	57.61
18-10-2010	3375	3400	3325	3350	15942500	3296	3126.5	2988.5	2832.125	54.78
19-10-2010	3350	3375	3325	3350	13999000	3294.5	3134.75	2995.333	2838.5	54.78
20-10-2010	3300	3325	3275	3325	13373500	3293	3143	3002.333	2844.625	51.83
21-10-2010	3350	3375	3300	3350	19281500	3291.5	3152.5	3009.5	2850.625	54.47
22-10-2010	3350	3425	3300	3425	26534000	3291.5	3161.25	3017.167	2856.75	61.33
25-10-2010	3425	3650	3400	3625	61277000	3295	3170.75	3026.333	2863.75	73.00
26-10-2010	3650	3700	3575	3625	22940000	3299	3178.5	3035.333	2870.75	73.00
27-10-2010	3600	3625	3550	3575	13681000	3303	3187.25	3044	2877.375	67.13
28-10-2010	3575	3625	3550	3600	11362000	3308	3196.25	3053	2883.375	68.49
29-10-2010	3600	3675	3575	3650	14012500	3314.5	3204.25	3062.5	2889.25	71.08
01-11-2010	3675	3675	3600	3650	14007500	3321	3212.5	3071.833	2895.125	71.08
02-11-2010	3650	3800	3625	3750	25974500	3330.5	3222.5	3081.667	2901.125	75.71
03-11-2010	3750	3775	3625	3675	10235500	3337.5	3230.25	3091	2906.75	67.04
04-11-2010	3700	3750	3675	3700	15054000	3345.5	3238	3100.5	2912.75	68.34
05-11-2010	3725	3850	3725	3825	18565000	3356.5	3247.75	3110.833	2919.25	73.89
08-11-2010	3875	3925	3825	3850	16087000	3369	3257.25	3121.167	2925.75	74.84
09-11-2010	3850	3925	3825	3875	23383000	3382	3267	3131.5	2932.375	75.79
10-11-2010	3900	3925	3850	3900	11234500	3395	3277.25	3141.167	2939.125	76.73
11-11-2010	3725	3825	3700	3825	60053000	3407	3285.75	3148.333	2945.625	68.15
12-11-2010	3800	3825	3650	3700	23868000	3416.5	3293	3154	2951.375	56.75
15-11-2010	3700	3725	3575	3625	21560000	3425	3298.75	3159	2956.625	51.21
16-11-2010	3625	3750	3575	3650	28774000	3434	3304.25	3164.167	2962	52.86
18-11-2010	3650	3775	3625	3775	22874500	3445.5	3311	3168.5	2968.25	60.13
19-11-2010	3800	3925	3750	3900	27640500	3459.5	3319	3173.167	2975.25	65.80
22-11-2010	3925	3950	3900	3950	11871500	3474	3327.5	3178.667	2982.375	67.78
23-11-2010	3925	3950	3800	3825	15245000	3485	3334.5	3183.167	2989.375	58.65
24-11-2010	3850	3875	3725	3800	8916000	3496	3341.75	3187.333	2995.875	57.00
25-11-2010	3850	3875	3800	3825	6621000	3507.5	3350.25	3191.833	3002.625	58.27
26-11-2010	3875	3900	3825	3850	12541500	3519.5	3360.25	3197.5	3009.375	59.55
29-11-2010	3825	4025	3825	4000	24251500	3533.5	3372.25	3203.833	3017	66.25
30-11-2010	4050	4050	3875	3900	19717500	3546.5	3382.25	3209.333	3024.875	59.21
01-12-2010	3925	4100	3900	4100	27905500	3564	3394.5	3216	3034.125	66.81
02-12-2010	4150	4425	4150	4400	37223000	3588	3409.25	3224.833	3045	74.49
03-12-2010	4425	4475	4350	4475	20031500	3615.5	3425.25	3233.833	3056.375	75.98
06-12-2010	4525	4775	4500	4625	11919000	3643.5	3442.25	3244.167	3068	78.68
08-12-2010	4600	4600	4475	4600	17326500	3671.5	3459.75	3254.5	3079.5	77.13
09-12-2010	4600	4650	4550	4600	13913000	3699.5	3477.75	3264.833	3091.375	77.13
10-12-2010	4600	4625	4500	4525	9588000	3726	3494.25	3274.5	3102.625	72.17
13-12-2010	4550	4575	4425	4500	10302000	3749.5	3508	3284.333	3113.125	70.54
14-12-2010	4500	4525	4350	4350	6445500	3768.5	3520.75	3293.333	3123.25	61.58
15-12-2010	4400	4425	4200	4275	8008500	3786.5	3531.75	3303.167	3132.75	57.63
16-12-2010	4200	4275	4075	4150	9702000	3802.5	3541.75	3312.667	3142	51.69
17-12-2010	4100	4275	4075	4275	12218000	3820	3552.75	3323.667	3152	56.52
20-12-2010	4275	4300	4150	4175	4386000	3837	3562.75	3332.833	3161.5	52.04
21-12-2010	4225	4325	4175	4300	13466000	3856.5	3573	3343.167	3171.875	56.66
22-12-2010	4350	4450	4300	4400	9690000	3878	3583.75	3354.167	3182.875	59.99
23-12-2010	4400	4425	4375	4400	6846000	3900	3595	3365.333	3193.875	59.99
27-12-2010	4400	4550	4400	4500	8896000	3923	3607.75	3377.833	3205.25	63.26
28-12-2010	4550	4575	4500	4550	4655000	3946	3620.25	3389.667	3216.875	64.80
29-12-2010	4550	4700	4525	4675	9953500	3972	3633.5	3403.333	3229	68.39
30-12-2010	4700	4875	4600	4725	17883000	3999.5	3647.75	3417.5	3241.25	69.72
03-01-2011	4775	5250	4725	5100	13216000	4034.5	3664.5	3434.667	3255.125	77.40
04-01-2011	5200	5550	5200	5300	11061500	4074	3683.5	3453.333	3270.25	80.27
05-01-2011	5300	5300	5000	5250	9279500	4112	3701.75	3472.333	3285.125	77.61
06-01-2011	5300	5350	5050	5200	16307500	4147.5	3719.5	3490	3299.75	74.94
07-01-2011	5100	5100	4900	4950	13868000	4174	3734.5	3505.167	3313.25	63.23
10-01-2011	4925	4925	4600	4700	17883500	4195.5	3747.25	3517.5	3325.375	54.12
11-01-2011	4675	4825	4550	4600	13169500	4216	3759.5	3530.167	3337	50.96
12-01-2011	4625	4975	4625	4975	13230500	4243.5	3775.75	3545.333	3350.625	60.32
13-01-2011	5000	5100	4900	4925	10938500	4269	3791.75	3559.167	3364.125	58.71
14-01-2011	4850	4950	4800	4950	6010500	4295	3808	3573.333	3377.625	59.30
17-01-2011	4950	4975	4800	4825	6733500	4316.5	3823.5	3587.167	3390.375	55.09
18-01-2011	4825	4875	4750	4875	6082500	4340.5	3839	3600.333	3403.375	56.42
19-01-2011	4850	4900	4825	4850	3355000	4363.5	3854.5	3613.167	3416.25	55.54
20-01-2011	4800	4800	4525	4550	12951500	4378	3867.25	3624.5	3427.625	46.17
21-01-2011	4400	4525	4225	4500	21722500	4391	3880	3635.167	3438.625	44.81
24-01-2011	4450	4450	4125	4275	19847500	4399	3890.5	3644.333	3448.375	39.23
25-01-2011	4275	4400	4275	4350	20976500	4408	3901.5	3654.167	3457.875	41.83
26-01-2011	4325	4325	4150	4250	27852500	4416.5	3911.75	3662.667	3465.375	39.41
27-01-2011	4250	4450	4200	4350	31546500	4429.5	3923	3671.833	3472.875	42.97
28-01-2011	4325	4325	4200	4225	10180000	4441.5	3933.25	3679.667	3479.625	39.82
31-01-2011	4150	4175	4025	4075	9668000	4450	3942	3686.167	3485.625	36.37
01-02-2011	4100	4275	4075	4275	21032500	4460	3952.75	3694	3491.375	43.40
02-02-2011	4325	4325	4150	4200	18507500	4466	3962.75	3701.333	3496.375	41.55
04-02-2011	4225	4250	4175	4225	4355500	4471.5	3972.75	3708.833	3501.875	42.43
07-02-2011	4225	4250	4100	4150	9560500	4478	3981.5	3715.667	3506.875	40.46
08-02-2011	4100	4175	4050	4100	16839500	4484	3990	3722.5	3511.5	39.15
09-02-2011	4125	4150	3925	3975	13262000	4487	3997.25	3729.167	3515.625	36.02
10-02-2011	3925	3925	3825	3850	26033500	4487	4003.25	3735.833	3519.875	33.16
11-02-2011	3825	3925	3750	3925	20082500	4485.5	4009.5	3743.333	3524.25	36.42
14-02-2011	3950	3950	3800	3800	11515500	4483.5	4015	3749.333	3527.875	33.49
16-02-2011	3750	3850	3750	3800	11334000	4477.5	4020.75	3755.5	3531.375	33.49
17-02-2011	3800	3825	3700	3725	12747000	4464	4026	3760.833	3534.625	31.71
18-02-2011	3750	3850	3725	3825	23210000	4451	4033.25	3767.167	3538.125	36.54
21-02-2011	3825	3825	3775	3775	13969500	4434	4038.75	3772.833	3541.625	35.20
22-02-2011	3750	3750	3650	3725	12807000	4416.5	4044	3778.667	3545	33.86
23-02-2011	3725	3850	3725	3800	27448500	4400.5	4050	3785.333	3548.75	37.69
24-02-2011	3800	3800	3675	3725	6140500	4384.5	4055.25	3791	3552	35.48
25-02-2011	3700	3750	3700	3725	3897000	4369	4059.25	3795	3555.5	35.48
28-02-2011	3725	3800	3725	3800	7712500	4358	4063.25	3799.833	3559.5	39.59
01-03-2011	3825	3925	3800	3850	18542000	4349.5	4068	3804.333	3564.75	42.23
02-03-2011	3850	3875	3825	3850	10436500	4343.5	4073	3809	3570.375	42.23
03-03-2011	3900	3925	3850	3900	21845500	4336	4078	3813.833	3576.75	45.02
04-03-2011	3950	3950	3875	3900	19766000	4330.5	4083.75	3818.667	3582.25	45.02
07-03-2011	3875	3925	3850	3925	2895000	4323	4089.75	3823	3588.125	46.52
08-03-2011	3925	3925	3850	3875	16021000	4312.5	4095.25	3826.667	3593.75	43.94
09-03-2011	3875	3900	3800	3850	10486500	4301.5	4100.75	3830.5	3599.375	42.67
10-03-2011	3825	3850	3750	3800	6588500	4287.5	4105.25	3834.333	3605.25	40.16
11-03-2011	3725	3800	3725	3750	5864000	4271.5	4108.75	3837.333	3610.125	37.77
14-03-2011	3725	3975	3725	3875	48931000	4255.5	4113.75	3840.833	3616.375	46.36
15-03-2011	3825	3900	3750	3850	35605500	4238	4118.75	3844.5	3622.625	45.03
16-03-2011	3850	3875	3825	3850	8181500	4213	4123.75	3847.333	3629.25	45.03
17-03-2011	3825	3875	3775	3850	11476000	4184	4129	3850.333	3636	45.03
18-03-2011	3850	3900	3850	3900	10089500	4157	4134.5	3853.5	3643.5	48.72
21-03-2011	3900	4050	3900	4050	24275000	4134	4140.75	3857.667	3651	57.88
22-03-2011	4075	4075	3975	4000	10299000	4115	4144.5	3861.333	3657.625	54.39
23-03-2011	4000	4050	3975	4025	8976500	4101.5	4148.5	3865.333	3663.5	55.83
24-03-2011	4025	4175	4025	4150	20872500	4092.5	4154.25	3870.5	3670.75	62.22
25-03-2011	4150	4200	4125	4125	7212000	4075.5	4159.5	3875.667	3677.875	60.34
28-03-2011	4150	4175	4075	4100	12175000	4059	4164	3880.833	3684.125	58.44
29-03-2011	4075	4100	4025	4050	6394500	4041	4168	3885.667	3690.25	54.72
30-03-2011	4050	4125	4025	4125	10633000	4027	4171.75	3891.333	3697.125	58.94
31-03-2011	4125	4125	3850	3950	36348500	4008.5	4174.5	3895.5	3702.375	47.76
01-04-2011	3950	4050	3900	3975	20886500	3991	4177.25	3900	3707.625	49.24
04-04-2011	4000	4100	3975	4075	15238000	3981.5	4179.75	3905.333	3713.75	54.77
05-04-2011	4075	4150	4025	4150	12799000	3974.5	4182.75	3911.5	3720	58.42
06-04-2011	4150	4175	4075	4100	12859000	3971	4185	3917.333	3726	55.22
07-04-2011	4100	4200	4100	4150	18517500	3967	4187.5	3923.333	3732.375	57.71
08-04-2011	4125	4150	4100	4150	6207500	3965	4190.75	3929.5	3738.25	57.71
11-04-2011	4150	4150	4050	4050	5677000	3959	4194.25	3935	3743.625	51.11
12-04-2011	4050	4050	3925	3975	20944000	3954	4197.75	3940.167	3748.25	46.78
13-04-2011	3950	4025	3925	4000	11309500	3952.5	4201.25	3945.5	3752.75	48.35
14-04-2011	4025	4025	3950	4000	5035500	3947	4203.5	3950.833	3757.25	48.35
15-04-2011	4000	4025	3975	3975	4470000	3942.5	4204.25	3956	3761.625	46.75
18-04-2011	4000	4000	3950	3975	6344500	3937.5	4204.5	3961	3766	46.75
19-04-2011	3925	3950	3875	3925	8981500	3933	4205.5	3965.333	3770	43.42
20-04-2011	3925	3975	3925	3950	3471000	3930	4207	3970	3774.375	45.51
21-04-2011	3950	4025	3950	3975	7257500	3930	4208.5	3974.833	3779.375	47.59
25-04-2011	3975	4025	3950	3950	5056500	3932	4209.5	3979.5	3784.875	45.71
26-04-2011	3950	4025	3925	4025	13802500	3934	4209.75	3984.333	3791	51.87
27-04-2011	4050	4100	4000	4075	13706500	3939.5	4211.5	3989.833	3796.875	55.49
28-04-2011	4100	4100	4000	4025	5229500	3944	4210.75	3995.167	3802.625	51.33
29-04-2011	4025	4050	4000	4050	5061500	3950.5	4207.25	4000.833	3808.25	53.22
02-05-2011	4075	4100	4025	4075	5973000	3955.5	4203.25	4007.333	3814.25	55.09
03-05-2011	4050	4075	4025	4075	3995500	3961.5	4197.75	4013	3820	55.09
04-05-2011	4050	4050	4000	4025	5247500	3967.5	4192	4018.5	3825.875	50.40
05-05-2011	4000	4200	4000	4175	78362000	3975	4187.75	4025	3832.75	61.10
06-05-2011	4150	4225	4125	4150	37165000	3983.5	4184	4031.333	3839.125	58.82
09-05-2011	4150	4200	4125	4150	12103000	3992	4180.5	4036.833	3844.25	58.82
10-05-2011	4150	4150	4100	4100	5288500	3998	4178	4041.5	3849.375	54.14
11-05-2011	4125	4125	4100	4125	5591500	4003.5	4176.5	4046.5	3854.125	56.03
12-05-2011	4100	4100	4050	4075	9523000	4008	4175.75	4051.333	3858.75	51.47
13-05-2011	4075	4150	4050	4150	9232500	4013	4174.5	4056.333	3863.625	57.11
16-05-2011	4150	4275	4150	4175	25407500	4018.5	4174.5	4062	3868.625	58.82
18-05-2011	4175	4200	4100	4175	15063000	4023.5	4173.25	4067.667	3873.125	58.82
19-05-2011	4150	4200	4150	4175	4806500	4029.5	4171	4073.333	3877.375	58.82
20-05-2011	4175	4175	4100	4150	3407500	4035.5	4168.5	4079	3881.75	56.02
23-05-2011	4125	4125	3950	3975	12604500	4039	4163.25	4083.167	3885.5	41.23
24-05-2011	4000	4025	3975	4025	4870000	4044.5	4158	4087.333	3889.125	45.65
25-05-2011	4000	4125	3975	4100	15093500	4049	4152.25	4092.167	3892.875	51.53
26-05-2011	4125	4300	4125	4275	28465500	4057.5	4147.75	4098.333	3897.75	61.89
27-05-2011	4300	4325	4250	4300	14652000	4066.5	4139.75	4104.667	3902.125	63.11
30-05-2011	4300	4375	4275	4350	10509500	4076.5	4130.25	4111.5	3906.875	65.48
31-05-2011	4350	4375	4275	4300	12126000	4084.5	4120.75	4117.833	3911.25	61.24
01-06-2011	4250	4300	4175	4225	10758500	4088	4111	4123.167	3915.25	55.45
03-06-2011	4150	4175	4125	4150	7370500	4091	4103	4126.667	3918.75	50.33
06-06-2011	4150	4175	4100	4175	3006000	4094	4097.75	4130.333	3922.5	51.92
07-06-2011	4150	4175	4075	4125	6710000	4093.5	4093	4134	3926.25	48.56
08-06-2011	4100	4150	4050	4100	4576000	4093	4084.25	4137.333	3930	46.93
09-06-2011	4100	4100	4025	4050	4841000	4092	4075.5	4140	3933.625	43.75
10-06-2011	4075	4075	4000	4050	4947500	4092	4066.5	4142.667	3937.25	43.75
13-06-2011	4000	4000	3900	3950	9169000	4088.5	4057.75	4144	3940.625	37.82
14-06-2011	3950	3975	3925	3975	4556500	4089	4048.75	4146	3943.875	40.01
15-06-2011	3975	4000	3925	3950	4296500	4088.5	4039.75	4147.667	3947.125	38.55
16-06-2011	3900	3900	3800	3875	8466500	4084.5	4033	4148	3950.125	34.48
17-06-2011	3900	3900	3750	3825	13725500	4078	4026.25	4147.833	3953.125	32.05
20-06-2011	3725	3825	3650	3675	13979000	4069.5	4020.25	4146.5	3955.375	26.11
21-06-2011	3725	3825	3725	3825	11121500	4063	4015	4146	3958.25	38.41
22-06-2011	3850	3900	3800	3825	12732000	4056.5	4010.75	4146	3961.25	38.41
23-06-2011	3800	3825	3775	3825	7204500	4052	4005.5	4146.833	3964.25	38.41
24-06-2011	3750	3825	3750	3825	5140000	4049	4001.5	4148.167	3967.375	38.41
27-06-2011	3750	3800	3725	3800	2152000	4045	3998.75	4149.167	3970.375	37.03
28-06-2011	3800	3800	3750	3800	1896500	4041	3994	4149.333	3973.375	37.03
30-06-2011	3850	3850	3750	3850	8191500	4038.5	3990.5	4149	3976.625	41.88
01-07-2011	3875	3875	3800	3825	6254000	4035.5	3986.5	4148.167	3979.625	40.21
04-07-2011	3825	3825	3775	3825	9663000	4033.5	3983.25	4148.167	3982.375	40.21
05-07-2011	3825	3825	3700	3725	8450500	4029	3979.5	4147.667	3984.75	33.94
06-07-2011	3725	3750	3675	3700	10007500	4023.5	3976.75	4146.833	3987	32.57
07-07-2011	3725	3725	3675	3700	6134500	4018.5	3975.25	4145.833	3989.25	32.57
08-07-2011	3725	3775	3675	3750	14554500	4013	3973.5	4144.167	3991.5	38.33
11-07-2011	3725	3775	3700	3750	4688000	4006.5	3973	4143.167	3994	38.33
12-07-2011	3700	3725	3650	3675	6552000	3999.5	3971.75	4140.333	3996.25	33.37
13-07-2011	3650	3700	3650	3700	3532000	3992.5	3971.5	4135.667	3998.75	36.33
14-07-2011	3700	3725	3650	3725	4750500	3985.5	3970.5	4130.667	4001.875	39.24
15-07-2011	3700	3750	3650	3700	6385500	3978	3969.75	4124.5	4004.25	37.40
18-07-2011	3700	3725	3675	3725	6648000	3972	3969.75	4118.667	4006.875	40.40
19-07-2011	3725	3775	3700	3750	10261500	3963.5	3969.25	4113	4009.625	43.34
20-07-2011	3775	3825	3725	3775	10296000	3956	3969.75	4108	4012.5	46.18
21-07-2011	3800	3875	3775	3850	12067500	3950	3971	4103.667	4015.125	53.71
22-07-2011	3875	3900	3850	3875	7483000	3945.5	3971.75	4100.5	4017.5	55.92
25-07-2011	3850	3850	3800	3850	5952500	3940	3971.75	4097.667	4019.875	53.18
26-07-2011	3800	3875	3800	3875	2606500	3936	3972	4095.833	4022.5	55.53
27-07-2011	3825	3850	3750	3800	16756500	3929	3971	4092.667	4024.5	47.80
28-07-2011	3800	3800	3725	3775	6601000	3921	3969.75	4090	4026.75	45.52
29-07-2011	3750	3800	3675	3725	11896500	3912	3967.75	4086.167	4028.75	41.29
01-08-2011	3750	3750	3625	3650	21694500	3901.5	3965.5	4081.167	4030.375	35.90
02-08-2011	3650	3700	3625	3675	18554000	3892	3963.75	4076.333	4032.25	38.77
03-08-2011	3650	3650	3575	3625	9754000	3885	3962	4070.5	4033.625	35.36
04-08-2011	3625	3650	3550	3575	6901500	3876	3960.25	4064	4034.5	32.30
05-08-2011	3375	3375	3250	3325	9463000	3860.5	3954.75	4055	4034.25	22.03
08-08-2011	3250	3275	2975	3200	11263500	3839	3948.25	4044.833	4033.5	18.81
09-08-2011	3000	3250	2850	3125	12712500	3815.5	3941	4031.667	4032.375	17.19
10-08-2011	3200	3300	3200	3250	13534000	3793.5	3935	4018	4032	28.29
11-08-2011	3200	3250	3150	3175	14177500	3771	3927.75	4004.167	4031.125	26.04
12-08-2011	3200	3250	3125	3225	11700500	3751	3919.5	3991	4030.125	30.04
15-08-2011	3250	3275	3200	3225	7438500	3732.5	3911.75	3979.5	4028.125	30.04
16-08-2011	3275	3275	3200	3225	9255000	3713.5	3903.75	3969.667	4026.125	30.04
18-08-2011	3225	3275	3225	3250	4764000	3696	3894.75	3960.667	4024.5	32.33
19-08-2011	3150	3200	3025	3075	6217000	3675.5	3884.25	3948	4021.875	25.94
22-08-2011	3050	3100	3000	3100	2940500	3656.5	3874.25	3935.833	4019.125	28.12
23-08-2011	3100	3225	3050	3200	5977500	3639.5	3865.75	3924.167	4016.875	36.24
24-08-2011	3250	3250	3100	3150	4230500	3623.5	3856	3913	4013.875	34.16
25-08-2011	3200	3200	3125	3175	3090500	3607.5	3848.25	3901.667	4011.375	36.13
26-08-2011	3175	3175	3075	3175	3491000	3592	3840.25	3890.5	4008.75	36.13
05-09-2011	3275	3275	3125	3175	3505000	3578	3831.25	3881.333	4005.5	36.13
06-09-2011	3150	3200	3125	3175	2950000	3565	3821.5	3872.5	4002.125	36.13
07-09-2011	3175	3400	3175	3400	7200500	3559.5	3814.5	3866.667	3999.75	53.11
08-09-2011	3400	3425	3300	3350	2446000	3550	3806.5	3860	3997	49.94
09-09-2011	3350	3350	3300	3350	1048000	3540.5	3798.5	3854	3994.625	49.94
12-09-2011	3250	3275	3150	3225	2746500	3528.5	3790.25	3846.5	3992.25	42.55
13-09-2011	3200	3200	3025	3050	8228000	3513	3781	3838.667	3989.375	34.80
14-09-2011	3050	3075	2900	2950	7293000	3496	3770.5	3831.167	3985.875	31.29
15-09-2011	2950	3000	2850	2875	3840000	3477.5	3759.25	3821.833	3981.375	28.93
16-09-2011	2925	3000	2875	3000	7025000	3460.5	3749.5	3813.833	3976.875	37.40
19-09-2011	2950	2950	2825	2900	2975000	3442	3738.75	3805	3971.625	33.92
20-09-2011	2900	2900	2775	2900	2525500	3423.5	3728.5	3796.667	3967	33.92
21-09-2011	2900	2900	2800	2850	3497500	3406	3717.5	3788.333	3962.25	32.18
22-09-2011	2800	2800	2500	2575	9313500	3383.5	3703.5	3779	3956	24.69
23-09-2011	2475	2550	2325	2475	5391000	3359	3688.75	3769.833	3949.125	22.63
26-09-2011	2350	2450	2075	2300	8006500	3330	3671.5	3759	3940.625	19.55
27-09-2011	2375	2450	2325	2400	10708000	3303	3654.75	3749.667	3933.125	25.77
28-09-2011	2425	2450	2350	2375	12043000	3277	3638.25	3740.167	3924.5	25.24
29-09-2011	2300	2350	2250	2300	12234500	3249	3620.75	3730.667	3914	23.68
30-09-2011	2300	2325	2150	2250	11348500	3219.5	3602.5	3720.167	3902.875	22.68
03-10-2011	2175	2200	2150	2200	7524000	3189.5	3583.75	3709.667	3890.75	21.69
04-10-2011	2175	2250	2175	2200	5401500	3159	3565.5	3699.5	3878.75	21.69
05-10-2011	2225	2400	2200	2350	6966500	3131	3547.25	3689.833	3867.5	32.02
06-10-2011	2400	2425	2375	2425	5597500	3104	3530	3681.167	3857	36.53
07-10-2011	2425	2475	2300	2325	5498000	3073.5	3511.75	3671.833	3846.125	33.36
10-10-2011	2325	2325	2225	2325	2084500	3042.5	3494	3662	3836	33.36
11-10-2011	2375	2425	2350	2375	6406000	3013	3476.5	3652.167	3826.5	36.56
12-10-2011	2425	2550	2375	2500	16624000	2985.5	3460.75	3643.167	3818.25	43.82
13-10-2011	2550	2625	2500	2600	15763000	2961.5	3445.25	3634.5	3809.875	48.87
14-10-2011	2525	2600	2525	2600	2244000	2938	3429.5	3625.833	3802	48.87
17-10-2011	2625	2850	2625	2850	10000500	2920.5	3416.25	3618.667	3794.75	59.43
18-10-2011	2750	2750	2600	2625	7025500	2900	3400.75	3610.333	3785.875	49.51
19-10-2011	2700	2725	2650	2675	2953000	2880	3386	3602.5	3777.25	51.45
20-10-2011	2650	2650	2475	2500	10395000	2857.5	3371.25	3593.833	3767.25	44.95
21-10-2011	2525	2550	2400	2475	3793500	2835.5	3355.75	3585.333	3756.875	44.09
24-10-2011	2550	2650	2525	2600	7321000	2821	3340.75	3576.833	3746.5	49.30
25-10-2011	2650	2675	2575	2625	5263500	2809.5	3324.25	3568.667	3736	50.30
26-10-2011	2575	2625	2575	2600	4315500	2799	3307.25	3560.333	3723.5	49.25
27-10-2011	2625	2750	2625	2725	9332000	2788.5	3291	3552.833	3710.625	54.35
28-10-2011	2775	3050	2750	2950	35943500	2784	3277.5	3546.5	3699.125	61.79
31-10-2011	2950	2975	2800	2850	10924000	2776.5	3263.75	3538.5	3687.375	57.32
01-11-2011	2775	2800	2550	2575	27283500	2763.5	3248	3529	3675.5	47.20
02-11-2011	2525	2700	2525	2650	27575500	2752	3232.75	3519.833	3665.25	49.81
03-11-2011	2600	2625	2525	2600	8138500	2739	3217.5	3509.5	3655.25	48.10
04-11-2011	2650	2700	2575	2625	12990500	2730	3202.75	3499.5	3643.5	49.04
07-11-2011	2575	2600	2500	2525	7768000	2718.5	3187.5	3489	3631.5	45.50
08-11-2011	2550	2600	2500	2550	11597000	2705.5	3172.5	3479	3619.5	46.54
09-11-2011	2550	2575	2500	2550	10255000	2693.5	3158.5	3468.5	3608.125	46.54
10-11-2011	2475	2475	2400	2425	13004500	2678.5	3143	3458.333	3595.875	41.90
11-11-2011	2450	2450	2325	2400	8762000	2663	3127.5	3447.833	3583.625	41.02
14-11-2011	2425	2450	2300	2350	24043000	2646.5	3112.25	3436.333	3572.625	39.25
15-11-2011	2325	2350	2275	2300	11270500	2629	3097	3424	3561.625	37.50
16-11-2011	2300	2325	2200	2325	21555500	2607.5	3083.5	3412.167	3551.875	38.97
17-11-2011	2300	2325	2275	2300	16193500	2586.5	3068.25	3399.833	3541.625	38.01
18-11-2011	2225	2275	2225	2275	6561000	2565	3052.75	3387.333	3531.75	37.03
21-11-2011	2250	2250	2150	2200	16211500	2544.5	3036.5	3375	3521	34.18
22-11-2011	2175	2225	2125	2200	19562500	2527.5	3020.25	3363.167	3510.875	34.18
23-11-2011	2150	2175	2100	2125	10980000	2511	3003.5	3350.667	3501.125	31.38
24-11-2011	2100	2150	2100	2150	4821500	2496.5	2987	3338.333	3490.5	33.34
25-11-2011	2125	2125	2000	2050	13383000	2477.5	2969	3325.5	3479.75	29.68
28-11-2011	2075	2100	2000	2100	12148500	2461.5	2951.75	3313	3469.125	33.60
29-11-2011	2100	2150	2075	2125	13133000	2446	2934.75	3301	3459	35.54
30-11-2011	2150	2225	2125	2175	38275500	2432.5	2919.25	3289.167	3449.375	39.34
01-12-2011	2275	2300	2200	2250	23717500	2426	2904.75	3277.667	3440.75	44.62
02-12-2011	2250	2250	2200	2250	7880000	2421.5	2890.25	3266.333	3432.75	44.62
05-12-2011	2250	2275	2200	2275	15420500	2421	2875.5	3254.667	3424.5	46.43
06-12-2011	2250	2250	2150	2200	11486000	2417	2860	3242.167	3416.5	42.01
07-12-2011	2225	2250	2175	2225	10045000	2414	2845.5	3230.167	3408.625	43.92
08-12-2011	2200	2200	2150	2200	6787500	2412	2830.5	3217.833	3401	42.41
09-12-2011	2175	2175	2100	2175	5661500	2410.5	2815	3205.167	3392.75	40.90
12-12-2011	2200	2225	2150	2175	7835500	2410	2799.75	3192.5	3384.75	40.90
13-12-2011	2150	2150	2100	2125	7159000	2408.5	2783.75	3179.833	3376.75	37.77
14-12-2011	2125	2150	2100	2125	1731000	2404	2767.5	3166.167	3368.375	37.77
15-12-2011	2100	2100	2050	2100	4515000	2397.5	2750.75	3152.5	3360.25	36.17
16-12-2011	2125	2150	2100	2125	5782000	2393.5	2733.5	3139	3352.25	38.96
19-12-2011	2100	2125	2075	2100	2578000	2389	2715.75	3125.667	3343.75	37.21
20-12-2011	2075	2125	2050	2050	5534000	2382.5	2697.75	3111.833	3334.75	33.93
21-12-2011	2100	2100	2050	2100	5603000	2374.5	2680	3098.667	3326	39.66
22-12-2011	2100	2150	2050	2125	15266500	2365	2663.25	3085.167	3317.125	42.36
23-12-2011	2125	2200	2125	2200	12644000	2357	2647.5	3072	3308.625	49.62
27-12-2011	2200	2200	2125	2175	4222500	2343.5	2632	3058.667	3299.875	47.48
28-12-2011	2125	2150	2125	2150	2586500	2334	2617	3045.167	3291.25	45.36
29-12-2011	2125	2175	2075	2175	3762000	2324	2602	3032	3282.875	47.86
30-12-2011	2175	2175	2125	2175	5742500	2317.5	2587.5	3020	3274.75	47.86
02-01-2012	2175	2175	2125	2125	3167500	2310.5	2573	3007.333	3266.625	43.27
03-01-2012	2150	2225	2150	2200	8377000	2302.5	2561.75	2994.667	3258.25	50.88
04-01-2012	2225	2300	2200	2275	20245500	2295.5	2552.5	2981.333	3250.375	57.09
05-01-2012	2275	2300	2225	2250	5713500	2288.5	2543.75	2967.667	3242.375	54.61
06-01-2012	2225	2250	2175	2200	3960500	2278	2533.25	2953.333	3234.125	49.95
09-01-2012	2200	2250	2175	2250	5065500	2264	2524	2939.667	3225.875	54.16
10-01-2012	2250	2475	2250	2450	34898500	2256	2516.25	2927.833	3217.875	66.37
11-01-2012	2475	2525	2425	2500	18766500	2254.5	2509	2916.833	3210.375	68.62
12-01-2012	2475	2525	2475	2500	10172000	2251.5	2501.75	2905.667	3202.75	68.62
13-01-2012	2525	2675	2500	2675	35012000	2253	2496	2896	3195.375	75.32
16-01-2012	2625	2650	2575	2650	14162500	2253.5	2491.75	2886.333	3188	72.93
17-01-2012	2650	2725	2650	2725	14444000	2257.5	2488	2877.5	3181.125	75.45
18-01-2012	2700	2750	2600	2650	11692000	2259.5	2482.5	2868.167	3174.125	68.57
19-01-2012	2675	2675	2550	2600	7229500	2260.5	2477	2859.167	3166.5	64.35
20-01-2012	2600	2675	2500	2550	11857500	2263	2470.75	2849.667	3159.5	60.36
24-01-2012	2550	2550	2500	2525	5527000	2265.5	2464.25	2840.167	3152.25	58.41
25-01-2012	2525	2550	2450	2475	9740500	2268	2457.25	2830.833	3144.25	54.60
26-01-2012	2475	2525	2450	2500	13393500	2272	2450.5	2822	3136	56.14
27-01-2012	2500	2575	2500	2550	15099500	2276.5	2442	2814.5	3128.25	59.12
30-01-2012	2525	2525	2425	2450	11639000	2279.5	2433	2805.333	3119.75	51.57
31-01-2012	2450	2500	2425	2450	15825000	2283	2424	2796.167	3111.25	51.57
01-02-2012	2450	2600	2425	2575	29987000	2290.5	2417.5	2787.833	3103.875	59.14
02-02-2012	2600	2625	2500	2575	33079000	2298	2412.75	2779.5	3096.875	59.14
03-02-2012	2575	2600	2400	2450	36557500	2304.5	2407.75	2770.5	3089.125	50.06
06-02-2012	2475	2500	2300	2350	40048000	2308.5	2402.5	2760.833	3080.875	44.22
07-02-2012	2350	2350	2250	2325	33006000	2314	2395.75	2750.667	3072.625	42.87
08-02-2012	2325	2400	2325	2400	27056500	2320	2390.75	2741.167	3064.75	47.99
09-02-2012	2375	2375	2325	2350	16191500	2324.5	2385.25	2731.333	3056.875	45.09
10-02-2012	2350	2350	2250	2300	12264500	2327	2379.75	2721.833	3048.625	42.33
13-02-2012	2300	2400	2275	2375	18944000	2329.5	2377.75	2713	3040.625	47.52
14-02-2012	2350	2425	2350	2375	18700000	2332	2376.75	2704.167	3032.75	47.52
15-02-2012	2375	2450	2375	2450	20503000	2335.5	2378.25	2695.5	3024.875	52.47
16-02-2012	2425	2450	2375	2425	11795500	2340	2378.5	2686.667	3016.625	50.75
17-02-2012	2425	2450	2400	2450	9043500	2344.5	2379.25	2678.5	3008.75	52.43
20-02-2012	2475	2575	2475	2550	42310000	2351.5	2381.75	2670.833	3001.25	58.52
21-02-2012	2575	2750	2550	2700	71047500	2362	2386.25	2664	2994.375	65.63
22-02-2012	2700	2725	2625	2650	20958500	2371.5	2390.75	2657	2987.25	61.83
23-02-2012	2650	2650	2575	2650	20277000	2382	2395.25	2649.833	2980.375	61.83
24-02-2012	2625	2650	2500	2550	34503500	2390.5	2397.25	2641.833	2972.25	54.50
27-02-2012	2575	2600	2500	2575	12713000	2400	2398.75	2633.833	2964.375	55.91
28-02-2012	2575	2650	2525	2650	14099000	2410.5	2402	2625.833	2956.875	59.91
29-02-2012	2650	2675	2575	2650	20412500	2421.5	2405.25	2617.667	2949.625	59.91
01-03-2012	2650	2650	2575	2600	13658000	2432.5	2407.5	2609.333	2942	55.98
02-03-2012	2625	2700	2600	2700	19944500	2444.5	2409.5	2601.5	2935.125	61.43
05-03-2012	2700	2700	2625	2650	6319500	2455	2410	2593.833	2927.625	57.59
06-03-2012	2625	2625	2550	2600	13672500	2463	2410	2586	2919.75	53.96
07-03-2012	2550	2575	2525	2575	5922000	2471	2407.25	2578.333	2911.75	52.19
08-03-2012	2575	2625	2550	2625	6761000	2480.5	2407.25	2571.5	2904	55.35
09-03-2012	2625	2625	2575	2600	4189500	2489	2406.5	2564.333	2896.25	53.44
12-03-2012	2600	2600	2550	2575	4396500	2497	2407.25	2557.333	2889.25	51.54
13-03-2012	2575	2600	2525	2575	12247500	2506	2408.25	2550.667	2882	51.54
14-03-2012	2600	2625	2550	2600	17278000	2514	2408.25	2545.833	2874.5	53.46
15-03-2012	2575	2575	2500	2550	15262000	2519.5	2407.5	2541.5	2865.875	49.25
16-03-2012	2550	2550	2500	2525	8099500	2525	2406.75	2537.5	2857	47.24
19-03-2012	2525	2550	2475	2500	6627500	2531	2404.5	2532.5	2847.75	45.26
20-03-2012	2500	2525	2475	2500	10768500	2536	2400	2528	2838.75	45.26
21-03-2012	2500	2625	2500	2600	24223500	2539	2397.5	2523.833	2830.625	54.19
22-03-2012	2600	2625	2575	2600	10673500	2541	2397.75	2519.667	2822.875	54.19
26-03-2012	2600	2600	2525	2550	9448000	2542	2396.75	2515.167	2814.75	49.51
27-03-2012	2550	2600	2525	2575	5966500	2540	2396.5	2510.667	2807	51.75
28-03-2012	2575	2600	2550	2600	2887500	2539	2396.25	2507.5	2799.5	53.95
29-03-2012	2575	2575	2550	2575	6328500	2536	2396.75	2504	2792.125	51.42
30-03-2012	2575	2575	2525	2525	6586000	2533.5	2396.5	2499.5	2784.5	46.71
02-04-2012	2550	2600	2550	2575	12901500	2533	2396.75	2495.667	2777.625	51.50
03-04-2012	2575	2600	2525	2550	21172000	2533	2398	2491.5	2770.5	49.12
04-04-2012	2550	2550	2450	2475	13986000	2532	2398.75	2486.833	2763.125	42.74
05-04-2012	2450	2500	2450	2475	12888000	2532	2400	2482.167	2756.125	42.74
09-04-2012	2450	2450	2425	2450	4474500	2531	2401.5	2477.333	2749.25	40.70
10-04-2012	2425	2450	2400	2425	7189000	2528.5	2402.5	2470.833	2743	38.71
11-04-2012	2400	2450	2375	2425	12407000	2528	2403.75	2464.667	2736	38.71
12-04-2012	2400	2425	2350	2400	10550500	2527	2405	2458.333	2728.875	36.63
13-04-2012	2400	2425	2350	2400	4825500	2523.5	2407	2452.833	2721.75	36.63
16-04-2012	2375	2450	2350	2400	9202000	2520	2409	2448.5	2714.625	36.63
17-04-2012	2400	2425	2375	2400	3717500	2519	2411.75	2444.833	2707.625	36.63
18-04-2012	2425	2475	2400	2450	13628000	2521	2414.75	2442	2700.875	44.63
19-04-2012	2425	2450	2400	2425	3651500	2523	2418.5	2438.167	2693.75	41.79
20-04-2012	2400	2425	2375	2425	4335000	2523.5	2421.75	2435	2686.75	41.79
23-04-2012	2400	2400	2350	2375	9980500	2524	2424.25	2431.5	2679.5	36.41
24-04-2012	2375	2375	2300	2350	7784000	2525	2426	2428.167	2672.625	34.05
25-04-2012	2350	2350	2275	2300	8821000	2523.5	2426.5	2426.333	2665.625	29.88
26-04-2012	2300	2300	2275	2300	9587000	2522	2427	2425.167	2658.625	29.88
27-04-2012	2300	2300	2250	2275	6262000	2518.5	2427	2425	2651.25	27.90
30-04-2012	2250	2250	2175	2200	16019500	2514	2427	2423.667	2643.5	22.98
01-05-2012	2200	2325	2175	2325	14769500	2511.5	2428	2423.333	2636.75	41.50
02-05-2012	2325	2350	2250	2275	5608500	2506	2428.75	2423.167	2629.625	37.61
03-05-2012	2250	2275	2225	2250	5809500	2497	2429.5	2423.167	2622.25	35.80
04-05-2012	2250	2250	2150	2150	11532000	2487	2429.25	2422.833	2614.5	29.65
07-05-2012	2100	2100	2000	2050	26257500	2475	2428.5	2421.833	2606.125	25.03
08-05-2012	2050	2125	2050	2100	13774500	2466	2428.25	2420.167	2597.875	30.84
09-05-2012	2075	2100	2025	2050	7597500	2455.5	2427.75	2417.667	2589.25	28.46
10-05-2012	2050	2100	2050	2100	11021500	2444.5	2427.5	2416.167	2580.5	33.94
11-05-2012	2075	2100	2050	2075	6576000	2433	2427.25	2414.5	2571.5	32.60
14-05-2012	2075	2100	2000	2025	14130000	2421.5	2427	2412.167	2562.375	30.03
15-05-2012	2000	2050	1980	2025	10892000	2408	2426.25	2409	2553.125	30.03
16-05-2012	2000	2000	1930	1940	9789500	2393.8	2424.4	2404.6	2543.825	26.00
21-05-2012	1940	1940	1870	1930	12634000	2380.4	2421.7	2400.133	2534.6	25.57
22-05-2012	1950	2000	1930	1970	10436500	2368.3	2419.65	2394.267	2525.825	30.57
23-05-2012	1950	1950	1920	1930	4364000	2354.4	2417.45	2389.633	2517.225	28.51
24-05-2012	1950	1970	1930	1930	6653500	2341	2415	2384.667	2508.5	28.51
25-05-2012	1960	1970	1930	1940	11312000	2328.3	2412.65	2380.933	2500.075	29.88
28-05-2012	1950	1950	1920	1930	3276000	2315.4	2410.7	2377.3	2491.85	29.27
29-05-2012	1920	1930	1900	1910	2386500	2301.6	2407.8	2372.7	2484.775	28.05
30-05-2012	1870	1900	1850	1870	4817500	2288	2403.75	2367.667	2478.125	25.73
31-05-2012	1830	1880	1790	1860	5911000	2274.7	2399.85	2362.733	2471.8	25.18
01-06-2012	1850	1920	1850	1860	6288000	2261.9	2396.45	2356.967	2464.85	25.18
04-06-2012	1820	1820	1650	1690	10807000	2245.7	2390.85	2348.567	2457.425	17.62
05-06-2012	1720	1750	1680	1680	11828500	2227.3	2383.15	2340.767	2449.7	17.29
06-06-2012	1700	1760	1700	1760	8464000	2210.5	2375.75	2335.333	2442.375	28.74
07-06-2012	1780	1800	1720	1720	11917000	2193.9	2367.95	2329.133	2434.85	26.75
08-06-2012	1710	1740	1690	1700	4332500	2176.4	2358.2	2323.133	2427.1	25.79
11-06-2012	1740	1760	1710	1760	6403500	2159.6	2349.3	2317.367	2420.525	33.52
12-06-2012	1720	1730	1700	1700	4348500	2142.1	2339.05	2311.867	2413.525	30.14
13-06-2012	1710	1720	1690	1700	2412000	2125.6	2329.55	2306.2	2406.025	30.14
14-06-2012	1700	1700	1560	1560	11473000	2105.3	2319.15	2299.6	2398.075	23.67
15-06-2012	1580	1630	1480	1630	12181500	2086.9	2309.95	2294.3	2390.35	31.58
18-06-2012	1680	1710	1650	1670	13419500	2070.8	2301.4	2289.433	2382.825	35.68
19-06-2012	1650	1730	1650	1710	6733000	2055.5	2293.75	2285.167	2375.5	39.57
20-06-2012	1730	1860	1730	1860	20048000	2043.7	2287.35	2282.233	2368.925	51.46
21-06-2012	1840	1950	1830	1870	20767500	2032.6	2280.55	2279.2	2361.275	52.13
22-06-2012	1820	1840	1800	1830	6428000	2020.7	2274.35	2276.067	2353.675	49.18
25-06-2012	1830	1840	1760	1780	5046000	2008.3	2267.65	2272.767	2345.825	45.70
26-06-2012	1760	1890	1760	1860	8412000	1997.5	2260.5	2270.5	2339	51.60
27-06-2012	1860	1910	1840	1860	8875000	1986.7	2253.35	2268.233	2333.05	51.60
28-06-2012	1880	1880	1810	1820	4027000	1975.1	2247.05	2266.2	2327.4	48.54
29-06-2012	1820	1870	1820	1860	9457500	1963.3	2242.15	2264.267	2322.325	51.63
02-07-2012	1880	1910	1860	1910	9562500	1953	2238	2263.333	2316.875	55.25
03-07-2012	1920	1930	1890	1910	3768000	1942.7	2233.1	2262.067	2311.925	55.25
04-07-2012	1920	1960	1920	1940	9953500	1934	2229	2260.833	2307.125	57.46
05-07-2012	1940	1940	1920	1940	5358000	1925.8	2225.4	2259.267	2302.575	57.46
06-07-2012	1930	2075	1930	2050	20186500	1920.8	2222.15	2257.933	2299.95	64.85
09-07-2012	2025	2025	1930	1940	19166000	1913.6	2217.8	2255.867	2297.275	54.63
10-07-2012	1940	1940	1820	1890	21114500	1905.9	2212.2	2253.3	2295.225	50.72
11-07-2012	1850	1870	1840	1850	6011000	1898.9	2206.45	2250.967	2292.475	47.77
12-07-2012	1830	1830	1780	1800	7795500	1888.4	2199.95	2248.133	2289.6	44.30
13-07-2012	1800	1850	1800	1820	5701000	1879.3	2192.65	2245.6	2287.2	45.99
16-07-2012	1830	1840	1800	1820	3775000	1870.7	2183.85	2243.233	2285.05	45.99
17-07-2012	1820	1840	1820	1840	4795000	1864.5	2175.75	2241	2283.25	47.83
18-07-2012	1830	1840	1800	1840	3790000	1860.3	2167.65	2239.1	2281.45	47.83
19-07-2012	1840	1880	1840	1870	14466000	1855.7	2160.85	2237.4	2279.05	50.74
20-07-2012	1900	1910	1870	1870	7544000	1852.1	2153.8	2235.867	2276.275	50.74
23-07-2012	1820	1830	1770	1770	7511500	1845.5	2145	2233.5	2273.5	41.74
24-07-2012	1760	1800	1750	1770	8758500	1839.4	2136.2	2231.3	2270.725	41.74
25-07-2012	1740	1750	1720	1730	6272500	1833.5	2127.5	2229.167	2267.5	38.56
26-07-2012	1730	1740	1690	1700	5642000	1827	2117.5	2226.5	2263.5	36.33
27-07-2012	1720	1740	1710	1720	7294500	1822.6	2108.2	2223.8	2259.1	38.87
30-07-2012	1740	1750	1700	1720	4480000	1818.4	2099.4	2220.6	2254.7	38.87
31-07-2012	1730	1740	1710	1720	7654500	1813.4	2090.85	2217.567	2249.05	38.87
01-08-2012	1720	1760	1710	1760	9269000	1810	2082.2	2214.967	2244.725	44.41
02-08-2012	1750	1780	1740	1750	3970500	1806.4	2073.7	2212.133	2240.1	43.35
03-08-2012	1730	1760	1720	1750	3150500	1802.6	2065.45	2209.3	2236.35	43.35
06-08-2012	1770	1780	1740	1750	5280000	1799	2057.2	2206.8	2232.725	43.35
07-08-2012	1760	1760	1730	1740	2206500	1795.6	2048.6	2203.733	2228.425	42.10
08-08-2012	1750	1760	1730	1730	2986500	1792.8	2040.4	2200.1	2223.95	40.83
09-08-2012	1730	1770	1730	1750	8248500	1790.6	2032.65	2196.767	2219.7	44.44
10-08-2012	1750	1750	1710	1720	3445500	1787.8	2024.85	2193.567	2214.675	40.45
13-08-2012	1730	1730	1680	1690	4349000	1787.8	2016.75	2189.833	2208.375	36.89
14-08-2012	1700	1700	1660	1690	2291500	1788	2007.65	2184.767	2202.575	36.89
15-08-2012	1680	1690	1660	1670	2240000	1786.2	1998.35	2179.233	2198.05	34.54
16-08-2012	1660	1680	1630	1660	3503500	1785	1989.45	2173.633	2193.1	33.39
23-08-2012	1670	1680	1630	1650	2775000	1784	1980.2	2166.8	2188.35	32.24
24-08-2012	1630	1630	1580	1600	5048000	1780.8	1970.2	2159.8	2183.225	27.19
27-08-2012	1600	1620	1590	1620	1351000	1779.2	1960.65	2152.433	2178.7	31.79
28-08-2012	1620	1630	1590	1610	3067000	1777.4	1951.5	2145.5	2174	30.74
29-08-2012	1600	1610	1550	1560	3130500	1777.4	1941.35	2138.567	2169.05	26.11
30-08-2012	1550	1560	1500	1520	5735500	1775.2	1931.05	2131.7	2164.525	23.11
31-08-2012	1500	1540	1480	1530	5170500	1772.4	1921.6	2125.067	2160.175	25.42
03-09-2012	1530	1550	1510	1540	4269500	1769	1912.25	2118.833	2156.125	27.75
04-09-2012	1530	1570	1510	1530	4376000	1762.4	1903.05	2112.367	2152.275	26.85
05-09-2012	1510	1580	1500	1540	6045000	1755.8	1894.2	2105.633	2148.35	29.33
06-09-2012	1540	1570	1530	1560	4356000	1750.4	1885.55	2099.7	2144.65	34.14
07-09-2012	1580	1580	1540	1540	2056000	1745.6	1876.95	2093.633	2140.975	31.81
10-09-2012	1550	1550	1490	1510	5260500	1738.6	1868.05	2086.533	2137.525	28.65
11-09-2012	1500	1550	1500	1540	6696000	1732.2	1859.45	2079.633	2134.225	35.55
12-09-2012	1550	1580	1550	1580	7824000	1727.4	1851.25	2073.833	2131.5	43.40
13-09-2012	1580	1600	1540	1560	5524000	1721.4	1842.35	2068.567	2128.55	40.73
14-09-2012	1590	1670	1590	1650	20498000	1716.2	1834.6	2064.067	2126.55	54.36
17-09-2012	1650	1700	1640	1690	17901000	1711.8	1827.25	2059.333	2124.5	58.88
18-09-2012	1680	1690	1610	1630	13624000	1705.6	1819.8	2054.533	2122.025	50.75
19-09-2012	1630	1670	1620	1660	11282500	1700	1812.9	2050.267	2119.45	54.16
20-09-2012	1640	1640	1610	1620	5018000	1691.4	1806.1	2045.233	2116.3	49.27
21-09-2012	1620	1630	1590	1630	9094000	1685.2	1799.4	2040.267	2113.2	50.47
24-09-2012	1610	1620	1580	1590	5105000	1679.2	1792.55	2034.533	2109.775	45.79
25-09-2012	1580	1620	1570	1620	5300000	1674.6	1786.75	2029.167	2106.875	49.57
26-09-2012	1600	1600	1570	1590	3289500	1670.4	1779.4	2023.433	2103.7	46.11
27-09-2012	1580	1620	1580	1600	2233000	1666	1772.65	2017.1	2100.7	47.42
28-09-2012	1620	1630	1600	1620	2970000	1662	1766.35	2009.9	2097.925	50.05
01-10-2012	1610	1620	1580	1600	3578000	1657.2	1760.85	2002.9	2095.05	47.50
02-10-2012	1610	1610	1580	1590	2427000	1652.2	1756.25	1995.833	2092.375	46.22
03-10-2012	1600	1600	1570	1590	2203000	1646.6	1751.15	1989.433	2089.7	46.22
04-10-2012	1590	1590	1580	1580	1824000	1640.8	1746.45	1982.8	2087.1	44.83
05-10-2012	1590	1610	1580	1600	2586500	1637.4	1741.45	1975.8	2084.475	48.19
08-10-2012	1600	1600	1540	1550	3182000	1633	1736.2	1968.467	2081.725	41.40
09-10-2012	1560	1580	1530	1530	2290000	1629	1731.25	1961.333	2079.125	39.03
10-10-2012	1530	1560	1510	1520	3394500	1625.4	1726.2	1953.467	2076.225	37.86
11-10-2012	1530	1540	1520	1530	1931000	1621.6	1722.1	1946	2073.25	39.80
12-10-2012	1530	1560	1530	1550	4305500	1618.2	1718.3	1939	2070	43.59
15-10-2012	1550	1560	1540	1560	2978000	1615	1714.2	1932.233	2066.925	45.44
16-10-2012	1570	1580	1550	1570	3760000	1611.2	1710.6	1925.2	2064.025	47.30
17-10-2012	1570	1590	1560	1580	4660000	1607.8	1707.1	1918.4	2061.05	49.17
18-10-2012	1600	1600	1580	1590	2876500	1604.6	1703.6	1911.833	2058.125	51.04
19-10-2012	1590	1600	1570	1590	987500	1601.4	1700.2	1905.267	2055.45	51.04
22-10-2012	1570	1580	1550	1560	5364000	1597.8	1696.7	1898.333	2052.25	45.25
23-10-2012	1560	1570	1530	1560	1685000	1594.4	1693.6	1891.733	2048.675	45.25
24-10-2012	1540	1560	1530	1560	1965500	1590.6	1690.6	1885.3	2045.225	45.25
25-10-2012	1560	1560	1530	1540	1615000	1587	1687.4	1878.9	2041.925	41.35
29-10-2012	1550	1560	1540	1540	1463500	1584	1685.9	1872.5	2038.375	41.35
30-10-2012	1540	1560	1530	1550	1235500	1581.2	1684.6	1865.5	2033.875	44.14
31-10-2012	1550	1560	1540	1550	1407000	1578.8	1682.5	1858.5	2029.125	44.14
01-11-2012	1550	1550	1530	1550	1019500	1576.6	1680.8	1851.833	2024.375	44.14
02-11-2012	1550	1550	1520	1540	1849000	1574.4	1679.2	1844.933	2018.7	41.66
05-11-2012	1540	1540	1500	1500	3813000	1572.4	1676.6	1837.6	2012.95	33.55
06-11-2012	1520	1520	1480	1500	4549000	1570	1674.6	1830.433	2006.825	33.55
07-11-2012	1500	1590	1490	1560	18557500	1569	1673.2	1824	2001.375	50.37
08-11-2012	1500	1530	1500	1530	8411500	1568.4	1672.9	1817.033	1996.025	44.33
09-11-2012	1520	1540	1500	1540	2915000	1568.8	1672	1810.3	1990.975	46.62
12-11-2012	1540	1540	1500	1520	4743000	1568.6	1670.5	1803.933	1985.95	42.82
13-11-2012	1520	1530	1510	1520	14266500	1568.2	1668.6	1797.567	1981.175	42.82
14-11-2012	1520	1520	1490	1500	3087500	1567.6	1665	1791.233	1976.175	39.11
19-11-2012	1510	1510	1480	1480	2566000	1566.4	1661.1	1784.933	1970.825	35.78
20-11-2012	1490	1510	1470	1480	2837500	1564.8	1657.6	1778.633	1965.975	35.78
21-11-2012	1470	1480	1400	1410	12326500	1562.2	1653.9	1772.033	1960.775	26.58
22-11-2012	1420	1430	1400	1410	3536000	1560.2	1649.4	1765.433	1954.95	26.58
23-11-2012	1410	1420	1370	1390	4842500	1557.2	1644.7	1758.7	1949.025	24.50
26-11-2012	1390	1420	1390	1410	2480000	1553.8	1640.6	1752.1	1943.825	30.38
27-11-2012	1410	1410	1360	1380	1960000	1550.2	1635.8	1744.967	1938.975	26.98
28-11-2012	1380	1380	1270	1290	11640000	1543	1629.6	1737.4	1933.8	19.82
29-11-2012	1290	1330	1270	1300	11453500	1535.2	1623.5	1729.9	1928.3	22.29
30-11-2012	1300	1300	1270	1290	3890500	1528.4	1617	1722.667	1923	21.58
03-12-2012	1300	1360	1290	1360	17100000	1522.4	1611.2	1716.067	1918.3	36.85
04-12-2012	1360	1360	1340	1350	3107000	1517	1604.2	1709.733	1913.175	35.78
05-12-2012	1340	1410	1340	1400	7537500	1512.4	1598.8	1703.733	1908.3	44.47
06-12-2012	1400	1430	1380	1380	6404000	1508.2	1593.7	1697.767	1902.95	42.02
07-12-2012	1380	1430	1380	1430	4820000	1504.4	1589.5	1692.633	1897.975	49.52
10-12-2012	1440	1460	1430	1440	2776000	1501.4	1585.9	1686.733	1892.925	50.88
11-12-2012	1450	1470	1440	1460	3079000	1498.6	1582.3	1681.3	1887.475	53.59
12-12-2012	1470	1490	1460	1470	3970500	1495.6	1578.8	1676.1	1881.325	54.93
13-12-2012	1470	1530	1460	1500	12980500	1493.6	1575.4	1671.767	1875.575	58.77
14-12-2012	1500	1510	1470	1490	4122500	1491.6	1571.9	1668.033	1869.775	57.02
17-12-2012	1470	1520	1470	1520	10176000	1490.2	1568.4	1664.167	1864.625	60.78
18-12-2012	1520	1560	1510	1540	13269500	1489.4	1565.1	1660.767	1859.45	63.10
19-12-2012	1550	1570	1500	1510	4314500	1487.6	1562.5	1656.833	1853.75	57.60
20-12-2012	1510	1510	1470	1490	1743000	1486.4	1559.7	1652.933	1847.95	54.21
21-12-2012	1500	1500	1430	1440	4944000	1484.6	1556.8	1649.033	1842.15	46.79
26-12-2012	1460	1490	1440	1470	7998000	1483.6	1554.5	1645.333	1836	51.11
27-12-2012	1470	1480	1380	1400	13384000	1481	1551.3	1641.733	1829.75	42.45
28-12-2012	1410	1420	1390	1420	5137500	1478.4	1548.3	1638.333	1823.85	45.30
02-01-2013	1430	1580	1410	1570	58470000	1478.6	1546.8	1635.667	1818.825	60.94
03-01-2013	1580	1610	1530	1580	26141000	1478.8	1545	1633.333	1813.6	61.73
04-01-2013	1570	1590	1550	1580	21592500	1478.8	1543.3	1631	1808.5	61.73
07-01-2013	1590	1700	1580	1680	42089000	1480.6	1542.6	1629.267	1804.025	68.97
08-01-2013	1670	1730	1640	1660	29062500	1482	1541.7	1627.467	1799.45	66.27
09-01-2013	1650	1670	1560	1570	13745000	1482.2	1540	1625.2	1794.3	55.70
10-01-2013	1580	1650	1580	1610	33863500	1483.2	1538.8	1623.467	1789.6	58.84
11-01-2013	1610	1640	1570	1590	10847500	1483.8	1537.2	1621.667	1784.925	56.68
14-01-2013	1580	1600	1560	1580	8136000	1484.6	1535.8	1619.8	1780.325	55.58
15-01-2013	1580	1590	1530	1540	17262000	1484.6	1534.3	1618.8	1775.525	51.29
16-01-2013	1540	1540	1500	1510	8457500	1483.8	1532.5	1617.667	1770.075	48.28
17-01-2013	1510	1530	1490	1500	6789000	1482.8	1530.8	1615.933	1764.575	47.28
18-01-2013	1510	1530	1500	1520	23068000	1482.2	1529.4	1614.6	1759.425	49.52
21-01-2013	1520	1540	1480	1480	26440500	1481	1527.7	1613.133	1753.95	45.37
22-01-2013	1480	1520	1460	1460	14203000	1480.2	1526.3	1611.133	1748.25	43.40
23-01-2013	1460	1480	1440	1460	7220500	1479.4	1524.7	1609.533	1742.675	43.40
25-01-2013	1460	1470	1420	1420	9009500	1476.6	1522.8	1607.667	1737.15	39.45
28-01-2013	1420	1460	1420	1450	9415500	1475	1521.7	1606.933	1731.525	43.60
29-01-2013	1450	1490	1450	1490	13195000	1474	1521.4	1606	1726.225	48.66
30-01-2013	1500	1510	1470	1480	7722500	1473.2	1520.9	1604.733	1721.25	47.51
31-01-2013	1480	1480	1460	1470	3927000	1472.2	1520.2	1603.133	1716.225	46.33
01-02-2013	1470	1490	1460	1460	5119500	1471.4	1519.5	1600.467	1711.275	45.13
04-02-2013	1470	1480	1450	1450	2278000	1470.8	1518.6	1597.667	1706.4	43.90
05-02-2013	1430	1460	1420	1440	4726500	1470	1517.4	1595.067	1701.475	42.65
06-02-2013	1450	1470	1450	1460	3694000	1471	1516.6	1592.933	1696.775	45.97
07-02-2013	1470	1510	1450	1480	10697500	1472.4	1516.3	1590.4	1692.175	49.13
08-02-2013	1470	1490	1460	1460	2658500	1473.8	1515.5	1587.733	1687.475	46.22
11-02-2013	1470	1480	1460	1460	1945500	1474.8	1514.3	1585.333	1682.775	46.22
12-02-2013	1470	1480	1460	1460	3227000	1476.4	1513.3	1582.667	1677.825	46.22
13-02-2013	1470	1490	1420	1430	10494500	1479.2	1511.1	1579.467	1672.85	41.59
14-02-2013	1440	1460	1440	1450	10649500	1482.2	1508.7	1576.4	1667.975	45.51
15-02-2013	1450	1460	1440	1460	4516000	1485.6	1507	1573.2	1663.4	47.40
18-02-2013	1460	1460	1440	1450	2932000	1487.4	1504.9	1569.933	1658.9	45.69
19-02-2013	1460	1460	1430	1430	4680000	1489	1503	1565.8	1654.55	42.39
20-02-2013	1430	1450	1430	1430	2565000	1489.6	1501	1562.4	1650.2	42.39
21-02-2013	1430	1440	1420	1430	4176500	1490.6	1499.4	1559.333	1645.975	42.39
22-02-2013	1420	1450	1420	1430	3691500	1490.6	1497.5	1556.533	1642.125	42.39
25-02-2013	1450	1450	1420	1420	2563500	1490.2	1495.8	1554	1637.6	40.43
26-02-2013	1420	1420	1400	1400	2859000	1489	1493.8	1551.2	1633.225	36.76
27-02-2013	1410	1440	1400	1410	6782000	1487.8	1491.7	1548.467	1629.025	39.70
28-02-2013	1410	1420	1400	1400	5370000	1485.8	1489.7	1545.533	1625.275	37.81
01-03-2013	1410	1430	1400	1410	3945500	1484.2	1487.9	1542.667	1622.075	40.85
04-03-2013	1420	1430	1390	1410	3323000	1482	1486.1	1539.6	1618.625	40.85
05-03-2013	1410	1450	1400	1430	9394000	1479.8	1484.6	1536.667	1615.525	46.88
06-03-2013	1430	1450	1420	1430	9482500	1478.2	1482.9	1534.4	1612.175	46.88
07-03-2013	1440	1440	1420	1420	3204500	1476.8	1481.6	1532.067	1608.9	44.26
08-03-2013	1430	1450	1430	1430	4643500	1476.6	1480.6	1530.067	1605.925	47.42
11-03-2013	1430	1440	1390	1410	9365500	1475.4	1479.5	1528.133	1602.85	42.26
13-03-2013	1410	1440	1400	1430	26152000	1476	1478.5	1526.2	1600.3	48.32
14-03-2013	1440	1460	1420	1440	34427000	1476.4	1477.4	1524.333	1597.85	51.08
15-03-2013	1450	1450	1420	1440	5964500	1473.8	1476.2	1522.467	1595.2	51.08
18-03-2013	1430	1430	1390	1400	9487500	1470.2	1474.5	1520.067	1592.55	40.93
19-03-2013	1410	1410	1370	1370	10090000	1466	1472.4	1517.533	1589.75	35.27
20-03-2013	1370	1370	1320	1330	18659000	1459	1469.8	1514.733	1586.7	29.43
21-03-2013	1340	1350	1280	1280	14318000	1451.4	1466.7	1511.6	1583.45	24.06
22-03-2013	1280	1310	1200	1210	21229000	1444.2	1463.2	1508.067	1579.95	18.87
25-03-2013	1240	1250	1220	1220	4939000	1436.4	1459.8	1504.667	1576.7	21.48
26-03-2013	1230	1260	1230	1250	7227000	1429.6	1456.7	1501.333	1573.65	28.86
27-03-2013	1250	1260	1240	1240	6680000	1422.8	1453.7	1498.133	1570.55	27.92
28-03-2013	1240	1240	1220	1220	6338500	1416.4	1450.5	1495	1568.2	26.08
01-04-2013	1210	1240	1210	1210	4841500	1410.4	1447.1	1491.8	1565.85	25.19
02-04-2013	1210	1260	1210	1240	11973000	1405.2	1444	1488.933	1563.25	32.63
03-04-2013	1240	1290	1220	1250	19605500	1399.8	1441	1486.2	1560.9	34.95
04-04-2013	1250	1260	1240	1240	8261000	1395	1438	1483.467	1558.6	33.70
05-04-2013	1250	1260	1240	1240	9080000	1390.6	1435.4	1481.067	1556	33.70
08-04-2013	1250	1250	1230	1230	1861500	1386	1432.7	1478.467	1553.65	32.36
09-04-2013	1240	1250	1220	1220	4062500	1382	1429.3	1475.867	1551.25	31.02
10-04-2013	1230	1280	1220	1280	17897000	1378.6	1426.8	1474	1549.85	45.51
11-04-2013	1290	1300	1260	1260	11261500	1374	1424	1472.267	1548	42.32
12-04-2013	1250	1270	1240	1240	3400000	1369.2	1421.2	1470.333	1545.85	39.35
15-04-2013	1240	1240	1230	1230	1613000	1364.4	1418.3	1468.267	1543.45	37.92
16-04-2013	1220	1230	1200	1210	7525000	1359.4	1415.4	1466.133	1540.2	35.16
17-04-2013	1220	1230	1210	1220	3649000	1354.8	1412.8	1464	1536.95	37.60
18-04-2013	1210	1220	1210	1220	2566500	1350.4	1410.2	1461.733	1533.9	37.60
19-04-2013	1220	1230	1210	1210	2087500	1345.4	1408.2	1459.533	1531.05	36.03
22-04-2013	1220	1240	1200	1240	5304000	1340.6	1406.5	1457.733	1527.95	43.65
23-04-2013	1240	1240	1200	1200	6634500	1335.4	1404.6	1455.467	1524.65	37.27
24-04-2013	1210	1220	1200	1200	2200500	1330.2	1402.5	1452.933	1521.55	37.27
25-04-2013	1210	1220	1180	1190	4826500	1324.8	1400.6	1450.467	1518.2	35.76
26-04-2013	1190	1210	1180	1190	3473500	1320	1399.6	1447.4	1514.6	35.76
29-04-2013	1190	1200	1150	1160	6004000	1314.2	1398.2	1443.867	1510.85	31.33
30-04-2013	1180	1180	1110	1120	10444000	1307.4	1396.5	1440.467	1506.75	26.60
01-05-2013	1130	1140	1100	1110	5343500	1300.6	1394	1436.8	1502.6	25.56
02-05-2013	1100	1100	1050	1050	9318500	1293	1391	1433	1497.6	20.41
03-05-2013	1060	1080	1010	1020	7367000	1284.8	1387.2	1428.933	1493	18.41
06-05-2013	1030	1050	1010	1020	5093000	1276.6	1383.6	1425.133	1488.65	18.41
07-05-2013	1020	1040	1010	1010	4666500	1268.2	1379.4	1421.067	1484.45	17.74
08-05-2013	1020	1030	1010	1010	5824000	1260	1375.1	1417.2	1480.5	17.74
10-05-2013	1020	1060	1020	1050	11503000	1253	1371	1413.533	1476.65	29.64
13-05-2013	1050	1060	1020	1040	2766000	1245.6	1366.7	1409.667	1472.75	28.53
14-05-2013	1030	1040	1020	1030	2032000	1238.2	1362	1405.867	1468.7	27.42
15-05-2013	1040	1040	1010	1020	2495500	1230.4	1357.3	1402.067	1464.6	26.32
16-05-2013	1020	1020	1000	1000	7973000	1222.2	1352.1	1398.133	1460.25	24.23
17-05-2013	1000	1030	1000	1030	16435000	1214.2	1347	1394.467	1456.05	32.86
20-05-2013	1040	1070	1040	1050	13860000	1206.6	1342.4	1390.8	1452.45	37.93
21-05-2013	1050	1060	1030	1050	9813500	1199.2	1338	1387.467	1448.85	37.93
22-05-2013	1060	1070	1040	1070	6087000	1192	1334.3	1384.4	1445.55	42.93
23-05-2013	1060	1080	1020	1040	15308000	1184.6	1330	1381.2	1442.25	37.99
24-05-2013	1040	1060	1030	1040	9014000	1176.8	1326.4	1377.933	1438.85	37.99
27-05-2013	1050	1050	1020	1030	2099500	1168.6	1322.5	1374.467	1435.4	36.37
28-05-2013	1030	1030	1010	1020	3139000	1160.2	1317	1370.867	1431.9	34.77
29-05-2013	1020	1020	990	1000	9079500	1152.2	1311.2	1367.067	1428.1	31.77
30-05-2013	1000	1000	960	970	7329500	1144.2	1305.1	1363	1424.2	27.88
31-05-2013	980	980	920	930	10072000	1136.2	1297.6	1358.6	1420.1	23.71
03-06-2013	920	930	890	890	5685000	1128.4	1289.9	1353.933	1415.8	20.42
04-06-2013	900	930	890	910	10518500	1122.4	1283.3	1349.6	1411.65	25.95
05-06-2013	910	980	900	970	13604500	1117.4	1276.9	1345.667	1407.85	39.53
07-06-2013	970	970	930	950	5975500	1111.4	1270.5	1341.6	1403.85	37.09
10-06-2013	950	960	920	950	4142500	1105.6	1264.2	1337.667	1400	37.09
11-06-2013	950	950	900	910	6825000	1099.4	1257.9	1333.467	1396.1	32.44
12-06-2013	900	900	850	900	6035500	1093.2	1251.8	1329.133	1392.15	31.38
13-06-2013	890	900	880	880	8017500	1086	1245.6	1324.667	1388.2	29.32
14-06-2013	900	920	890	900	7081000	1079	1239.4	1320.333	1384.4	33.99
17-06-2013	910	910	890	900	3432500	1072.2	1233.6	1316.067	1380.65	33.99
18-06-2013	910	920	890	900	7259000	1065.4	1228	1312.067	1377.15	33.99
19-06-2013	900	910	860	870	7375500	1058.2	1222.1	1307.867	1373.4	30.25
20-06-2013	870	870	820	830	9909500	1050.4	1216.2	1303	1369.5	26.12
21-06-2013	810	820	720	720	12592000	1039.2	1208.9	1297.6	1365.3	18.60
24-06-2013	750	780	730	730	11760500	1028.6	1201.3	1292.2	1361.35	20.83
25-06-2013	730	740	700	720	7753500	1018.2	1193.7	1286.867	1357.3	20.23
26-06-2013	730	760	710	740	8084500	1008.4	1186.4	1281.667	1353.3	24.87
27-06-2013	750	770	740	750	8915500	999.2	1179.3	1276.667	1349.4	27.15
28-06-2013	770	800	750	770	7069000	990.2	1172.5	1271.933	1345.55	31.63
01-07-2013	770	800	770	790	5386500	981.6	1166	1267.333	1341.7	35.87
02-07-2013	790	810	780	800	5771000	973.4	1159.4	1263.267	1338	37.94
03-07-2013	800	810	770	780	7619000	964.2	1152.4	1259.067	1334.35	35.47
04-07-2013	790	810	770	770	12849500	955.6	1145.5	1254.933	1330.5	34.27
05-07-2013	780	780	760	770	3550500	947	1138.6	1250.667	1326.45	34.27
08-07-2013	760	770	730	740	7257000	938	1131.4	1246.4	1322.35	30.66
09-07-2013	740	750	720	730	3931500	928.8	1124.4	1242.667	1317.75	29.54
10-07-2013	740	740	710	720	14429000	920	1117.1	1238.8	1312.9	28.43
11-07-2013	730	740	720	730	19496000	912.2	1109.8	1235.067	1308.4	31.22
12-07-2013	720	740	710	730	12654500	904.6	1102.6	1230.867	1303.75	31.22
15-07-2013	710	720	690	700	7180500	897.6	1095.3	1226.533	1299.15	27.49
16-07-2013	710	710	690	690	7430000	891	1087.9	1221.8	1294.45	26.35
17-07-2013	710	730	680	710	19717500	884.8	1080.7	1217.333	1290.05	32.36
18-07-2013	710	730	700	700	35781000	878.6	1073.4	1212.467	1285.45	31.00
19-07-2013	710	720	700	700	3310500	872.4	1066.2	1207.533	1281	31.00
22-07-2013	710	710	690	690	9229000	865.2	1059.1	1202.4	1276.45	29.55
23-07-2013	690	710	690	700	7028500	858.4	1052	1197.267	1271.85	32.91
24-07-2013	700	700	690	690	7096000	851.6	1044.9	1191.867	1267.3	31.31
25-07-2013	690	700	680	680	4778500	844.8	1037.6	1186.467	1262.75	29.74
26-07-2013	680	690	680	680	5128500	838.4	1030.3	1180.867	1258.2	29.74
29-07-2013	680	680	660	670	4185000	831.2	1022.7	1175.067	1253.65	28.11
30-07-2013	660	670	660	660	3980000	823.4	1015	1169.4	1248.95	26.55
31-07-2013	660	670	620	620	12991000	814.8	1007	1163.6	1244.3	21.41
01-08-2013	620	630	590	600	9770500	805.4	998.7	1158	1239.65	19.39
02-08-2013	600	600	530	530	19101000	795.2	989.9	1151.733	1234.7	14.30
12-08-2013	540	600	530	600	37253500	786.4	981.6	1146.4	1230.05	33.18
13-08-2013	600	640	600	620	32235000	778.2	973.4	1141.067	1225.4	37.42
14-08-2013	620	630	600	600	5901000	769.8	965	1134.6	1220.6	35.03
15-08-2013	600	610	580	600	12302000	761.8	957	1128.067	1215.75	35.03
16-08-2013	600	620	580	610	11367000	754.6	949.4	1121.6	1210.9	37.35
19-08-2013	610	610	570	570	11320000	747.4	941.8	1114.2	1205.8	32.37
20-08-2013	560	590	530	540	16359500	740.4	934.4	1106.733	1200.55	29.21
21-08-2013	530	570	530	540	15678500	733	927.7	1099.867	1195.45	29.21
22-08-2013	540	570	520	560	67317000	724.8	921.1	1092.867	1190.45	34.17
23-08-2013	570	570	540	540	29519000	716.6	914	1085.867	1185.35	31.77
26-08-2013	550	570	540	540	11594000	708.4	907	1078.933	1180.35	31.77
27-08-2013	540	540	500	500	15621000	700.2	899.8	1072	1175.15	27.33
28-08-2013	500	530	475	520	32576000	692.6	892.9	1065.4	1170	32.42
29-08-2013	520	540	510	520	15416000	685.4	885.7	1058.867	1164.85	32.42
30-08-2013	520	540	510	520	15700000	677.8	878.4	1052.2	1159.7	32.42
02-09-2013	540	550	510	540	24985000	670.6	871.4	1045.933	1154.7	37.86
03-09-2013	560	670	540	670	61218000	666	865.7	1040.667	1150.55	60.24
04-09-2013	690	810	670	700	121701500	662.6	860.4	1035.6	1146.55	63.51
05-09-2013	670	760	670	700	40828500	660	855.2	1030.8	1142.25	63.51
06-09-2013	700	760	700	710	39975500	659.8	849.5	1025.867	1138.15	64.63
09-09-2013	720	790	710	780	39943500	660.8	844.7	1021.133	1134.35	71.30
10-09-2013	790	800	700	710	42114500	660.6	839.4	1016	1130.3	59.27
11-09-2013	680	760	680	750	35599500	660.8	834.6	1011.2	1126.45	63.10
12-09-2013	750	780	730	750	18458000	660.8	830	1006.467	1122.7	63.10
13-09-2013	730	750	730	740	8413500	660.2	825.2	1001.733	1119	61.43
16-09-2013	730	780	730	760	12802000	659.6	820.6	997.2	1115.4	63.51
17-09-2013	760	850	760	830	70946000	660.2	816.8	993	1112.5	69.69
18-09-2013	830	880	830	840	33367000	661.4	812.8	988.733	1109.65	70.46
19-09-2013	860	880	840	860	34224500	663.2	809.4	984.733	1107	71.99
20-09-2013	850	870	820	840	13493500	664.6	805.8	980.6	1104.15	68.18
23-09-2013	830	830	800	820	15118000	666.2	802.1	976.333	1101.35	64.51
24-09-2013	820	830	780	780	11853500	667.2	798	972	1098.8	57.80
25-09-2013	750	790	750	770	9187500	668.2	794.1	967.467	1096.15	56.23
26-09-2013	770	790	750	770	13581500	669	790.6	962.867	1093.55	56.23
27-09-2013	770	790	770	770	4809000	669.8	787.2	958.333	1090.6	56.23
30-09-2013	750	760	740	740	4534000	670.6	784.1	953.733	1087.55	51.02
01-10-2013	710	760	710	740	4720000	671.6	781.3	949.133	1084.25	51.02
02-10-2013	720	770	720	750	4354000	672.4	778.6	944.6	1081.1	52.72
03-10-2013	740	820	740	790	22503000	674.2	776.4	940.333	1077.9	58.84
04-10-2013	800	830	780	790	29113500	676	774.2	936.133	1074.65	58.84
07-10-2013	800	830	780	810	28289500	678.4	771.8	932.2	1071.4	61.72
08-10-2013	810	820	790	800	8629500	680.4	769.4	928.133	1068.05	59.48
09-10-2013	800	850	790	830	30439000	683.2	767.4	924.333	1064.7	63.73
10-10-2013	840	860	810	810	22738500	685.8	765.3	920.333	1061.3	59.27
11-10-2013	830	840	810	810	8393000	688.4	763.4	916.333	1057.75	59.27
16-10-2013	810	820	790	790	2933500	690.8	761	912.067	1054	54.82
17-10-2013	820	830	800	830	13698000	694.2	758.8	908.067	1050.6	61.11
18-10-2013	830	870	820	850	32691500	698.8	756.8	904.267	1047.4	63.82
21-10-2013	850	880	830	830	24157500	703.4	754.4	900.267	1044.35	59.36
22-10-2013	830	850	820	830	11957500	709.4	752.3	896.4	1041.15	59.36
23-10-2013	830	850	820	820	10994500	713.8	750.1	892.333	1038.25	57.05
24-10-2013	820	840	810	820	6038500	717.8	748	888.2	1035.25	57.05
25-10-2013	820	840	810	810	9305000	722	745.9	884	1031.45	54.59
28-10-2013	820	830	800	800	4517000	726	743.9	880	1027.55	52.16
29-10-2013	800	810	790	800	4312000	729.8	742.2	876.2	1023.65	52.16
30-10-2013	800	820	800	800	6414000	734.4	740.9	872.667	1019.25	52.16
31-10-2013	800	800	770	780	7334500	739.2	739.8	869.333	1014.85	46.94
01-11-2013	770	790	740	760	10520000	743.6	738.3	866.333	1010.8	42.38
04-11-2013	760	790	750	760	4012500	747.6	736.2	863.267	1006.55	42.38
06-11-2013	770	780	750	760	2749000	752	734.3	860	1002.4	42.38
07-11-2013	770	810	760	800	18610000	757.2	732.8	857.067	998.5	53.64
08-11-2013	790	830	780	800	23812000	763.2	731.7	854.267	994.8	53.64
11-11-2013	810	830	800	800	25596500	768.8	730.7	851.533	991.25	53.64
12-11-2013	810	830	790	800	26283000	774.4	729.9	848.6	987.75	53.64
13-11-2013	800	800	770	780	11337000	779.6	728.7	845.467	984.05	47.41
14-11-2013	780	810	780	790	10406000	784.6	727.6	842.467	980.6	50.50
15-11-2013	790	800	760	770	5351000	786.6	726.3	839.333	977.15	44.82
18-11-2013	780	800	760	780	9655500	788.2	725.4	836.333	973.75	47.97
19-11-2013	790	790	750	760	8084500	789.4	724.7	833.267	970.45	42.72
20-11-2013	770	770	750	760	3050500	790.4	725.1	829.8	967	42.72
21-11-2013	750	770	740	740	5313500	789.6	725.2	826.333	963.25	37.90
22-11-2013	770	770	740	740	3242000	790.2	725.4	823	959.55	37.90
25-11-2013	730	760	730	750	6853000	790.2	725.5	819.8	955.95	41.71
26-11-2013	750	750	690	690	17760500	789	724.9	816.333	952.1	29.87
27-11-2013	690	700	650	660	7335000	787.4	723.8	812.6	948.15	25.91
28-11-2013	690	690	630	640	10330500	785	722.3	808.733	944.15	23.66
29-11-2013	610	660	610	650	7261000	781.4	720.8	805	940.1	27.07
02-12-2013	650	680	640	660	5651000	777.8	719.6	801.133	936	30.42
03-12-2013	650	680	650	650	6408000	773.6	718.4	797.467	931.95	28.99
04-12-2013	630	690	630	680	11635500	770.4	717.5	794	928.05	38.37
05-12-2013	690	690	670	670	5790000	767.4	716.8	790.533	924.1	36.64
06-12-2013	650	680	650	650	2536500	764.8	716	786.933	920.2	33.38
09-12-2013	660	670	630	640	5288000	762.2	715.2	783.467	916.15	31.85
10-12-2013	650	660	630	660	5720000	760	714.5	780.4	912.15	37.96
11-12-2013	640	660	640	640	1890500	757.4	713.6	777.267	908.1	34.62
12-12-2013	620	640	620	620	3820500	755	712.8	774.4	904.05	31.62
13-12-2013	630	640	610	620	2693000	752.6	712.1	771.733	900	31.62
16-12-2013	620	620	590	600	2503500	749.6	711	768.933	895.85	28.74
17-12-2013	610	630	600	610	3501000	746	710.1	766.267	891.75	32.08
18-12-2013	610	640	610	610	3411500	742.4	709.2	763.6	887.7	32.08
19-12-2013	600	630	600	600	3485500	738.2	708.3	760.6	883.7	30.42
20-12-2013	590	610	590	590	1402000	734	707.2	757.6	879.6	28.82
23-12-2013	580	600	580	590	1293500	729.2	706.2	754.667	875.55	28.82
24-12-2013	600	600	580	590	1091000	724.8	705.3	751.8	871.45	28.82
27-12-2013	600	600	580	600	930500	720.6	704.5	749.133	867.4	33.21
30-12-2013	600	610	590	590	1238500	716.6	703.7	746.2	863.2	31.14
01-01-2014	600	610	590	590	1238500	711.8	703	743.133	859	31.14
02-01-2014	610	610	570	600	3129000	706.8	702.8	740.133	854.9	35.78
03-01-2014	600	600	580	580	1476000	701.8	702.6	736.867	850.65	31.25
06-01-2014	580	580	490	545	2729600	696.1	702.75	733.567	846.325	25.23
07-01-2014	525	550	520	535	2545000	690.4	702.1	730.2	841.85	23.82
08-01-2014	515	555	515	535	3158400	684.7	701.25	726.9	837.325	23.82
09-01-2014	500	550	500	535	2597600	679.2	700.6	723.667	832.8	23.82
10-01-2014	515	535	505	505	6731300	673.3	699.65	720.367	828.325	19.69
13-01-2014	505	530	505	510	6674900	667.5	698.65	717.3	824.025	22.11
15-01-2014	499	530	499	515	5872500	661.8	698.1	714.533	819.95	24.56
16-01-2014	520	545	515	530	8423100	656.8	698	712.133	816.2	31.52
17-01-2014	505	540	505	525	3618900	652.1	697.85	709.567	812.775	30.51
20-01-2014	515	535	515	525	4344700	647.4	697.5	706.6	809.3	30.51
21-01-2014	520	555	520	540	11575100	643	697.5	703.867	805.75	37.49
22-01-2014	525	595	525	590	15697700	638.8	698	701.467	802.5	54.04
23-01-2014	590	610	580	585	14765300	634.5	698.85	699.3	799.325	52.55
24-01-2014	580	595	575	580	2903500	630.1	699.45	697.167	796.175	51.02
27-01-2014	555	570	550	555	4590000	625.2	699.8	695	792.75	44.13
28-01-2014	550	565	540	545	3104800	620.5	700.05	692.633	789.225	41.70
29-01-2014	555	570	545	560	5925100	615.9	700.25	690.367	785.825	46.46
30-01-2014	540	560	540	540	5455600	611.3	698.95	687.967	782.325	41.59
03-02-2014	545	550	535	540	2221300	606.5	697.35	685.767	778.875	41.59
04-02-2014	520	545	520	530	7062500	601.9	695.65	683.767	775.425	39.21
05-02-2014	535	545	525	530	7930000	597.3	693.85	682.5	771.675	39.21
06-02-2014	530	540	530	535	1245800	593.2	691.4	681.2	768.05	41.16
07-02-2014	540	560	540	550	7216200	589.4	689.8	680.067	764.6	46.70
10-02-2014	555	560	545	545	3922400	585.3	687.75	678.767	761.175	45.17
11-02-2014	530	580	530	575	8591100	583	686	677.6	758	54.73
12-02-2014	580	585	560	560	7444400	581	684.2	676.2	754.7	50.04
13-02-2014	555	570	555	555	2408800	579.3	682.15	674.633	751.375	48.54
14-02-2014	550	565	550	555	4740400	577.4	679.4	673	748.1	48.54
17-02-2014	555	570	555	565	4434300	575.5	676.65	671.567	744.725	51.88
18-02-2014	570	575	560	570	5443400	573.9	673.75	670.233	741.575	53.50
19-02-2014	570	585	565	570	6150500	571.7	671.05	668.9	738.425	53.50
20-02-2014	570	575	555	570	7539000	569.7	668.55	667.767	735.325	53.50
21-02-2014	570	580	555	560	7160700	567.9	666.35	666.633	732.175	49.34
24-02-2014	565	575	560	565	5705700	566.4	664.3	665.6	729.2	51.38
25-02-2014	560	565	555	555	3178900	564.3	662.15	664.433	726.375	47.29
26-02-2014	555	560	550	555	2730400	562.6	660	663.267	723.6	47.29
27-02-2014	555	570	555	560	4692300	561.4	658.2	662.333	721.15	49.61
28-02-2014	565	575	560	560	6034800	560.2	656.4	661.467	718.85	49.61
03-03-2014	555	565	555	555	2848300	559.3	654.45	660.433	716.525	47.20
04-03-2014	555	600	555	595	21399600	559	652.5	659.733	714.45	62.80
05-03-2014	600	625	590	620	26454700	559.2	650.8	659.2	712.5	68.97
06-03-2014	620	630	610	620	8664900	559.6	648.9	658.733	710.35	68.97
07-03-2014	625	635	610	625	9448300	560.3	647.15	658.233	708.275	70.12
10-03-2014	625	630	610	615	7474900	560.8	645	657.733	706.2	64.94
11-03-2014	615	625	595	605	14201700	561.1	642.95	657.233	704.125	60.15
12-03-2014	600	610	595	600	7646800	561.1	640.85	656.7	702.125	57.86
13-03-2014	600	615	600	605	6386000	561.4	639	656.267	700	59.52
14-03-2014	600	610	600	610	3275700	561.8	636.8	655.933	697.8	61.17
17-03-2014	610	620	595	595	14860500	561.7	634.25	655.767	695.525	54.05
18-03-2014	595	620	595	600	12095900	562.1	631.95	655.767	693.175	55.89
19-03-2014	605	620	605	615	10289100	563.5	629.8	656.333	691.05	60.95
20-03-2014	615	630	605	605	7076600	564.9	627.65	656.367	688.875	56.31
21-03-2014	610	620	605	615	4011000	566.5	625.6	656.333	686.8	59.62
24-03-2014	615	625	610	610	1400200	568	623.6	656.4	684.75	57.29
25-03-2014	610	615	605	605	1974800	570	621.65	656.433	682.775	54.97
26-03-2014	610	615	605	605	1759000	571.9	619.7	656.4	680.95	54.97
27-03-2014	605	615	605	605	1418000	573.7	617.75	656.633	679.325	54.97
28-03-2014	610	610	585	585	5224900	574.8	615.8	656.933	677.8	45.71
01-04-2014	580	600	565	595	3450300	576.2	614.15	657.3	676.225	50.23
02-04-2014	600	600	590	595	2680200	577.6	612.5	657.533	674.35	50.23
03-04-2014	600	600	595	595	1433200	578.7	610.85	657.9	672.575	50.23
04-04-2014	600	600	595	595	2220300	578.8	608.8	658.267	670.8	50.23
07-04-2014	595	610	595	605	3834400	579.2	606.85	658.967	669.275	55.23
08-04-2014	600	605	595	595	2702700	579.5	604.8	659.467	667.75	49.83
10-04-2014	595	595	565	570	3947100	579.8	602.5	659.8	666.2	39.46
11-04-2014	565	595	565	595	4593600	580.8	600.65	660.3	664.675	50.55
14-04-2014	590	610	590	595	5286700	581.5	598.7	660.667	663.15	50.55
15-04-2014	600	600	585	590	1244100	582.5	596.9	660.133	661.6	48.49
16-04-2014	595	610	585	600	5243900	583.7	595.1	659.467	660.25	52.64
17-04-2014	600	600	585	590	4108300	584.9	593.4	658.733	659.05	48.43
21-04-2014	595	600	590	590	681500	586.1	591.7	657.933	658.4	48.43
22-04-2014	595	605	575	600	5480500	587.4	590.3	656.733	657.75	52.81
23-04-2014	595	640	595	630	21540500	589	589.2	656.2	657.3	62.97
24-04-2014	625	665	625	625	16981000	590.6	587.95	655.367	656.725	60.62
25-04-2014	625	640	620	625	5501100	591.6	587.3	654.533	656.1	60.62
28-04-2014	630	640	610	620	5413600	592.8	586.9	653.733	655.35	58.12
29-04-2014	625	625	605	610	6117600	593.9	586.6	652.733	654.45	53.37
30-04-2014	615	630	610	620	5919400	595.2	586.3	651.333	653.55	57.14
02-05-2014	610	630	600	605	4238200	596	585.75	649.767	652.675	50.53
05-05-2014	605	615	605	610	2960200	596.8	585.35	648.1	651.875	52.50
06-05-2014	605	625	605	625	5422000	597.9	584.8	646.667	651.15	57.92
07-05-2014	615	635	615	620	11498600	598.9	584.3	645.333	650.55	55.64
08-05-2014	620	625	610	615	3378200	600	583.95	644.233	649.975	53.38
09-05-2014	615	620	605	605	3886800	600.8	583.6	643.133	649.4	49.09
12-05-2014	610	650	610	640	23106500	602.5	583.4	642.267	648.95	60.94
13-05-2014	650	670	640	640	25240500	604.2	583.4	641.4	648.5	60.94
14-05-2014	625	650	625	635	10881300	605.7	583.55	640.7	648.175	58.67
16-05-2014	625	640	625	630	4330400	607.1	583.65	639.967	647.875	56.42
19-05-2014	630	645	615	620	5023300	608.4	583.85	639.1	647.425	52.10
20-05-2014	620	630	605	615	5811300	608.8	583.9	637.933	647	50.04
21-05-2014	620	630	610	625	5672400	608.9	584.05	636.833	646.625	53.96
22-05-2014	630	645	615	640	7525900	609.3	584.45	635.7	646.375	59.15
23-05-2014	640	655	640	650	11717300	609.8	585.05	634.7	646.125	62.20
26-05-2014	655	735	650	730	40513200	612.1	586.45	634.033	646.325	77.01
28-05-2014	735	740	700	705	23601000	614.1	587.6	633.333	646.45	68.04
30-05-2014	700	710	680	685	17948000	615.8	588.45	632.5	646.475	61.83
02-06-2014	680	705	660	705	23824300	617.8	589.6	631.933	646.65	65.25
03-06-2014	700	720	700	700	18397700	619.6	590.7	631.067	646.85	63.71
04-06-2014	685	710	685	695	6917500	621.6	591.65	630.033	647.225	62.14
05-06-2014	695	715	685	710	7759800	623.8	592.95	629.233	647.775	64.94
06-06-2014	715	750	705	725	33684300	626	594.75	628.533	648.75	67.52
09-06-2014	730	740	690	690	23801100	627.7	596.3	627.667	649.2	56.97
10-06-2014	690	705	690	695	10636900	629.3	597.9	626.833	649.575	57.98
11-06-2014	695	710	695	705	6680900	631.2	599.6	626.133	650.1	60.00
12-06-2014	705	705	695	695	2487000	633	601.5	625.433	650.575	57.05
13-06-2014	700	705	695	700	3990800	634.9	603.4	624.767	651.025	58.16
16-06-2014	695	705	670	670	7022100	636.2	604.95	623.9	651.525	49.83
17-06-2014	690	690	670	680	4170300	638.1	606.45	623.233	652.225	52.28
18-06-2014	680	690	675	675	3583300	639.7	607.95	622.667	652.9	50.94
19-06-2014	675	685	650	650	6353100	640.8	609.2	621.933	653.35	44.76
20-06-2014	665	665	635	635	5915300	641.6	610.15	621.1	653.825	41.51
23-06-2014	650	650	620	620	8769900	642.1	610.45	619.9	654.225	38.50
24-06-2014	620	635	620	625	6737800	642.5	610.85	618.733	654.85	40.06
25-06-2014	610	630	610	620	2500700	643	611.25	617.533	655.35	38.99
26-06-2014	620	640	620	640	2308900	644.4	612.1	616.467	655.95	45.27
27-06-2014	630	640	625	630	4256100	645.1	612.95	615.467	656.5	42.89
30-06-2014	630	635	625	630	1509800	645.8	613.65	614.4	656.95	42.89
01-07-2014	625	635	625	630	1349400	646.6	614.55	613.467	656.75	42.89
02-07-2014	640	655	635	650	3922900	647.6	615.65	612.6	656.5	49.51
03-07-2014	650	660	650	655	1298000	648.9	616.9	611.9	656.275	51.04
04-07-2014	655	660	655	655	2714000	650.2	618.15	611.2	656	51.04
07-07-2014	660	670	650	665	2880500	651.5	619.45	610.7	655.425	54.25
08-07-2014	670	675	655	665	2656100	652.2	620.6	610.2	655.2	54.25
09-07-2014	670	675	655	665	2656100	653	621.8	609.633	654.775	54.25
10-07-2014	665	675	635	645	7360400	653.4	622.5	609.333	654.25	46.61
11-07-2014	645	650	625	650	3734100	654	623.4	609.267	653.8	48.56
14-07-2014	650	655	640	640	1781500	654.6	624.25	609.267	653.2	45.02
15-07-2014	645	665	640	655	4132000	655.3	625.25	609.3	652.325	50.82
16-07-2014	655	685	655	680	6664900	656.8	626.4	609.433	651.525	58.64
17-07-2014	680	685	660	660	3321200	657.8	627.3	609.5	650.525	51.57
18-07-2014	650	675	650	675	2952700	658.8	628.35	609.467	649.7	55.87
21-07-2014	675	685	675	685	3134000	660.1	629.5	609.567	649.025	58.51
22-07-2014	680	685	640	665	2386100	661.1	630.55	609.667	648.45	51.83
23-07-2014	665	675	660	660	2052000	662.2	631.5	609.8	647.9	50.28
24-07-2014	665	680	660	680	2777300	663	632.75	609.933	647.45	55.94
25-07-2014	680	710	680	695	9302900	664.1	634.15	610.3	647.075	59.65
04-08-2014	685	715	680	710	9156500	665.6	635.65	610.9	646.925	63.01
05-08-2014	710	725	710	715	8167600	667.3	637.2	611.533	646.8	64.08
06-08-2014	715	720	700	710	2706100	669.1	638.75	612.267	646.6	62.14
07-08-2014	710	725	710	720	4369300	671.2	640	613	646.25	64.46
08-08-2014	720	725	705	705	1370900	672.8	640.85	613.633	645.825	58.66
11-08-2014	710	715	705	710	3115500	674.2	641.75	614.367	645.325	59.95
12-08-2014	710	715	710	710	2375600	675.4	642.6	615.167	644.875	59.95
13-08-2014	710	715	705	710	2886700	675	643.55	615.967	644.275	59.95
14-08-2014	710	725	705	710	3374700	675.1	644.6	616.767	643.775	59.95
15-08-2014	715	720	715	715	1812000	675.7	645.75	617.533	643.3	61.57
18-08-2014	715	740	715	725	4972000	676.1	646.95	618.433	642.975	64.65
19-08-2014	740	740	720	730	2549100	676.7	648.15	619.367	642.475	66.11
20-08-2014	735	740	715	720	2937600	677.2	649.4	620.167	641.825	60.71
21-08-2014	725	730	715	720	3230300	677.4	650.6	621.1	641.275	60.71
22-08-2014	720	725	715	715	1552200	677.2	651.6	622.233	640.7	57.96
25-08-2014	720	720	695	705	3823600	677.5	652.6	623.367	640.125	52.81
26-08-2014	705	705	695	695	6737200	677.5	653.4	624.433	639.5	48.20
27-08-2014	695	725	695	720	4307200	677.8	654.5	625.667	639.05	58.06
28-08-2014	720	740	720	725	4818600	678.4	655.7	627.133	638.675	59.71
29-08-2014	725	740	725	735	5836300	679.1	657	628.633	638.35	62.86
01-09-2014	735	740	730	730	2124900	680.3	658.25	630.067	638	60.32
02-09-2014	720	745	720	745	5857100	681.6	659.85	631.5	637.825	64.90
03-09-2014	745	790	745	785	14562300	683.8	661.75	633.233	637.95	73.64
04-09-2014	785	790	775	775	3593800	686.3	663.55	634.9	638.025	69.01
05-09-2014	765	785	765	775	2046000	689.1	665.35	636.467	638.1	69.01
08-09-2014	780	795	780	790	6239700	692.5	667.3	637.8	638.05	72.07
09-09-2014	785	785	765	770	4043400	695.4	668.95	639.033	637.9	63.14
10-09-2014	765	765	735	745	4613600	697.9	670.45	640.133	637.625	54.11
11-09-2014	745	770	745	760	3011200	700.3	672.35	641.5	637.425	57.99
12-09-2014	770	770	755	765	1363200	703	674.05	642.967	637.35	59.23
15-09-2014	760	760	750	755	585300	705.5	675.65	644.267	637.175	55.69
16-09-2014	755	785	750	785	5519200	708.6	677.6	645.9	637.25	62.85
17-09-2014	790	815	770	795	9591400	711.5	679.55	647.6	637.325	64.89
18-09-2014	795	800	780	785	2094700	714.1	681.5	649.3	637.45	61.27
19-09-2014	785	785	775	785	772700	716.7	683.45	651	637.575	61.27
22-09-2014	785	790	770	780	2651300	719	685.25	652.633	637.775	59.35
23-09-2014	775	775	765	770	3178400	721.1	686.65	654.1	637.925	55.60
24-09-2014	770	790	770	775	2610200	723.3	688.15	655.633	638.05	57.06
25-09-2014	795	800	775	775	898900	725.9	689.65	656.967	638.475	57.06
26-09-2014	770	770	750	760	3590100	728.1	691.05	658.3	638.975	51.20
29-09-2014	760	760	735	745	926800	730.2	692.4	659.567	639.5	46.10
30-09-2014	745	750	730	740	1515300	731.9	693.6	660.8	639.95	44.51
01-10-2014	750	750	740	745	2289700	733.2	695	662	640.375	46.50
02-10-2014	740	740	700	715	2579800	734.3	696.05	662.967	640.7	37.75
03-10-2014	730	730	705	715	1445900	735.1	696.95	663.933	640.875	37.75
06-10-2014	720	725	705	715	1934000	735.7	697.9	664.9	641.1	37.75
07-10-2014	715	730	715	725	3350500	736.9	699	666	641.475	42.27
08-10-2014	725	730	715	720	1501300	738.1	700.15	667.033	641.875	40.68
09-10-2014	725	735	715	715	1384300	738.8	700.9	668.1	642.15	39.10
10-10-2014	710	710	690	695	2053500	738.8	701.45	669.033	642.425	33.48
13-10-2014	690	690	665	665	1799000	737.9	701.75	669.733	642.65	27.17
14-10-2014	660	685	650	655	3315200	736.7	702	670.367	642.825	25.45
15-10-2014	645	665	610	610	6587000	734.7	701.9	670.733	642.875	19.48
16-10-2014	610	635	605	630	10117700	732.9	702.05	670.967	642.975	27.61
17-10-2014	620	635	605	620	13694900	731.2	702	670.967	643.025	26.19
20-10-2014	625	635	615	615	4986700	729.3	701.75	670.933	643.1	25.48
21-10-2014	615	625	600	625	3204100	727.6	701.5	670.933	643.275	29.58
22-10-2014	625	640	620	635	10287500	726.1	700.55	671.067	643.5	33.52
23-10-2014	635	645	630	635	9613100	724.6	699.85	671.267	643.725	33.52
24-10-2014	645	645	620	630	2283700	722.9	699.3	671.467	643.875	32.47
27-10-2014	635	640	610	610	3776100	720.6	698.35	671.5	643.975	28.60
28-10-2014	620	620	605	615	1396200	718.3	697.5	671.533	644.1	30.82
29-10-2014	615	640	610	630	6131000	716.5	696.85	671.767	644.25	37.13
30-10-2014	640	640	625	635	4097000	714.8	696.1	672	644.525	39.13
31-10-2014	635	640	625	635	3188800	713.2	695.2	672.133	644.975	39.13
03-11-2014	630	635	610	610	3374200	711.3	694.4	672.167	645.35	33.05
04-11-2014	615	615	600	610	1666300	709.6	693.55	672.133	645.725	33.05
05-11-2014	610	610	600	605	2135100	707.3	692.55	672.1	646.075	31.90
06-11-2014	605	610	600	600	1333200	704.8	691.6	672.067	646.55	30.74
07-11-2014	605	605	580	585	2911700	701.8	690.45	671.933	646.925	27.53
10-11-2014	590	595	585	585	1032100	698.9	689.6	671.8	647.275	27.53
11-11-2014	585	595	580	585	725500	695.7	688.65	671.8	647.55	27.53
12-11-2014	585	585	565	570	2147100	691.4	687.6	671.633	647.775	24.35
13-11-2014	575	575	540	550	3636000	686.9	686.6	671.333	647.9	20.89
14-11-2014	550	555	545	550	432900	682.4	685.75	671.033	647.95	20.89
17-11-2014	535	565	535	555	2128100	677.7	685.1	670.767	647.775	24.02
18-11-2014	560	570	555	565	1046800	673.6	684.5	670.5	647.675	29.99
19-11-2014	570	595	560	595	5195500	670.6	684.25	670.5	647.75	44.17
20-11-2014	590	600	580	585	2783500	667.1	683.7	670.6	647.9	41.18
21-11-2014	585	605	585	595	4978900	663.7	683.35	670.6	648.15	45.18
24-11-2014	595	605	590	595	4113500	660.5	683	670.6	648.325	45.18
25-11-2014	595	600	585	585	1824800	656.5	682.55	670.567	648.55	41.87
26-11-2014	580	590	565	580	2919700	652.2	681.85	670.433	648.75	40.29
27-11-2014	580	580	570	575	2207900	648	681.05	670.333	648.975	38.71
28-11-2014	575	575	560	560	3102500	643.5	680.1	670.133	649.125	34.36
01-12-2014	570	570	545	550	2066200	638.9	678.95	669.8	649.2	31.79
02-12-2014	555	560	545	550	3181400	634.5	677.8	669.267	649.2	31.79
03-12-2014	555	555	530	535	4279000	629.7	676.5	668.667	649.15	28.14
04-12-2014	540	565	525	565	14497000	625.5	675.7	668.267	649.1	42.40
05-12-2014	570	575	555	560	3973800	621.5	674.8	667.867	649.1	40.94
08-12-2014	555	555	545	545	3258900	617.5	673.85	667.433	649.05	36.85
09-12-2014	545	555	545	550	1051800	613.7	672.8	666.967	649.025	39.04
10-12-2014	550	555	535	545	1080400	609.7	671.45	666.567	648.925	37.63
11-12-2014	540	545	530	535	1719500	606.1	670.2	666.067	648.75	34.93
12-12-2014	540	540	530	535	1089500	602.5	668.8	665.467	648.575	34.93
15-12-2014	535	540	510	515	3676800	598.5	667.1	664.767	648.3	29.93
16-12-2014	510	520	500	510	1731200	594.2	665.55	664.067	648.05	28.82
17-12-2014	510	535	505	515	2616200	590.1	664.1	663.467	647.8	31.55
18-12-2014	515	530	510	520	3265400	586.2	662.5	662.667	647.625	34.27
19-12-2014	515	525	515	520	1767600	582.7	660.75	661.867	647.45	34.27
22-12-2014	520	525	515	515	718000	579.7	658.8	661.067	647.225	32.76
23-12-2014	515	520	510	510	1114200	576.8	656.75	660.267	646.975	31.28
24-12-2014	515	515	510	510	981100	574.8	654.75	659.533	646.75	31.28
29-12-2014	520	520	510	515	1123500	572.5	652.7	658.867	646.35	34.71
30-12-2014	520	530	510	510	2452200	570.3	650.75	658.1	645.8	32.94
02-01-2015	515	515	510	515	266000	568.3	648.8	657.267	645.275	36.43
05-01-2015	520	520	510	510	710800	566	646.8	656.333	644.7	34.49
06-01-2015	510	510	500	500	2241600	563.3	644.7	654.8	644.125	30.96
07-01-2015	505	510	497	498	987300	560.56	642.58	653.42	643.59	30.29
08-01-2015	495	505	495	498	1529100	557.92	640.41	652.173	643.08	30.29
09-01-2015	500	515	497	515	2957200	556.02	638.31	650.907	642.63	42.53
12-01-2015	510	520	505	505	1667100	553.82	636.06	649.607	642.105	38.27
13-01-2015	510	510	500	505	728900	551.32	633.91	648.34	641.655	38.27
14-01-2015	505	510	499	500	999200	548.62	631.71	646.94	641.155	36.17
15-01-2015	500	505	499	500	1655300	545.92	629.56	645.44	640.58	36.17
16-01-2015	505	505	497	498	513900	543.68	627.49	644.16	640.045	35.28
19-01-2015	495	505	495	499	644200	541.46	625.53	642.853	639.465	36.13
20-01-2015	499	499	485	491	2148700	539.18	623.24	641.427	638.87	32.44
21-01-2015	485	505	485	494	6213200	537.06	620.93	640.087	638.315	35.12
22-01-2015	500	500	490	492	908600	535.2	618.5	638.7	637.75	34.15
23-01-2015	492	498	492	493	794700	533.36	616.13	637.52	637.19	35.11
26-01-2015	498	498	486	487	1267700	531.4	613.55	636.233	636.7	32.07
27-01-2015	487	494	487	494	1119400	529.88	610.64	635.027	636.195	38.73
28-01-2015	494	510	494	496	3687000	528.8	607.85	634	635.7	40.53
29-01-2015	496	499	495	495	753500	527.7	605.05	633.067	635.2	39.90
30-01-2015	496	498	492	492	893400	526.44	602.07	632.213	634.685	37.99
02-02-2015	492	494	487	488	626800	524.9	599.25	631.3	634.1	35.56
03-02-2015	488	497	487	488	2252600	522.76	596.68	630.42	633.565	35.56
04-02-2015	490	496	488	489	1496000	520.84	593.97	629.413	633.16	36.73
05-02-2015	489	489	486	487	626000	518.68	591.19	628.46	632.62	35.34
06-02-2015	487	487	483	486	674700	516.5	588.5	627.5	632.075	34.64
09-02-2015	485	489	480	486	1096200	514.52	585.51	626.54	631.555	34.64
10-02-2015	485	487	480	481	1607900	512.54	582.37	625.413	630.96	31.04
11-02-2015	487	487	480	481	1558300	510.66	579.33	624.253	630.415	31.04
12-02-2015	485	485	480	480	554300	509.06	576.28	623.087	629.865	30.31
13-02-2015	482	485	480	480	1488000	507.66	573.28	621.853	629.265	30.31
16-02-2015	485	485	478	478	562700	506.22	570.36	620.607	628.505	28.74
17-02-2015	478	481	477	477	1354000	505.06	567.38	619.353	627.765	27.96
18-02-2015	478	480	474	477	618000	503.3	564.4	618.233	627.025	27.96
20-02-2015	477	478	475	477	507200	501.64	561.57	617.08	626.31	27.96
23-02-2015	479	479	469	470	3286600	500.14	558.82	615.947	625.61	22.61
24-02-2015	470	471	466	468	1304900	498.5	556.1	614.7	624.85	21.35
25-02-2015	468	472	458	462	3504400	496.84	553.27	613.247	624.135	18.10
26-02-2015	462	463	458	460	1297200	495.34	550.72	611.913	623.385	17.16
27-02-2015	460	460	451	454	2847000	493.72	548.11	610.44	622.53	14.70
02-03-2015	454	474	454	473	1408100	492.88	545.69	609.027	621.795	42.73
03-03-2015	473	483	473	475	2181200	492.18	543.19	607.76	621.095	44.78
04-03-2015	475	475	467	471	471700	491.3	540.7	606.5	620.425	41.57
05-03-2015	467	473	467	468	672100	490.26	538.23	605.087	619.565	39.29
06-03-2015	468	468	463	468	181500	489.22	535.96	603.573	618.705	39.29
09-03-2015	463	466	461	466	509600	488.24	533.97	601.947	617.86	37.69
10-03-2015	466	466	459	463	388600	487.3	532.05	600.267	617.025	35.37
11-03-2015	462	462	449	456	1805700	486.22	530.51	598.573	616.205	30.63
12-03-2015	457	457	449	451	1017700	484.94	528.72	596.78	615.385	27.76
13-03-2015	451	454	445	453	689500	483.8	527.05	595.1	614.525	30.56
16-03-2015	453	453	447	447	392400	482.44	525.37	593.347	613.56	27.16
17-03-2015	450	455	444	447	562900	481.18	523.59	591.593	612.545	27.16
18-03-2015	447	450	446	446	256600	480.1	521.7	589.833	611.125	26.59
19-03-2015	446	450	441	446	449000	479.06	519.81	588.073	609.83	26.59
20-03-2015	446	446	442	443	300300	477.96	517.94	586.26	608.62	24.78
23-03-2015	447	447	440	442	445900	476.5	516.26	584.373	607.305	24.19
24-03-2015	442	443	438	442	822900	475.24	514.53	582.453	606.015	24.19
25-03-2015	440	440	430	434	1878000	473.82	512.57	580.547	604.71	19.80
26-03-2015	434	434	428	431	253200	472.44	510.53	578.62	603.315	18.44
27-03-2015	431	434	428	431	340400	471.06	508.49	576.727	601.845	18.44
30-03-2015	432	434	429	429	441300	469.68	506.68	574.887	600.54	17.52
31-03-2015	430	435	426	434	2463100	468.38	504.92	573.147	599.235	27.33
01-04-2015	432	433	428	429	1132000	467.14	503.16	571.207	597.855	24.23
02-04-2015	429	433	427	430	2970100	465.86	501.46	569.24	596.53	26.04
06-04-2015	435	435	430	431	792800	464.64	499.92	567.213	595.185	27.89
07-04-2015	431	433	428	431	700200	463.4	498.38	565.22	593.99	27.89
08-04-2015	431	433	429	430	165400	462.26	496.83	563.12	592.74	27.10
09-04-2015	430	431	428	430	209000	460.98	495.43	560.753	591.515	27.10
10-04-2015	430	431	429	430	144900	459.66	494.23	558.453	590.415	27.10
13-04-2015	430	430	422	423	1516100	458.22	492.96	556.107	589.355	21.73
14-04-2015	424	424	404	405	1406600	456.48	491.46	553.54	588.28	14.04
15-04-2015	405	405	393	395	1339500	454.62	489.76	551.04	587.13	11.58
16-04-2015	400	400	390	393	721700	452.72	487.74	548.693	585.995	11.16
17-04-2015	393	393	388	390	269500	450.74	485.79	546.227	584.745	10.54
20-04-2015	390	393	382	388	587800	448.76	483.72	543.713	583.535	10.14
21-04-2015	388	392	350	350	1945900	446.04	481.27	541.013	582.135	5.69
22-04-2015	360	365	348	349	3510100	443.3	478.91	538.107	580.73	5.62
23-04-2015	350	358	349	350	1896500	440.68	476.61	535.14	579.23	6.85
24-04-2015	351	351	348	350	1342600	438.06	474.36	532.24	577.705	6.85
27-04-2015	350	350	321	324	2681500	434.94	472	529.167	576.05	4.92
28-04-2015	319	323	310	319	276500	431.72	469.69	526.093	574.32	4.64
29-04-2015	314	320	301	302	2435600	428.2	467.21	522.973	572.505	3.86
30-04-2015	302	303	290	290	2263000	424.46	464.76	519.74	570.63	3.42
04-05-2015	300	362	300	362	12848000	422.16	462.73	516.987	569.215	44.28
05-05-2015	380	380	349	364	8541300	419.9	460.77	514.347	567.785	44.97
06-05-2015	355	364	354	355	3096600	417.6	458.87	511.747	566.36	42.40
07-05-2015	357	357	339	339	3386700	415.02	456.76	509.073	564.78	38.23
08-05-2015	340	370	331	359	11887200	412.96	454.9	506.5	563.175	45.46
11-05-2015	361	385	355	370	17526000	411.16	453.25	504.2	561.725	49.00
12-05-2015	370	389	370	388	11560600	409.84	451.78	502.02	560.29	54.23
13-05-2015	389	395	379	380	10991400	407.98	450.43	499.787	558.765	51.69
15-05-2015	380	390	373	384	2214100	406.16	449.17	497.513	557.36	52.88
18-05-2015	384	392	381	391	1965300	404.56	447.93	495.32	556.015	54.97
19-05-2015	390	408	386	404	2810100	403.28	446.77	493.247	554.635	58.63
20-05-2015	409	426	404	418	5996400	402.28	445.75	491.4	553.25	62.20
21-05-2015	424	430	418	424	3342600	401.44	444.84	489.793	551.82	63.64
22-05-2015	426	431	422	429	1941700	400.76	444.03	488.287	550.39	64.85
25-05-2015	429	429	420	423	1552500	400.1	443.16	487.04	548.955	62.18
26-05-2015	423	428	418	427	1669400	399.62	442.28	485.687	547.49	63.27
27-05-2015	425	427	421	421	2828400	398.98	441.39	484.36	546.07	60.46
28-05-2015	420	430	419	423	3362900	398.5	440.47	483.08	544.635	61.08
29-05-2015	427	427	370	370	13243100	396.96	439.07	481.38	542.935	42.22
01-06-2015	375	380	350	356	2454700	395.16	437.63	479.52	541.165	38.81
03-06-2015	357	371	356	358	4423400	393.4	436.23	477.673	539.405	39.57
04-06-2015	358	362	339	347	5061000	391.48	434.72	475.787	537.565	36.88
05-06-2015	354	355	340	344	2733000	389.52	433.01	474.013	535.66	36.17
08-06-2015	350	350	322	329	2583500	387.26	431.25	472.107	533.655	32.73
09-06-2015	326	329	313	314	3122600	384.86	429.34	470	531.625	29.69
10-06-2015	315	324	312	315	1524100	382.54	427.49	467.867	529.6	30.15
11-06-2015	315	325	310	315	3150100	380.22	425.64	465.733	527.6	30.15
12-06-2015	319	328	315	320	2928100	378.04	423.86	463.8	525.675	32.74
15-06-2015	320	331	319	319	5261400	375.74	422.06	461.86	523.795	32.48
16-06-2015	316	322	314	320	2902600	373.56	420.35	459.96	521.795	33.05
17-06-2015	315	323	315	317	4173900	371.3	418.58	458.073	519.755	32.17
18-06-2015	317	320	315	320	150800	369.08	416.86	456.307	517.68	34.06
19-06-2015	320	322	318	319	497300	366.84	415.12	454.533	515.625	33.72
22-06-2015	320	324	318	320	5169500	364.64	413.45	452.767	513.5	34.42
23-06-2015	320	323	318	319	1153700	362.42	411.7	451.093	511.17	34.03
24-06-2015	320	322	315	317	4434400	360.16	409.91	449.54	508.88	33.23
25-06-2015	316	317	314	316	1524300	358.02	408.12	447.98	506.585	32.81
26-06-2015	315	317	314	315	873000	356.22	406.35	446.38	504.21	32.38
29-06-2015	315	315	312	314	503200	354.6	404.61	444.707	501.93	31.92
30-06-2015	315	317	310	315	1280100	353.04	402.88	442.84	499.78	32.94
01-07-2015	315	316	311	313	2362900	351.5	401.12	441.027	497.545	31.91
02-07-2015	310	328	310	320	1823100	350.14	399.45	439.193	495.32	39.09
03-07-2015	320	323	318	320	631800	349.54	397.79	437.36	493.145	39.09
06-07-2015	318	320	315	316	636600	348.88	396.09	435.567	490.8	36.54
07-07-2015	316	322	312	315	1258400	348.18	394.43	433.8	488.4	35.91
08-07-2015	310	313	300	305	4175600	347.28	392.67	432	486	30.27
09-07-2015	320	320	300	306	1587400	346.92	390.93	430.307	483.605	31.43
10-07-2015	286	314	286	309	1458000	346.72	389.22	428.7	481.25	34.92
13-07-2015	311	313	305	308	383300	346.84	387.52	427.087	478.94	34.30
14-07-2015	304	314	304	312	1110300	347.28	385.87	425.6	476.625	39.02
15-07-2015	310	313	308	310	1328000	346.24	384.2	423.9	474.3	37.56
22-07-2015	310	311	305	305	918800	345.06	382.48	422.2	472.025	34.14
23-07-2015	301	310	300	307	849700	344.1	380.85	420.613	469.835	36.63
24-07-2015	307	310	300	304	446700	343.4	379.21	418.973	467.655	34.52
27-07-2015	307	307	291	295	470600	342.12	377.54	417.307	465.405	29.11
28-07-2015	290	301	289	300	404600	340.72	375.94	415.74	463.33	35.19
29-07-2015	295	304	295	298	752600	338.92	374.38	414.16	461.245	33.94
30-07-2015	299	299	290	293	714200	337.18	372.58	412.68	459.135	30.97
31-07-2015	288	299	287	290	300600	335.3	370.73	411.213	456.96	29.31
03-08-2015	290	297	284	284	577500	333.16	368.86	409.673	454.78	26.28
04-08-2015	280	289	276	288	512800	330.84	367.06	408.127	452.645	31.37
05-08-2015	285	308	285	302	2399000	328.52	365.4	406.673	450.68	45.55
06-08-2015	302	302	290	292	3369200	325.88	363.66	405.187	448.815	39.30
07-08-2015	290	292	279	281	1573900	322.92	361.84	403.66	446.945	33.81
10-08-2015	281	285	279	282	956400	320.1	360.1	402.14	445.305	34.70
11-08-2015	285	285	275	277	738800	317.1	358.36	400.553	443.54	32.35
12-08-2015	270	274	255	262	1733700	313.92	356.45	398.9	441.75	26.55
13-08-2015	265	266	261	265	843700	310.76	354.63	397.233	440	29.28
14-08-2015	267	267	260	260	151000	308.56	352.76	395.567	438.175	27.45
18-08-2015	259	260	255	259	263700	306.62	350.89	393.96	436.295	27.08
19-08-2015	255	259	245	247	658800	304.4	348.9	392.287	434.355	23.11
20-08-2015	247	252	241	246	91700	302.38	346.93	390.607	432.435	22.81
21-08-2015	237	244	237	239	239200	300.28	344.9	388.767	430.58	20.77
24-08-2015	227	227	208	210	1281200	297.9	342.58	386.8	428.555	14.85
25-08-2015	214	227	209	216	1785700	295.94	340.4	384.873	426.485	19.94
26-08-2015	216	220	203	215	654700	293.94	338.24	382.973	424.385	19.72
27-08-2015	216	225	215	222	1430900	292.08	336.15	381.12	422.32	25.66
28-08-2015	224	234	224	230	752600	290.28	334.16	379.333	420.42	31.87
31-08-2015	235	235	228	229	1732800	288.48	332.11	377.533	418.515	31.51
01-09-2015	227	232	220	230	1292300	286.68	330.12	375.793	416.64	32.32
02-09-2015	228	235	228	232	758900	284.98	328.14	374.047	414.8	34.00
03-09-2015	232	241	232	241	946900	283.4	326.24	372.373	413.08	41.09
04-09-2015	245	245	232	237	1644600	281.76	324.3	370.667	411.34	39.08
07-09-2015	235	237	230	232	1319000	280	322.32	368.967	409.575	36.67
08-09-2015	228	234	220	231	1912600	278.24	320.33	367.213	407.88	36.19
09-09-2015	232	236	226	235	2018700	276.6	318.38	365.473	406.305	39.60
10-09-2015	235	235	231	233	550100	274.94	316.48	363.727	404.72	38.49
11-09-2015	230	239	230	233	1440900	273.3	314.76	362	403.11	38.49
14-09-2015	233	235	230	234	518000	271.7	313.15	360.307	401.455	39.48
15-09-2015	230	235	227	227	2652700	269.94	311.49	358.567	399.615	35.23
16-09-2015	227	228	224	225	4147300	268.18	309.84	356.807	397.815	34.10
17-09-2015	225	226	222	225	2383400	266.28	308.21	355.06	395.965	34.10
18-09-2015	225	225	218	218	13736700	264.24	306.89	353.273	394.08	30.18
21-09-2015	218	224	211	215	5775500	262.22	305.55	351.467	392.23	28.66
22-09-2015	217	221	211	212	1749500	260.16	304.17	349.673	390.39	27.18
23-09-2015	212	212	204	206	2248400	258.18	302.73	347.84	388.545	24.47
25-09-2015	204	204	198	202	3763400	256.1	301.51	345.987	386.755	22.83
28-09-2015	201	202	195	195	1666100	253.82	300.27	344.087	384.98	20.27
29-09-2015	191	195	185	191	868600	251.48	299.16	342.173	383.185	18.97
30-09-2015	199	199	191	193	320800	249.1	298.19	340.28	381.475	21.69
01-10-2015	200	202	195	196	477500	246.82	296.53	338.407	379.63	25.71
02-10-2015	196	198	193	196	387500	244.64	294.85	336.533	377.81	25.71
05-10-2015	196	202	196	200	563800	242.5	293.3	334.733	376.085	31.18
06-10-2015	204	208	201	202	616000	240.46	291.93	332.96	374.345	33.81
07-10-2015	207	216	202	209	1804900	238.74	290.43	331.273	372.665	42.12
08-10-2015	216	216	208	208	255800	236.9	288.81	329.593	371.03	41.33
09-10-2015	212	232	209	220	7633400	235.34	287.13	328.033	369.455	52.88
12-10-2015	225	226	220	224	4307000	233.96	285.57	326.373	368	55.99
13-10-2015	222	222	206	212	1658000	232.4	283.85	324.62	366.51	46.15
15-10-2015	215	215	207	208	2611500	230.88	282.02	322.867	364.975	43.41
16-10-2015	208	208	204	206	894300	229.24	280.04	321.12	363.405	42.06
19-10-2015	205	214	202	206	959900	227.32	277.92	319.373	361.835	42.06
20-10-2015	212	212	203	206	3931800	225.6	275.74	317.64	360.29	42.06
21-10-2015	210	211	203	206	1050200	224.1	273.51	315.927	358.77	42.06
22-10-2015	206	209	203	205	569000	222.56	271.33	314.253	357.245	41.21
23-10-2015	205	206	199	199	9570600	221	269.05	312.573	355.665	36.41
26-10-2015	199	203	194	195	5255300	219.66	266.79	310.853	354.09	33.60
27-10-2015	199	199	191	192	3689500	218.2	264.48	309.153	352.475	31.63
28-10-2015	190	192	181	186	2646900	216.72	262.64	307.413	350.855	28.08
29-10-2015	187	189	183	185	1524600	215.24	260.93	305.673	349.28	27.52
30-10-2015	184	187	177	182	608300	213.94	259.17	303.913	347.7	25.87
02-11-2015	185	185	177	179	3154200	212.6	257.49	302.153	346.105	24.30
03-11-2015	179	181	173	176	1487200	211.34	255.81	300.38	344.41	22.81
04-11-2015	176	179	170	175	1977000	210.64	254.27	298.6	342.76	22.32
05-11-2015	175	175	170	172	704000	209.76	252.85	296.853	341.095	20.87
06-11-2015	170	175	170	174	904500	208.94	251.44	295.14	339.465	24.40
09-11-2015	174	174	166	168	1503200	207.86	249.97	293.387	337.805	21.33
10-11-2015	168	173	166	170	3478400	206.66	248.47	291.66	336.165	24.73
11-11-2015	170	176	167	167	2422500	205.42	246.95	289.88	334.505	23.12
12-11-2015	168	170	166	167	634300	204.16	245.42	288.133	332.885	23.12
13-11-2015	165	165	155	156	4300300	202.64	243.81	286.307	331.195	18.09
16-11-2015	157	157	150	152	741000	200.86	242.13	284.447	329.495	16.67
17-11-2015	153	153	149	150	5305700	199.12	240.44	282.573	327.78	16.00
18-11-2015	150	150	144	144	2674800	197.36	238.68	280.667	326.065	14.14
19-11-2015	146	150	142	144	2170500	195.62	236.93	278.76	324.315	14.14
20-11-2015	146	146	139	141	1612500	193.74	235.17	276.833	322.54	13.25
23-11-2015	140	145	135	138	1141600	191.84	233.39	274.933	320.755	12.41
24-11-2015	137	154	137	145	5394400	190.08	231.69	273.2	319.02	24.46
25-11-2015	145	173	145	163	64688000	188.66	230.18	271.653	317.395	45.29
26-11-2015	165	177	150	152	51424200	187.16	228.55	270.047	315.715	38.34
27-11-2015	157	157	139	140	36271600	185.46	226.82	268.38	313.97	32.47
30-11-2015	141	141	130	131	13953700	183.58	224.93	266.667	312.19	28.90
01-12-2015	129	137	129	130	6588300	181.82	223.03	265.2	310.41	28.53
02-12-2015	130	137	128	130	7677000	180.12	221.17	263.74	308.63	28.53
03-12-2015	129	130	125	125	1669200	178.38	219.27	262.24	306.85	26.53
04-12-2015	125	127	120	123	6926500	176.72	217.45	260.727	305.06	25.76
07-12-2015	123	124	118	120	3344800	175.08	215.59	259.367	303.26	24.59
08-12-2015	119	119	112	114	8451100	173.46	213.64	258	301.43	22.41
10-12-2015	116	122	110	112	9263800	171.88	211.68	256.733	299.6	21.72
11-12-2015	116	119	110	112	3197500	170.26	209.68	255.547	297.775	21.72
14-12-2015	111	113	108	110	1621800	168.54	207.68	253.867	295.94	20.97
15-12-2015	111	113	105	113	1545000	166.88	205.76	252.193	294.12	25.15
16-12-2015	113	118	112	114	5981300	165.16	203.83	250.587	292.34	26.54
17-12-2015	116	123	113	114	19847700	163.4	201.93	249.087	290.57	26.54
18-12-2015	116	116	108	108	4050300	161.38	200.06	247.413	288.8	23.50
21-12-2015	110	112	107	110	2012100	159.42	198.16	245.68	287.05	26.52
22-12-2015	111	113	109	109	2538200	157.2	196.27	243.82	285.325	25.97
23-12-2015	111	111	108	108	1729800	154.88	194.42	242.007	283.5	25.40
28-12-2015	109	114	109	111	5304900	152.86	192.63	240.187	281.68	30.34
29-12-2015	112	113	110	110	3801600	150.9	190.89	238.313	279.875	29.63
30-12-2015	111	113	110	110	4585000	148.98	189.11	236.353	278.085	29.63
04-01-2016	111	112	110	110	4961500	147.06	187.19	234.3	276.295	29.63
05-01-2016	110	115	110	111	2834500	145.16	185.38	232.213	274.52	31.62
06-01-2016	112	118	111	114	12179800	143.32	183.71	230.113	272.775	37.33
07-01-2016	114	114	110	110	5180200	141.42	181.99	228.027	271.045	33.33
08-01-2016	112	112	109	110	1568400	139.64	180.32	225.913	269.34	33.33
11-01-2016	110	110	109	109	1261900	137.92	178.79	223.833	267.62	32.33
12-01-2016	109	110	106	106	3285800	136.2	177.2	221.72	265.915	29.46
13-01-2016	107	113	107	113	11254100	134.74	175.73	220.007	264.245	42.31
14-01-2016	113	113	107	110	5117600	133.24	174.24	218.367	262.565	39.03
15-01-2016	110	111	108	109	1571600	131.78	172.86	216.707	260.88	37.97
18-01-2016	109	110	107	108	384300	130.36	171.48	215.113	259.205	36.90
19-01-2016	107	111	107	110	980100	129.04	170.19	213.553	257.545	40.53
20-01-2016	110	111	108	108	7358700	127.7	169.17	212.08	255.875	38.16
21-01-2016	109	111	107	108	2006200	126.42	168.09	210.707	254.245	38.16
22-01-2016	109	114	108	111	6721900	125.16	167.05	209.347	252.645	43.86
25-01-2016	111	114	111	111	2508600	124.02	165.94	207.987	251.045	43.86
26-01-2016	110	111	109	109	7584500	122.8	164.73	206.58	249.445	40.94
27-01-2016	110	112	110	110	1538900	121.66	163.54	205.187	247.825	42.98
28-01-2016	111	122	110	116	19129100	120.64	162.4	203.827	246.26	53.39
29-01-2016	116	120	114	114	6064900	119.8	161.22	202.473	244.68	50.11
01-02-2016	116	116	112	112	2192100	119	159.93	201.087	243.085	47.00
02-02-2016	113	117	112	114	16896200	118.28	158.7	199.72	241.5	50.32
03-02-2016	114	114	111	112	2102200	117.64	157.5	198.333	239.91	47.14
04-02-2016	113	115	113	115	2715800	117.06	156.34	196.973	238.335	52.04
05-02-2016	115	127	115	119	33860900	116.62	155.18	195.653	236.78	57.67
09-02-2016	119	119	116	117	3273600	116.2	154.02	194.327	235.25	54.24
10-02-2016	116	117	113	114	9525300	115.58	152.83	192.987	233.795	49.49
11-02-2016	114	117	111	111	8367300	114.54	151.6	191.633	232.375	45.22
12-02-2016	112	113	110	111	3204700	113.72	150.44	190.273	230.965	45.22
15-02-2016	113	114	111	113	5085600	113.18	149.32	188.94	229.58	48.64
16-02-2016	113	120	113	116	21928400	112.88	148.23	187.58	228.22	53.36
17-02-2016	116	119	115	117	8985900	112.62	147.22	186.227	227.055	54.84
18-02-2016	118	127	117	120	26086800	112.42	146.27	184.92	225.91	59.06
19-02-2016	122	125	120	122	10252700	112.36	145.37	183.633	224.77	61.63
22-02-2016	120	134	113	128	54094300	112.46	144.59	182.453	223.66	68.11
23-02-2016	130	135	125	126	28531600	112.58	143.83	181.253	222.67	64.22
24-02-2016	126	126	120	121	10721300	112.72	143.09	180	221.68	55.66
25-02-2016	123	125	119	122	7025200	112.92	142.4	178.76	220.78	56.90
26-02-2016	122	155	122	137	185658900	113.42	141.84	177.593	220.015	70.29
29-02-2016	140	143	130	130	76141800	113.82	141.18	176.393	218.855	60.80
01-03-2016	131	138	130	134	70220200	114.24	140.56	175.253	217.705	63.80
02-03-2016	137	138	134	134	21551300	114.64	139.9	174.1	216.6	63.80
03-03-2016	135	145	135	138	71509700	115.12	139.26	172.993	215.595	66.76
04-03-2016	140	176	140	165	223507500	116.26	138.82	172.127	214.625	79.15
07-03-2016	169	194	165	189	148461100	117.84	138.63	171.387	213.72	84.63
08-03-2016	195	208	192	202	118523900	119.7	138.45	170.747	212.79	86.68
10-03-2016	207	208	191	191	52124700	121.36	138.12	170.067	211.845	77.31
11-03-2016	191	203	181	200	63908100	123.14	138	169.467	210.925	79.28
14-03-2016	200	219	199	215	78697600	125.24	138.07	169.007	210.045	82.08
15-03-2016	215	222	211	212	35862900	127.28	138.13	168.5	209.085	79.76
16-03-2016	212	224	210	219	22590200	129.46	138.26	167.947	208.09	81.10
17-03-2016	224	273	224	273	95641500	132.7	138.93	167.82	207.335	87.81
21-03-2016	275	341	257	331	113331500	137.04	140.18	168.153	206.845	91.36
22-03-2016	345	377	331	345	120862100	141.74	141.58	168.573	206.455	91.97
01-04-2016	340	340	311	311	11382600	145.76	142.7	168.8	205.875	77.68
04-04-2016	282	282	280	280	2941400	149.18	143.55	168.92	205.17	67.39
05-04-2016	252	306	252	262	141920100	152.3	144.25	168.9	204.365	62.24
06-04-2016	265	287	265	283	57559700	155.7	145.22	169.053	203.93	65.55
07-04-2016	290	295	278	281	42289300	159.12	146.18	169.2	203.555	64.96
08-04-2016	285	288	277	281	19855000	162.56	147.17	169.427	203.17	64.96
11-04-2016	286	292	273	275	32590200	165.9	148.13	169.62	202.81	63.01
12-04-2016	280	290	274	282	34824600	169.34	149.19	169.907	202.5	64.36
13-04-2016	287	338	284	324	202533900	173.66	150.68	170.667	202.475	71.14
14-04-2016	329	331	306	306	66112800	177.62	152.02	171.267	202.435	65.40
15-04-2016	306	317	292	314	32800100	181.68	153.42	171.927	202.43	66.68
18-04-2016	304	310	295	300	24037700	185.46	154.74	172.447	202.355	62.31
19-04-2016	307	319	301	313	34427500	189.54	156.17	173	202.32	64.63
20-04-2016	314	319	308	309	18284600	193.52	157.59	173.533	202.27	63.34
21-04-2016	315	361	314	351	182649300	198.22	159.43	174.34	202.425	70.10
22-04-2016	348	408	345	403	218408700	204	161.9	175.48	202.855	76.00
25-04-2016	408	458	403	439	173656300	210.54	164.77	176.8	203.45	79.07
26-04-2016	445	449	407	420	95241100	216.66	167.47	178.02	203.955	73.70
27-04-2016	426	510	426	500	291683800	224.42	171.03	179.807	204.855	79.89
28-04-2016	505	520	470	472	114717100	231.56	174.31	181.413	205.62	73.38
29-04-2016	471	500	461	482	47947100	238.82	177.72	183.06	206.445	74.19
02-05-2016	482	486	434	442	71568100	245.32	180.76	184.453	207.075	65.60
03-05-2016	442	505	440	492	109847100	252.88	184.23	186.18	207.96	70.24
04-05-2016	492	494	474	476	20056600	260.18	187.36	187.793	208.77	67.12
09-05-2016	486	500	472	480	27844000	267.56	190.64	189.48	209.595	67.51
10-05-2016	474	480	456	460	12900800	274.5	193.84	191.047	210.33	63.47
11-05-2016	470	484	468	472	15959600	281.62	197.25	192.693	211.09	64.83
12-05-2016	480	488	472	478	18677800	288.84	200.73	194.427	211.88	65.52
13-05-2016	478	560	470	525	117675100	296.94	204.68	196.493	212.925	70.42
16-05-2016	530	580	505	580	68283000	306.1	209.23	198.947	214.25	74.92
17-05-2016	585	625	580	610	79652000	315.74	214.1	201.64	215.775	76.97
18-05-2016	615	670	605	645	73988600	326.12	219.35	204.593	217.47	79.12
19-05-2016	640	655	610	630	21264600	336.3	224.51	207.493	219.075	75.85
20-05-2016	645	685	640	650	39836500	346.86	229.89	210.553	220.785	77.20
23-05-2016	660	660	625	625	27431800	356.62	235.02	213.433	222.35	71.79
24-05-2016	625	640	575	580	35870100	365.62	239.72	215.993	223.7	63.21
25-05-2016	600	630	595	620	33946900	375.34	244.79	218.82	225.275	66.99
26-05-2016	625	655	610	640	46240300	385.46	250.05	221.753	226.94	68.72
27-05-2016	640	655	610	625	47511300	395.2	255.16	224.573	228.545	65.93
30-05-2016	625	640	610	615	10050600	404.2	260.23	227.28	230.145	64.06
31-05-2016	620	635	610	610	13744700	412.62	265.23	229.96	231.695	63.10
01-06-2016	615	615	595	605	12722100	420.68	270.19	232.527	233.23	62.09
02-06-2016	605	635	605	620	20593000	429.26	275.31	235.167	234.865	63.95
03-06-2016	620	630	610	615	13500700	437.56	280.35	237.853	236.49	62.84
06-06-2016	620	625	610	610	8852900	445.46	285.35	240.533	238.12	61.70
07-06-2016	620	640	615	635	30722700	453.92	290.6	243.393	239.855	65.12
08-06-2016	685	685	625	635	46585700	462.24	295.85	246.253	241.52	65.12
09-06-2016	650	655	615	620	21315900	469.18	300.94	249.013	243.16	61.31
10-06-2016	620	630	605	610	14035800	474.76	305.9	251.707	244.805	58.83
13-06-2016	610	610	560	580	10047000	479.46	310.6	254.207	246.295	52.04
14-06-2016	580	610	570	580	11241400	484.84	315.3	256.747	247.81	52.04
15-06-2016	585	590	555	590	6306000	491.04	320.11	259.38	249.45	54.09
16-06-2016	590	595	565	565	5982500	497.1	324.7	261.867	250.95	48.51
17-06-2016	570	575	535	555	15256100	502.54	329.12	264.327	252.425	46.45
20-06-2016	565	620	565	620	17678600	509.32	334.22	267.227	254.23	58.73
21-06-2016	625	635	600	605	15187000	515.8	339.18	270.047	256.02	55.57
22-06-2016	610	620	590	590	8311900	522.1	344	272.787	257.74	52.52
23-06-2016	595	615	575	585	11774500	528.16	348.75	275.513	259.47	51.50
24-06-2016	585	600	530	560	14437000	532.88	353.27	278.08	261.22	46.65
27-06-2016	560	560	525	535	10679200	537.46	357.54	280.5	262.815	42.35
28-06-2016	540	555	510	535	11536100	541.88	361.78	282.907	264.415	42.35
29-06-2016	545	565	545	550	7050300	546.88	366.17	285.453	266.055	45.82
30-06-2016	560	570	540	540	7811500	551.42	370.48	287.92	267.605	43.92
01-07-2016	540	550	530	535	3632900	555.94	374.73	290.373	269.135	42.96
11-07-2016	520	545	515	540	6357900	559.72	378.97	292.86	270.685	44.27
12-07-2016	540	595	535	570	24530200	563.06	383.53	295.62	272.375	51.48
13-07-2016	580	615	580	585	31344100	565.98	388.26	298.507	274.095	54.64
14-07-2016	595	600	585	585	7290700	569.28	392.97	301.407	275.835	54.64
15-07-2016	590	710	590	685	114853500	572.98	398.7	305.013	278.1	69.82
18-07-2016	690	700	665	675	18564200	577.04	404.3	308.553	280.32	67.39
19-07-2016	675	690	650	655	13032200	580.5	409.66	311.98	282.42	62.70
20-07-2016	655	690	650	660	14622200	584.86	415.09	315.46	284.555	63.38
21-07-2016	665	675	650	650	7238100	588.02	420.45	318.827	286.64	60.96
22-07-2016	650	650	635	635	6287500	591.2	425.69	321.973	288.645	57.42
25-07-2016	640	660	630	650	7472100	594.6	431.08	325.293	290.76	59.93
26-07-2016	650	660	630	630	4292300	598	436.25	328.56	292.785	55.26
27-07-2016	635	650	635	635	3972700	601.26	441.44	331.92	294.835	56.18
28-07-2016	635	650	630	640	3364400	604.5	446.67	335.32	296.945	57.13
29-07-2016	645	645	605	605	8438000	606.1	451.52	338.487	298.895	49.11
01-08-2016	615	615	595	600	6571300	606.5	456.3	341.653	300.835	48.07
02-08-2016	600	720	600	705	90208200	608.4	462.07	345.533	303.33	64.86
03-08-2016	705	740	695	705	37095400	609.6	467.86	349.433	305.845	64.86
04-08-2016	720	785	710	745	63334500	611.9	474.1	353.64	308.595	69.26
05-08-2016	745	765	720	730	13198000	613.5	480.18	357.76	311.29	65.93
08-08-2016	725	745	710	715	6374000	615.3	485.96	361.78	313.9	62.68
09-08-2016	725	755	715	715	15735900	618	491.81	365.813	316.495	62.68
10-08-2016	720	730	710	710	4292700	619.8	497.57	369.793	319.065	61.51
11-08-2016	710	710	680	680	9178000	620.6	503.03	373.567	321.465	54.89
12-08-2016	700	700	665	665	6777300	621.4	508.3	377.24	323.78	51.89
15-08-2016	670	685	650	660	9402200	622.3	513.25	380.92	326.035	50.88
16-08-2016	670	685	670	670	8611600	623.5	518.06	384.653	328.345	52.84
18-08-2016	685	700	670	695	14499000	625.3	522.99	388.56	330.72	57.42
19-08-2016	700	775	700	730	74391400	627.5	528.38	392.707	333.25	62.85
22-08-2016	750	780	730	745	33039400	630.1	533.83	396.933	335.915	64.91
23-08-2016	750	750	685	695	22087100	631.8	538.63	400.833	338.35	54.11
24-08-2016	700	705	660	675	11960100	632.6	543.26	404.6	340.695	50.49
25-08-2016	675	725	670	715	24177000	634.2	548.22	408.633	343.24	56.73
26-08-2016	720	720	690	690	8023100	635.6	552.39	412.493	345.66	52.30
29-08-2016	695	705	665	670	5301700	636.8	555.78	416.2	347.98	49.00
30-08-2016	675	685	630	645	11401800	638.1	558.78	419.767	350.18	45.16
31-08-2016	650	690	650	675	10563800	640	562.42	423.533	352.56	50.20
01-09-2016	680	685	660	665	4878000	641.5	566.27	427.24	354.91	48.60
02-09-2016	665	675	650	665	3185500	643.5	570.3	430.967	357.275	48.60
05-09-2016	670	705	670	685	12303300	646.1	574.32	434.78	359.77	52.14
06-09-2016	695	720	695	700	16926900	647.7	578.51	438.713	362.345	54.66
07-09-2016	700	710	680	685	20809100	649.3	582.55	442.553	364.86	51.73
08-09-2016	690	700	680	695	5794400	651.4	586.75	446.467	367.44	53.52
09-09-2016	695	710	685	685	11112300	653.4	590.78	450.3	369.985	51.46
13-09-2016	680	685	630	635	10227200	654.9	593.89	453.813	372.285	42.63
14-09-2016	635	635	580	590	12536100	656	596.73	457.027	374.375	36.55
15-09-2016	590	630	590	620	7462500	657.7	599.79	460.42	376.605	42.44
16-09-2016	630	635	610	610	4644100	658.9	602.89	463.747	378.815	41.08
19-09-2016	610	620	605	605	3319300	660.2	605.81	467.053	380.99	40.37
20-09-2016	605	610	595	595	2699200	661.4	608.67	470.287	383.13	38.94
21-09-2016	600	615	590	610	2652300	662.8	611.26	473.58	385.345	42.25
22-09-2016	615	640	615	625	6468400	663.9	613.48	476.987	387.69	45.44
23-09-2016	630	635	610	615	2242100	664.5	615.24	480.34	390.005	43.71
26-09-2016	615	620	600	600	1470100	664.8	617.04	483.58	392.255	41.17
27-09-2016	600	625	600	615	5784300	663.4	618.19	486.933	394.61	44.63
28-09-2016	615	620	605	610	1868500	662.1	619.57	490.233	396.94	43.71
29-09-2016	625	665	625	645	16951100	661.9	621.2	493.74	399.46	51.29
30-09-2016	645	650	615	615	3239600	661	622.93	497.06	401.845	45.62
03-10-2016	625	660	625	635	3786700	660.7	624.36	500.533	404.295	49.62
04-10-2016	635	650	630	635	4460200	660.7	625.95	504.027	406.655	49.62
05-10-2016	640	660	625	630	7950300	660.3	627.45	507.487	409.045	48.58
06-10-2016	645	695	640	690	41981200	661.5	629.75	511.333	411.795	59.51
07-10-2016	700	715	685	695	23667700	662.7	631.98	515.193	414.615	60.27
10-10-2016	695	715	660	685	14560200	663.6	634.05	518.98	417.39	57.93
11-10-2016	700	720	695	695	18687700	665.4	635.75	522.813	420.215	59.62
12-10-2016	700	700	680	685	4784600	667.1	636.8	526.567	423.015	57.15
13-10-2016	685	700	665	665	7252300	666.3	637.35	530.147	425.725	52.48
14-10-2016	680	695	660	680	8312500	665.8	637.7	533.84	428.525	55.42
17-10-2016	685	730	680	710	40885800	665.1	638.5	537.767	431.505	60.67
18-10-2016	715	725	690	690	15144300	664.3	638.9	541.553	434.395	55.94
19-10-2016	700	740	695	715	38807100	664.3	639.8	545.407	437.41	60.13
20-10-2016	720	730	690	690	11985800	663.8	640.9	549.14	440.31	54.55
21-10-2016	700	705	685	690	5558100	663.4	641.6	552.847	443.195	54.55
24-10-2016	690	715	690	700	6243700	663.8	642.2	556.62	446.125	56.42
25-10-2016	705	715	695	700	6592800	664.5	642.95	560.367	449.055	56.42
26-10-2016	700	720	695	695	12507500	665.2	643.75	563.9	451.99	55.10
27-10-2016	700	710	690	690	8356100	665.6	644.55	567.24	454.89	53.75
28-10-2016	695	700	665	670	8773500	665.1	645.2	570.36	457.695	48.61
31-10-2016	670	680	655	655	5226800	663.6	645.55	573.453	460.43	45.13
01-11-2016	660	680	660	660	5452700	661.9	646	576.52	463.175	46.50
02-11-2016	660	725	660	705	46350800	662.1	646.95	579.787	466.15	56.97
03-11-2016	705	880	700	880	181984700	666.2	649.4	584.24	470	76.35
04-11-2016	880	1005	840	905	346185100	670	652.1	588.813	473.975	77.88
07-11-2016	920	965	835	855	145873900	673.3	654.45	592.693	477.695	68.34
08-11-2016	865	880	815	825	33730200	676.4	656.6	595.987	481.25	63.33
09-11-2016	825	870	785	850	42166700	680.5	659.3	599.353	484.95	65.60
10-11-2016	875	925	860	890	62397400	684.8	662.4	603.213	488.85	68.90
11-11-2016	880	895	825	855	36544900	688.6	665.05	607.047	492.58	63.18
14-11-2016	855	860	810	810	18997900	691.5	667.5	610.7	496.1	56.66
15-11-2016	815	840	745	745	18767200	692.7	669.4	613.78	499.26	48.83
16-11-2016	770	825	755	800	19330800	694.7	671.2	617.24	502.71	54.55
17-11-2016	795	810	765	765	8180200	696.3	672.8	620.467	505.99	50.67
18-11-2016	765	785	745	755	5007200	697.5	674.45	623.667	509.225	49.58
21-11-2016	760	825	755	805	21795400	699.9	676.65	627.153	512.7	54.80
22-11-2016	850	850	810	815	20262900	703.5	679.2	630.427	516.235	55.79
23-11-2016	820	830	785	795	13030100	707.6	681.8	633.687	519.67	53.28
24-11-2016	800	810	780	785	8883600	710.9	684.3	636.827	523.04	52.03
25-11-2016	790	865	790	825	41793800	715.2	687.05	640.327	526.61	56.45
28-11-2016	825	830	795	800	11210300	719.1	689.65	643.573	530.065	53.15
29-11-2016	800	820	790	795	6643500	723.1	692.25	646.813	533.49	52.49
30-11-2016	795	795	760	780	8461400	726.5	694.65	649.673	536.81	50.46
01-12-2016	790	820	785	790	10233200	729.8	696.85	652.253	540.19	51.80
02-12-2016	790	815	790	805	8465200	733.6	699.05	654.693	543.655	53.81
05-12-2016	805	845	805	840	25280500	738.4	701.6	657.493	547.285	58.20
06-12-2016	845	850	820	820	8158900	742.5	702.95	659.627	550.825	54.99
07-12-2016	815	820	795	800	13136000	746.3	704.2	661.813	554.25	51.90
08-12-2016	800	810	795	795	4871800	749.3	705.6	663.9	557.63	51.13
09-12-2016	800	830	800	805	12292000	753.1	707.05	666.32	561.07	52.65
13-12-2016	815	830	805	805	8514300	756.5	708.6	668.407	564.525	52.65
14-12-2016	810	815	785	790	8102100	759.6	710.15	670.5	567.92	49.95
15-12-2016	780	800	770	785	2727000	762.7	711.5	672.533	571.29	49.04
16-12-2016	790	800	790	795	3860700	764.8	713.15	674.767	574.7	50.95
19-12-2016	790	795	765	765	5516700	766.2	714.45	676.72	577.945	45.45
20-12-2016	760	770	725	725	10361400	767	715.3	678.367	580.985	39.35
21-12-2016	735	750	715	715	4300900	767.4	716.4	679.633	583.96	37.98
22-12-2016	720	730	670	680	7434900	767.3	717.2	680.3	586.75	33.56
23-12-2016	680	700	670	675	2779100	767.5	716.9	680.733	589.485	32.97
27-12-2016	690	700	675	675	2483400	767.4	716.6	680.933	592.23	32.97
28-12-2016	690	700	680	695	3186100	767.1	716.1	681.367	595.1	38.02
29-12-2016	690	760	680	725	19756200	767.8	716.05	681.867	598.115	44.75
30-12-2016	730	745	705	705	5085800	767.6	715.95	682.4	600.955	41.51
03-01-2017	705	720	675	705	2972900	767.9	715.85	683.233	603.83	41.51
04-01-2017	700	715	700	710	1382500	768.3	715.85	683.833	606.71	42.71
05-01-2017	725	750	710	720	4040600	768.7	716.25	684.367	609.64	45.14
06-01-2017	725	740	720	730	2841000	769.3	716.9	685.067	612.6	47.53
09-01-2017	730	740	710	715	2321500	769.7	717.45	685.733	615.35	44.40
10-01-2017	715	715	700	705	2310000	770	717.8	686.367	617.93	42.40
11-01-2017	710	735	705	715	4920900	770.9	718	687.1	620.495	45.07
12-01-2017	720	805	720	765	44850700	773.1	718.35	688.067	623.365	56.04
13-01-2017	775	780	745	750	8103600	774.9	718.4	688.967	626.115	52.64
16-01-2017	750	760	730	740	2917700	775.6	718.85	689.833	628.74	50.45
17-01-2017	740	750	730	740	1786800	772.8	719.5	690.533	631.38	50.45
18-01-2017	750	765	735	745	5010800	769.6	719.8	691.267	634.01	51.62
19-01-2017	750	755	735	735	1882200	767.2	720.25	692.033	636.32	49.12
20-01-2017	740	745	725	725	2198100	765.2	720.8	692.8	638.29	46.69
23-01-2017	725	740	725	725	1934600	762.7	721.6	693.767	640.19	46.69
24-01-2017	730	745	720	725	3031500	759.4	722.1	694.733	642.26	46.69
25-01-2017	725	740	700	710	8420400	756.5	722.55	695.533	644.41	42.72
26-01-2017	715	720	670	690	9563300	754.1	722.8	696.367	646.55	38.08
27-01-2017	695	720	690	695	4265600	753.1	722.9	697.3	648.61	39.84
30-01-2017	705	785	695	775	31659900	752.6	723.65	698.333	651.08	59.62
31-01-2017	785	835	760	775	44832000	752.8	724.55	699.467	653.55	59.62
01-02-2017	780	785	755	755	6688000	752.8	725.15	700.567	655.95	54.43
02-02-2017	765	795	745	770	12719300	752.1	726	701.8	658.39	57.42
03-02-2017	775	790	765	765	3633000	751.1	727.3	703.167	660.595	56.10
06-02-2017	770	770	745	745	3915500	750.1	728.85	704.567	662.79	51.04
07-02-2017	750	755	730	735	4271500	749.1	730	705.9	664.895	48.67
08-02-2017	735	740	715	735	3102800	747.3	731.25	707.133	667.07	48.67
09-02-2017	740	750	730	735	2157200	746	732.55	708.433	669.18	48.67
10-02-2017	735	745	730	735	1696700	744.8	733.95	709.767	671.31	48.67
13-02-2017	735	755	735	735	2197800	743.9	735.2	711.067	673.23	48.67
14-02-2017	735	785	730	740	15875000	742.9	736.35	712.2	674.915	50.34
16-02-2017	745	760	725	730	4600400	741.4	737.5	713.167	676.37	47.05
17-02-2017	715	740	715	720	2063900	739	738.7	714.067	677.87	43.95
20-02-2017	730	755	720	735	4237100	737.3	739.9	714.4	679.045	49.34
21-02-2017	745	770	735	745	14188700	736.2	741.25	714.867	680.41	52.60
22-02-2017	750	750	725	725	4255400	734.8	742.05	715.333	681.625	46.19
23-02-2017	725	735	720	725	4035100	733.2	743.15	715.767	683.04	46.19
24-02-2017	730	740	725	725	2228300	731.6	744.05	716.267	684.205	46.19
27-02-2017	725	740	720	735	2893100	730.5	745.05	716.933	685.5	50.00
28-02-2017	735	770	735	740	18181100	729.6	746.15	717.533	686.8	51.83
01-03-2017	740	745	725	725	3003100	728.2	746.5	718.167	688.125	46.34
02-03-2017	730	740	720	725	5280400	727.4	746.8	718.767	689.39	46.34
03-03-2017	725	745	720	725	4619200	727.4	747.2	719.333	690.625	46.34
06-03-2017	725	735	720	735	4424600	727.8	747.6	720.2	691.675	50.69
07-03-2017	735	775	730	755	23981500	729.3	748.3	721.233	692.55	58.03
08-03-2017	760	765	735	735	6258200	730.5	749	721.433	693.175	50.01
09-03-2017	730	730	720	725	6698400	731.5	749.45	721.567	693.575	46.55
10-03-2017	725	725	695	700	6528700	731.6	749.35	721.267	693.925	39.24
13-03-2017	700	705	680	690	2941400	730.9	749.35	721	694.125	36.75
14-03-2017	700	715	700	700	3494500	730.8	749.2	720.9	694.5	40.79
15-03-2017	710	745	700	710	4835700	730.9	749.4	720.867	695.15	44.61
16-03-2017	715	725	710	710	2240900	730.9	749.6	720.867	695.6	44.61
17-03-2017	715	720	705	705	2083500	730.6	749.65	721.033	695.925	43.00
20-03-2017	705	715	700	700	2660400	730	749.65	721.267	696.3	41.40
21-03-2017	705	715	705	715	2755700	730	749.85	721.633	696.8	47.70
22-03-2017	705	710	695	695	2690600	729.8	749.9	721.8	697.225	41.32
23-03-2017	695	710	690	695	5546700	729.4	750.15	721.8	697.675	41.32
24-03-2017	700	705	690	690	1993900	727.9	750.5	721.533	698.025	39.78
27-03-2017	695	700	680	685	1782700	726.6	750.75	721.133	698.375	38.24
29-03-2017	685	720	685	695	9434400	725.7	750.65	721.133	698.8	42.99
30-03-2017	705	710	695	700	2373500	724.9	748.85	721.3	699.125	45.25
31-03-2017	700	735	695	710	12218800	724.2	746.9	721.267	699.5	49.57
03-04-2017	715	780	715	750	26072500	724.5	745.85	721.667	700.15	62.36
04-04-2017	765	805	760	775	44685600	725.5	745.35	722.367	700.975	67.84
05-04-2017	780	795	745	750	10515300	726	744.35	723.067	701.825	58.64
06-04-2017	750	765	725	725	7139200	726	742.7	723.4	702.55	51.16
07-04-2017	735	750	730	735	4306500	726.5	741.5	723.867	703.275	53.70
10-04-2017	735	750	725	725	5895600	727.2	740.65	724.267	704.075	50.85
11-04-2017	730	745	705	710	19484800	727.5	740.3	724.433	704.85	46.84
12-04-2017	715	745	705	710	16788800	726.2	739.4	724.5	705.3	46.84
13-04-2017	715	715	695	700	10023600	724.7	738.75	724.6	705.775	44.14
17-04-2017	700	710	695	700	4217200	723.6	738.2	724.633	706.325	44.14
18-04-2017	700	700	690	700	5461900	722.2	737.15	724.733	706.9	44.14
20-04-2017	700	710	690	690	4480200	720.7	735.9	725.1	707.55	41.18
21-04-2017	695	705	690	695	2830400	719.7	734.9	725.8	708.35	43.23
25-04-2017	700	730	690	695	10518600	718.9	734	726.3	709.15	43.23
26-04-2017	695	710	695	700	4916200	718.2	732.75	726.9	709.9	45.44
27-04-2017	705	770	695	750	122140600	718.5	732.25	727.867	710.95	61.53
28-04-2017	755	925	750	900	291653100	721.8	733.3	729.9	712.775	80.30
02-05-2017	905	920	820	850	98403100	724.1	734	731.5	714.325	68.33
03-05-2017	855	990	840	920	210513200	727.7	735.3	733.467	716.075	74.14
04-05-2017	925	1130	865	1125	239531700	735.6	738.5	736.867	718.775	83.62
05-05-2017	1130	1320	1105	1260	311017300	746.4	742.7	741.267	722.15	87.00
08-05-2017	1270	1310	1125	1170	235619100	755.1	746.2	744.967	724.575	75.78
09-05-2017	1190	1210	1005	1135	204239800	762.9	749.55	748.467	726.875	71.89
10-05-2017	1135	1190	855	855	501275800	765.5	750.15	749.867	727.875	49.87
12-05-2017	865	880	805	850	90324300	768	750.6	751.433	728.825	49.58
15-05-2017	855	905	780	855	293347900	770.6	751.1	752.9	729.85	49.89
16-05-2017	860	875	735	760	432544000	771.1	750.8	753.733	730.475	44.22
17-05-2017	770	840	740	835	200097200	773	751.3	755.1	731.4	49.14
18-05-2017	830	855	805	810	116584100	774.7	751.45	755.9	732.3	47.63
19-05-2017	815	845	800	805	64022500	776.3	751.85	756.633	733.15	47.32
22-05-2017	815	825	770	775	46881800	777.3	752.35	757.233	733.825	45.39
23-05-2017	780	790	745	760	75764000	777.8	752.8	757.667	734.6	44.42
24-05-2017	760	790	750	770	42286700	778.1	753.7	758.233	735.45	45.26
26-05-2017	770	775	755	765	23837200	778.7	754.6	758.9	735.75	44.90
29-05-2017	775	795	760	790	39349600	780	755.75	759.633	736.175	47.20
30-05-2017	795	825	790	815	98338900	782.3	756.95	760.333	736.525	49.47
31-05-2017	815	825	795	800	46912100	784.5	757.7	761.067	736.875	48.13
02-06-2017	810	815	785	790	21010000	786.3	758.55	761.567	737.25	47.21
05-06-2017	795	840	790	820	81078800	788.5	759.7	762.433	737.775	50.27
06-06-2017	825	870	820	855	129713200	791.4	761.15	763.533	738.5	53.65
07-06-2017	865	875	835	835	80640200	794	762.3	764.433	739.275	51.50
08-06-2017	845	855	825	830	28850100	796.6	763.3	765.3	740.1	50.95
09-06-2017	835	870	835	840	40864300	799.1	764.55	766.267	741	52.05
12-06-2017	840	850	820	825	14478300	801.7	765.75	767.167	741.775	50.23
13-06-2017	830	840	820	835	14562700	804.5	766.95	768.267	742.475	51.45
14-06-2017	835	855	830	845	35096700	807.6	767.75	769.533	743.05	52.70
15-06-2017	845	850	830	830	14059500	810.5	768.55	770.667	743.475	50.59
16-06-2017	835	850	820	820	19154100	813	769.35	771.433	744.1	49.18
19-06-2017	825	830	780	780	37064700	814.6	769.75	770.767	744.625	43.91
20-06-2017	785	810	785	795	23499500	816.3	770.25	770.033	745.025	46.24
21-06-2017	795	810	780	790	13456600	817.1	770.8	769.6	745.525	45.56
22-06-2017	790	800	785	785	9311000	817.3	771.4	769.333	746.1	44.85
03-07-2017	790	805	780	780	14448800	817.9	771.95	768.867	746.775	44.11
04-07-2017	790	790	780	780	9617500	819	772.5	768.133	747.3	44.11
05-07-2017	785	795	780	780	13496600	819.9	773.2	767.633	747.875	44.11
06-07-2017	790	795	770	780	15784100	821	774.1	767.433	748.45	44.11
07-07-2017	775	785	750	755	17292000	821.9	774.7	767.5	748.8	39.71
10-07-2017	755	770	750	760	5604000	822.9	774.55	767.233	749.1	40.98
11-07-2017	765	790	760	775	15999200	824.4	774.55	767.3	749.55	44.73
12-07-2017	785	805	780	800	26658500	826.4	775	767.6	750.075	50.40
13-07-2017	805	810	790	790	14588800	828.2	775.2	767.5	750.6	48.27
14-07-2017	795	795	785	790	5768700	830.2	775.45	767.333	751.375	48.27
17-07-2017	795	850	795	845	52992100	833.2	776.45	767.667	752.65	59.26
18-07-2017	845	865	840	845	81539900	836.2	777.55	768.067	753.775	59.26
19-07-2017	850	900	845	885	118585800	839.9	779.05	768.467	755.15	65.46
20-07-2017	885	950	875	945	131897300	843.8	781.15	769.433	756.85	72.27
21-07-2017	950	965	910	910	57275800	844	782.9	770.2	758.425	64.30
24-07-2017	910	920	825	840	96649500	843.8	783.95	770.6	759.575	51.97
25-07-2017	845	845	790	810	81827500	841.6	784.65	770.733	760.5	47.74
26-07-2017	820	850	820	835	64833900	835.8	785.7	770.933	761.6	51.30
27-07-2017	835	850	830	840	23941600	827.4	786.9	770.933	762.8	52.00
28-07-2017	840	900	830	880	68237500	821.6	788.35	771.333	764.125	57.31
31-07-2017	890	905	815	825	92945800	815.4	789.15	771.5	765.2	49.24
01-08-2017	845	890	840	880	104815700	815.9	790.7	772.067	766.375	55.92
02-08-2017	880	900	850	875	57661200	816.4	792.2	772.533	767.675	55.21
03-08-2017	865	880	850	855	16365100	816.4	793.5	772.867	768.775	52.34
04-08-2017	860	885	850	870	17584000	818.6	794.85	773.4	769.95	54.26
07-08-2017	875	900	865	865	31293200	819.2	796.1	773.933	771.125	53.49
08-08-2017	870	880	840	850	24795400	820	797.35	774.3	771.925	51.14
09-08-2017	855	865	845	860	16341300	821.1	798.7	774.933	772.75	52.63
10-08-2017	865	925	865	925	94075800	824.1	800.7	776.267	773.95	61.00
11-08-2017	920	930	875	880	71710100	826.5	802.15	777.367	774.875	53.90
14-08-2017	890	920	885	910	39461200	829.3	803.7	778.9	776	57.45
15-08-2017	910	920	885	900	41000800	832	805.35	780.4	777.175	55.91
16-08-2017	900	910	890	895	13738600	834.1	807.05	781.867	778.25	55.11
18-08-2017	905	950	900	935	74659300	836.5	809.4	783.467	779.375	60.03
21-08-2017	940	1020	935	990	127032700	840.3	812.4	785.233	780.875	65.61
22-08-2017	995	1045	995	1030	77332200	845.1	815.7	787.4	782.45	69.00
23-08-2017	1040	1225	1040	1200	161501400	852.7	820.6	790.7	785	78.64
24-08-2017	1210	1280	1150	1195	108314900	859.5	825.45	793.933	787.525	77.88
25-08-2017	1200	1235	1170	1185	35833100	866.5	830.25	797.033	789.95	76.27
28-08-2017	1185	1315	1115	1285	128701500	875.6	836.1	800.733	792.875	80.58
29-08-2017	1285	1330	1270	1275	41826800	884.3	841.7	804.467	795.775	79.03
30-08-2017	1280	1315	1255	1305	45214200	893.9	847.8	808.467	798.85	80.26
31-08-2017	1320	1345	1270	1270	74228100	902.6	853.55	812.167	801.85	74.78
04-09-2017	1280	1310	1265	1295	84017700	911.6	859.6	815.7	805.05	76.04
05-09-2017	1300	1335	1275	1330	45426900	921.6	866.05	819.567	808.4	77.71
06-09-2017	1330	1430	1320	1410	91925200	933.4	873.2	824.033	811.925	80.99
07-09-2017	1425	1540	1425	1495	104607200	947.7	881.15	829.067	815	83.72
08-09-2017	1495	1675	1495	1660	109202400	965	890.65	835.167	818.775	87.49
11-09-2017	1665	1970	1660	1865	191240700	986.5	901.8	842.7	823.825	90.44
12-09-2017	1885	2030	1880	1950	160929000	1009.8	913.55	850.867	829.45	91.35
13-09-2017	1970	1995	1765	1835	109415000	1030.9	924.4	858.267	834.375	80.20
14-09-2017	1875	1935	1820	1865	62643200	1052.6	935.8	865.867	839.25	80.86
15-09-2017	1870	1890	1745	1860	47667100	1074.2	947.05	873.533	844.275	80.38
18-09-2017	1860	1900	1840	1880	30940500	1096.2	958.6	881.467	849.625	80.87
19-09-2017	1890	2060	1870	2050	103623300	1122.1	972	890.5	856.15	84.41
20-09-2017	2070	2110	1960	1980	62029400	1146.5	984.7	898.533	862.05	78.00
22-09-2017	1985	2020	1925	1970	19931800	1170.4	997.4	906.5	868.075	77.10
25-09-2017	2010	2150	1960	2000	119940700	1194.4	1010.4	914.8	874.3	77.93
26-09-2017	2000	2070	1995	2000	43582300	1218.6	1023.4	923	880.275	77.93
27-09-2017	2010	2010	1870	1945	29112600	1241.7	1035.95	930.867	885.925	72.39
28-09-2017	1940	2030	1935	1985	32430100	1264.5	1048.85	939.133	891.875	73.85
29-09-2017	1990	2030	1940	1940	22812400	1286.4	1061.3	947.167	897.65	69.41
02-10-2017	1950	1965	1875	1880	27033300	1306.3	1073.1	954.8	902.925	63.90
03-10-2017	1890	1910	1830	1860	23300100	1324.6	1084.2	962.3	908.225	62.13
04-10-2017	1885	1910	1865	1880	15664700	1344	1094	969.933	913.65	63.23
05-10-2017	1900	2010	1900	2010	63016000	1367.4	1105.6	978.433	919.8	69.43
06-10-2017	2030	2060	1990	2010	33139300	1391.4	1116.5	986.9	925.9	69.43
09-10-2017	2020	2030	1975	2000	14207300	1414.7	1125.25	995.367	931.875	68.40
10-10-2017	1985	2090	1900	2060	33060000	1439.1	1133.25	1004.3	937.975	71.16
11-10-2017	2060	2070	2020	2060	18506100	1462.7	1142.15	1013.133	944.175	71.16
12-10-2017	2060	2230	2050	2220	63417300	1490.6	1153	1022.967	951.275	77.30
13-10-2017	2220	2320	2190	2230	41065300	1517.6	1166.75	1033	958.45	77.62
16-10-2017	2230	2320	2190	2300	28900600	1546.1	1181.25	1043.5	965.925	79.77
17-10-2017	2310	2370	2290	2340	22401000	1575.8	1196.1	1054.267	973.6	80.90
18-10-2017	2360	2460	2330	2390	35023500	1606.2	1212.4	1065.3	981.6	82.24
19-10-2017	2410	2440	2370	2400	19601800	1636.9	1228.05	1076.367	989.675	82.50
20-10-2017	2400	2410	2340	2360	12966200	1667.1	1243.55	1087.267	997.5	77.54
23-10-2017	2350	2370	2210	2230	26429400	1694.5	1257.8	1097.3	1004.825	64.07
24-10-2017	2230	2320	2160	2270	23191800	1721.4	1272.75	1107.6	1012.55	66.02
25-10-2017	2290	2370	2270	2370	22987500	1751.2	1288.85	1118.5	1020.825	70.37
26-10-2017	2370	2390	2310	2330	15929900	1779.6	1304.45	1129	1029.075	66.69
27-10-2017	2330	2360	2310	2320	6382800	1808	1320	1139.567	1037.3	65.77
30-10-2017	2350	2360	2290	2310	15115500	1836.3	1335.2	1150.133	1045.475	64.80
31-10-2017	2310	2340	2210	2250	18348100	1862.6	1349.55	1160.467	1053.25	59.18
01-11-2017	2270	2360	2250	2320	17938800	1889.2	1364.75	1171.333	1061.225	63.19
02-11-2017	2350	2440	2310	2330	41096000	1915.2	1380.15	1182.2	1069.35	63.74
03-11-2017	2330	2400	2330	2370	16291900	1938.6	1395.65	1193.267	1077.675	65.93
06-11-2017	2380	2500	2370	2490	48562000	1964.5	1412	1205.133	1086.575	71.48
07-11-2017	2490	2580	2490	2560	34721400	1992	1429.25	1217.5	1095.775	74.13
08-11-2017	2570	2570	2500	2510	16900800	2016.5	1446.05	1229.567	1104.675	69.19
09-11-2017	2510	2700	2470	2700	54501400	2045	1464.65	1242.8	1114.6	75.80
10-11-2017	2700	2840	2670	2790	47577800	2074.7	1484.3	1256.767	1125.025	78.18
13-11-2017	2800	2890	2780	2790	34920700	2105.1	1503.85	1270.733	1135.4	78.18
14-11-2017	2800	2830	2700	2760	36873400	2134.4	1523	1284.533	1145.375	75.31
15-11-2017	2780	2800	2700	2720	20362500	2162.2	1541.9	1298.1	1155.225	71.54
16-11-2017	2730	2880	2670	2880	46718500	2191.6	1562.5	1312.667	1165.925	76.59
17-11-2017	2900	2940	2830	2850	31113500	2218.7	1583.2	1327	1176.475	73.94
20-11-2017	2860	2920	2830	2880	16015700	2243.1	1604.05	1341.467	1187.15	74.88
21-11-2017	2880	2950	2850	2910	25164500	2264	1625.25	1355.867	1198.025	75.81
22-11-2017	2930	2940	2880	2880	19754200	2282.6	1646.2	1369.9	1208.8	72.89
23-11-2017	2900	2900	2800	2810	18424400	2302.1	1666.5	1383.633	1219.225	66.45
24-11-2017	2810	2860	2800	2840	10864200	2321.6	1687.1	1397.733	1229.8	67.76
27-11-2017	2850	2910	2850	2860	21761300	2341.6	1707.9	1411.9	1240.55	68.65
28-11-2017	2860	2900	2590	2770	70115100	2359.4	1727.8	1425.533	1250.95	60.61
29-11-2017	2790	2830	2770	2820	19672800	2374.8	1748.45	1439.6	1261.575	63.19
30-11-2017	2830	2850	2800	2800	49449800	2391.2	1768.85	1453.533	1271.7	61.46
04-12-2017	2800	2860	2720	2770	46553300	2407.2	1788.8	1467.333	1281.675	58.85
05-12-2017	2790	2800	2640	2700	26942500	2421.2	1807.8	1480.667	1291.4	53.18
06-12-2017	2690	2720	2550	2580	28499500	2432.8	1825.7	1493.2	1300.45	45.15
07-12-2017	2570	2590	2380	2440	34688100	2442.7	1842.2	1504.867	1308.825	37.95
08-12-2017	2390	2560	2390	2560	16254400	2454.2	1859.35	1517.3	1317.9	45.91
11-12-2017	2590	2770	2570	2700	48628000	2469.4	1877.9	1530.667	1327.725	53.42
12-12-2017	2730	3040	2710	3010	91075000	2492	1899.15	1546.067	1339.1	65.01
13-12-2017	3010	3230	3010	3140	66388600	2517.6	1921.1	1562	1351.125	68.54
14-12-2017	3160	3230	3100	3100	24215600	2542	1943	1576.667	1362.95	66.32
15-12-2017	3110	3180	3070	3140	22650900	2564.6	1966	1591.933	1374.975	67.46
18-12-2017	3150	3190	3090	3100	13564300	2586.4	1988.9	1606.467	1386.775	65.09
19-12-2017	3120	3170	3090	3120	22549700	2608.8	2011.75	1619.767	1398.725	65.74
20-12-2017	3130	3150	3090	3090	7339100	2629.4	2034.25	1631.967	1410.575	63.83
21-12-2017	3090	3140	3050	3100	13853200	2650.2	2056.45	1644.833	1422.4	64.20
22-12-2017	3100	3120	3020	3040	8213900	2666.6	2078.6	1657.533	1433.875	60.19
27-12-2017	3040	3150	3030	3120	13996900	2684.4	2101	1672.633	1445.85	63.47
28-12-2017	3130	3150	3080	3090	6480800	2700.2	2123.15	1687.567	1457.675	61.43
29-12-2017	3090	3100	3050	3060	5149900	2714.6	2145.2	1702.267	1469.35	59.37
02-01-2018	3070	3300	3070	3280	57830600	2732.4	2169.3	1719.067	1482.075	67.87
03-01-2018	3300	3430	3290	3310	31328000	2750.6	2193.75	1735.567	1494.925	68.83
04-01-2018	3330	3410	3310	3400	25570600	2771.4	2219.25	1752.833	1508.3	71.56
05-01-2018	3400	3530	3400	3510	29490100	2797	2245.75	1770.867	1522.225	74.51
08-01-2018	3530	3580	3480	3530	18421800	2822.2	2271.8	1789.233	1536.25	75.02
09-01-2018	3540	3590	3470	3490	17462500	2844.6	2297.9	1807.433	1550.025	71.94
10-01-2018	3500	3700	3460	3700	33174300	2872	2325.8	1826.967	1564.75	77.22
11-01-2018	3720	3970	3710	3910	46946300	2903.8	2355.9	1847.933	1580.625	81.07
12-01-2018	3950	4040	3810	3850	35461600	2934.6	2385.45	1868.333	1596.25	77.07
15-01-2018	3890	3980	3830	3940	22258300	2968.4	2415.5	1889.167	1612.45	78.76
16-01-2018	3960	4120	3940	4090	47162100	3003.8	2446.5	1911.1	1629.45	81.25
17-01-2018	4100	4150	4050	4090	18642500	3039	2477.1	1933.1	1646.4	81.25
18-01-2018	4120	4120	4040	4050	8558200	3072.6	2505.6	1954.633	1663.1	78.41
19-01-2018	4060	4250	4010	4200	26410500	3106.8	2535.65	1976.933	1680.55	81.08
22-01-2018	4210	4300	4180	4230	25079900	3140.2	2566.1	1999.567	1698.175	81.57
23-01-2018	4260	4350	4250	4330	24688400	3176.6	2596.55	2022.9	1716.325	83.14
24-01-2018	4350	4350	4110	4240	18496200	3207.4	2626.2	2045.567	1733.95	76.80
25-01-2018	4240	4560	4240	4530	41833900	3242.2	2658.45	2070.267	1753.125	81.65
26-01-2018	4550	4580	4490	4520	20598600	3276.8	2690.95	2094.833	1772.25	81.02
29-01-2018	4560	4630	4520	4550	16871700	3312.6	2723.5	2119.533	1791.55	81.48
30-01-2018	4550	4570	4260	4500	29806700	3348.2	2755.2	2144	1810.625	78.08
31-01-2018	4480	4550	4270	4470	19297900	3380	2785.8	2168.333	1829.5	76.03
01-02-2018	4460	4530	4250	4300	33604100	3409	2813.85	2191.8	1847.5	65.51
02-02-2018	4300	4470	4140	4450	39163700	3440.4	2841.75	2216.167	1866.2	69.52
05-02-2018	4320	4560	4250	4420	23657100	3470.6	2867.3	2240.367	1884.55	67.82
06-02-2018	4250	4350	4050	4210	40401900	3497.2	2889.9	2263.2	1901.725	57.28
07-02-2018	4280	4370	4230	4290	21888200	3526.8	2914.45	2286.6	1919.425	59.84
08-02-2018	4300	4320	4220	4270	12807100	3555.4	2938.5	2309.867	1937.15	58.89
09-02-2018	4150	4150	4020	4020	30462400	3578.6	2960.1	2331.467	1953.575	48.52
12-02-2018	4090	4180	4050	4130	18860700	3605.8	2982.6	2353.8	1970.6	52.49
13-02-2018	4200	4320	4200	4240	21671100	3634.2	3004.5	2377.033	1988.25	56.13
14-02-2018	4300	4370	4260	4330	17178100	3664.8	3028	2400.833	2006.35	58.90
15-02-2018	4390	4430	4330	4330	10936800	3696	3051.6	2424.533	2024.5	58.90
19-02-2018	4360	4390	4330	4380	14027600	3729.6	3075.4	2448.4	2042.9	60.51
20-02-2018	4400	4440	4290	4300	11979300	3764	3098.4	2471.8	2060.9	56.68
21-02-2018	4280	4350	4260	4280	10305700	3800.8	3121.75	2495.067	2078.85	55.74
22-02-2018	4320	4330	4230	4260	8217300	3834.8	3144.5	2517.833	2096.675	54.75
23-02-2018	4300	4360	4250	4270	7026000	3866.2	3167.8	2540.667	2114.55	55.18
26-02-2018	4300	4320	4210	4220	7487300	3890.4	3191.2	2562.9	2132.15	52.51
27-02-2018	4200	4300	4170	4270	13243000	3913	3215.3	2585.067	2149.75	54.86
28-02-2018	4320	4350	4270	4320	12732300	3937.4	3239.7	2607.8	2166.85	57.14
01-03-2018	4250	4340	4180	4220	13186000	3959	3261.8	2630.333	2183.7	51.53
02-03-2018	4210	4210	4030	4060	14378500	3978.2	3282.3	2652	2199.4	44.07
05-03-2018	4100	4180	4050	4070	12324500	3997.2	3303	2673.567	2214.125	44.61
06-03-2018	4100	4150	4030	4050	5089600	4016.4	3322.9	2694.967	2228.075	43.70
07-03-2018	4050	4060	3640	3750	35009800	4029.4	3339.8	2714.1	2240.975	32.88
08-03-2018	3750	3750	3420	3580	50312000	4040.2	3353.4	2732.467	2253.2	28.56
09-03-2018	3610	3800	3610	3760	32334300	4053	3368.7	2751.667	2267.725	37.86
12-03-2018	3800	3850	3770	3820	14918000	4067.6	3383.9	2771.3	2282.575	40.64
13-03-2018	3830	3830	3680	3710	9217500	4080.6	3397.6	2790.333	2296.85	37.35
14-03-2018	3680	3710	3460	3530	19742200	4085.6	3409	2808.067	2310.7	32.68
15-03-2018	3480	3570	3380	3380	21605700	4087	3418.8	2824.833	2323.425	29.39
16-03-2018	3400	3500	3280	3310	14172100	4085.2	3428.3	2841.233	2335.925	27.97
19-03-2018	3430	3650	3390	3460	43449200	4084.2	3440.6	2858.567	2349.2	35.18
20-03-2018	3440	3530	3370	3430	24561400	4082.2	3452.2	2875.267	2362.475	34.44
21-03-2018	3480	3510	3340	3400	23375600	4080.4	3462.5	2892.067	2375.675	33.67
22-03-2018	3450	3520	3400	3440	17896500	4075.2	3473.6	2908.933	2389.025	35.72
23-03-2018	3340	3430	3270	3420	10638700	4065.4	3484.6	2925.733	2402.3	35.14
26-03-2018	3410	3620	3370	3610	23921500	4060.6	3497.6	2943.833	2416.4	44.45
27-03-2018	3650	3700	3530	3560	40045000	4053	3510.7	2961.333	2430.125	42.71
28-03-2018	3550	3620	3510	3540	13798500	4042	3522.9	2978.333	2443.825	42.01
29-03-2018	3550	3600	3520	3530	16153600	4030.8	3534.9	2995	2457.525	41.63
02-04-2018	3570	3950	3550	3910	43618300	4028	3550.3	3013.067	2472.975	57.14
03-04-2018	3880	3970	3780	3780	28700200	4019.6	3563.2	3030.3	2487.6	52.04
04-04-2018	3830	3870	3630	3650	15679700	4008	3574.1	3046.733	2501.675	47.49
05-04-2018	3700	3780	3640	3740	25785800	3996.2	3586.4	3063.1	2516.225	50.71
06-04-2018	3740	3780	3690	3720	6892900	3985.8	3596.6	3079.4	2530.625	49.97
09-04-2018	3710	3870	3690	3840	17948600	3972	3607.1	3096.3	2545.7	54.25
10-04-2018	3850	3890	3830	3860	10934800	3958.8	3617.8	3113.567	2560.825	54.94
11-04-2018	3880	3920	3810	3810	13347800	3944	3628.3	3130.333	2575.65	52.79
12-04-2018	3810	3850	3770	3810	9468900	3930.2	3639.2	3146.867	2590.55	52.79
13-04-2018	3890	3910	3820	3820	9256600	3917.2	3648.6	3162.933	2605.55	53.22
16-04-2018	3850	3850	3710	3710	14680700	3905.4	3657.2	3177.7	2620.2	48.10
17-04-2018	3740	3770	3650	3660	11922700	3889.6	3665	3191.033	2634.525	45.94
18-04-2018	3690	3690	3590	3620	9870600	3873.6	3672.1	3202.733	2648.675	44.22
19-04-2018	3620	3730	3610	3670	13456000	3862.8	3680	3214.2	2663.1	46.89
20-04-2018	3700	3720	3660	3660	7188200	3850.2	3688.5	3226.367	2677.5	46.41
23-04-2018	3660	3720	3630	3630	5823700	3837.4	3696.4	3238.133	2691.75	44.93
24-04-2018	3640	3690	3610	3670	12525200	3830.4	3704.5	3250.2	2706.2	47.34
25-04-2018	3670	3720	3610	3630	15639200	3820.4	3713.1	3261.867	2720.45	45.21
26-04-2018	3640	3670	3400	3510	23538900	3805.8	3720	3271.6	2734.225	39.47
27-04-2018	3530	3610	3390	3470	11615000	3788.6	3726.7	3281.533	2747.775	37.75
30-04-2018	3490	3550	3410	3410	6881900	3770.2	3733.1	3291.133	2760.95	35.27
02-05-2018	3470	3850	3470	3820	44466600	3759	3744.3	3303.267	2776.05	56.38
03-05-2018	3800	3800	3590	3700	17731400	3747	3755.5	3314.6	2790.6	51.13
04-05-2018	3600	3750	3590	3620	11665700	3733.8	3767.3	3325.767	2804.75	47.92
07-05-2018	3590	3670	3560	3650	10648300	3721.6	3778.2	3336.867	2818.775	49.21
08-05-2018	3650	3710	3560	3570	10328100	3707.6	3786.9	3347.733	2832.4	45.95
09-05-2018	3580	3630	3450	3580	8596600	3694.8	3792.6	3359.067	2845.875	46.42
11-05-2018	3640	3710	3630	3650	11677600	3682.4	3797.7	3371	2859.4	49.77
14-05-2018	3640	3680	3520	3580	4279600	3667.6	3802.5	3382.333	2872.75	46.63
15-05-2018	3650	3850	3560	3830	21808400	3659.8	3809.4	3394.467	2887.7	57.05
16-05-2018	3790	3890	3740	3880	22515900	3656.2	3817.2	3406.933	2903.05	58.78
17-05-2018	3900	4030	3900	3940	34093400	3653.6	3825.4	3419.867	2918.575	60.82
18-05-2018	3940	4020	3910	3980	18841700	3652.2	3834.3	3432.667	2934.275	62.17
21-05-2018	3980	4000	3900	3900	10889400	3655.2	3842.3	3444.933	2949.375	57.89
22-05-2018	3900	3970	3750	3760	16874000	3658.8	3849.5	3455.2	2964.05	51.23
23-05-2018	3750	3840	3710	3730	15831900	3658.2	3855.6	3465.2	2978.3	49.91
24-05-2018	3700	3830	3680	3750	11119800	3656.8	3862.2	3474.867	2992.675	50.82
25-05-2018	3790	3810	3660	3670	9494000	3656	3868.3	3483.733	3006.75	47.13
28-05-2018	3670	3700	3620	3620	7842800	3657.8	3871.7	3491.933	3020.5	44.93
30-05-2018	3620	3790	3620	3670	12128000	3663.6	3875.3	3500.4	3034.525	47.56
31-05-2018	3700	3760	3650	3740	16406800	3672.2	3878.7	3509.6	3048.975	51.09
04-06-2018	3770	3830	3710	3740	18414900	3677.8	3881	3519.667	3063.375	51.09
05-06-2018	3800	4070	3800	3990	60947700	3689	3885.6	3531.133	3078.7	61.75
06-06-2018	4000	4040	3900	3930	21285200	3699.6	3890	3541.533	3093.95	58.46
07-06-2018	3930	4130	3920	4090	32062600	3712.6	3893.9	3553.267	3109.85	63.98
08-06-2018	4110	4130	4000	4030	11087500	3724.8	3895.1	3564.667	3125.5	60.72
20-06-2018	3970	4020	3620	3870	30525500	3730	3895.3	3575.067	3140.375	52.97
21-06-2018	3900	3910	3780	3820	14538100	3735.2	3894.1	3585.533	3154.8	50.79
22-06-2018	3790	3790	3620	3660	19217000	3737.6	3889.8	3594.467	3168.15	44.48
25-06-2018	3700	3720	3530	3540	15169300	3737.8	3884.3	3602.533	3180.7	40.43
26-06-2018	3560	3660	3520	3600	14110500	3731.6	3879.8	3610.733	3192.7	43.22
27-06-2018	3650	3690	3450	3450	13570400	3725	3872.3	3617.133	3203.975	38.38
28-06-2018	3470	3550	3300	3330	8261200	3718.6	3863.3	3622.267	3214.7	35.01
29-06-2018	3330	3450	3280	3420	10738200	3712.2	3854.2	3628.333	3225.375	39.32
02-07-2018	3430	3510	3380	3380	13705200	3705.4	3845.6	3632.867	3235.9	38.11
03-07-2018	3340	3450	3200	3230	9826200	3693.2	3832.6	3635.8	3245.525	33.90
04-07-2018	3250	3330	3040	3320	14481500	3682.4	3820.6	3639.333	3255.775	38.30
05-07-2018	3350	3480	3240	3450	23573200	3675.2	3809.6	3643.933	3266.55	44.10
06-07-2018	3500	3610	3420	3520	20848800	3669.4	3799.8	3649.267	3277.5	46.98
09-07-2018	3530	3610	3460	3490	12973200	3662.8	3790	3653.333	3287.9	45.89
10-07-2018	3510	3530	3370	3400	16085000	3656.6	3781	3657	3297.425	42.68
11-07-2018	3360	3460	3340	3350	10236200	3650.4	3770	3660.133	3305.875	40.96
12-07-2018	3390	3480	3360	3380	8881200	3645.6	3759.6	3663.267	3313.45	42.46
13-07-2018	3400	3440	3330	3330	11554100	3638.8	3750.8	3666.267	3320.35	40.61
16-07-2018	3330	3370	3270	3270	4798800	3631	3740.6	3669.333	3327.525	38.45
17-07-2018	3270	3310	3170	3240	15684200	3623.2	3730.3	3672	3334.4	37.38
18-07-2018	3250	3340	3220	3280	8590200	3615.4	3722.9	3674.8	3341.5	39.79
19-07-2018	3310	3370	3290	3320	11492500	3609.2	3714.8	3678.467	3348.7	42.18
20-07-2018	3300	3330	3260	3280	8767900	3604.6	3705.2	3681.533	3354.85	40.45
23-07-2018	3250	3270	3120	3130	14308300	3597.8	3693.2	3683.733	3360.6	34.70
24-07-2018	3150	3350	3140	3320	20971100	3596	3683.1	3687.4	3367.35	45.31
25-07-2018	3350	3370	3270	3320	14050200	3586	3672.5	3691.533	3373.95	45.31
26-07-2018	3350	3510	3350	3470	21899500	3581.4	3664.2	3697.467	3381.3	52.39
27-07-2018	3480	3550	3420	3530	16715600	3579.6	3656.7	3704.733	3389.225	54.90
30-07-2018	3620	3890	3620	3840	49973400	3583.4	3652.5	3713.267	3398.5	65.15
31-07-2018	3740	3780	3540	3600	28511900	3584	3645.8	3719.267	3406.8	54.77
01-08-2018	3600	3740	3560	3740	19552200	3587.2	3641	3724.133	3416.1	58.89
02-08-2018	3700	3740	3580	3600	11893100	3586.2	3634.3	3727.2	3424.8	53.63
03-08-2018	3650	3660	3570	3580	6470500	3586.2	3626.9	3730.4	3433.3	52.91
06-08-2018	3580	3680	3530	3660	11980900	3582.8	3621.3	3733.867	3441.55	55.50
07-08-2018	3660	3730	3580	3630	13456100	3577.8	3617	3737.4	3449.65	54.29
08-08-2018	3640	3660	3380	3400	34537100	3567	3610.3	3739.267	3456.65	46.02
09-08-2018	3400	3440	3180	3250	39792000	3552.4	3602.3	3740.333	3462.6	41.58
10-08-2018	3250	3350	3170	3190	21716600	3538.2	3596.7	3740.933	3468.25	39.91
13-08-2018	3160	3170	2980	3060	36633400	3524.2	3591.5	3741.067	3472.45	36.51
14-08-2018	3050	3130	2990	3020	11775800	3510	3584.1	3740.4	3476.4	35.51
15-08-2018	3040	3140	2950	3120	24468400	3497.4	3577.1	3740.6	3480.5	39.95
16-08-2018	3120	3120	3000	3010	12685400	3484.2	3570.1	3740.267	3483.85	36.93
20-08-2018	3050	3160	3020	3150	15886600	3474.8	3566.3	3739.4	3487.65	42.85
21-08-2018	3180	3190	3060	3080	13355600	3463	3563.3	3737.867	3491.05	40.79
23-08-2018	3100	3150	3010	3020	14726200	3448.6	3560.4	3735.333	3494.35	39.06
24-08-2018	3030	3060	3000	3010	7137000	3434	3555.9	3732	3498.25	38.76
27-08-2018	3050	3070	3020	3020	4331600	3414.6	3551.8	3728.6	3502	39.26
28-08-2018	3060	3170	3040	3150	21360900	3399	3549.3	3726.333	3505.9	45.43
29-08-2018	3160	3170	3070	3070	23537200	3378.6	3545.6	3722.133	3509.6	42.56
30-08-2018	3110	3300	3110	3180	60475800	3361.6	3543.2	3717.267	3513.9	47.47
31-08-2018	3140	3270	3090	3270	30659600	3349.6	3539.8	3713.4	3518.7	51.15
03-09-2018	3270	3270	3150	3150	11423400	3336.2	3535.7	3708.133	3523.2	46.48
04-09-2018	3170	3180	3070	3070	10280800	3324.4	3531	3701.333	3526.95	43.62
05-09-2018	3050	3050	2670	2810	31274300	3309.8	3523.8	3692.8	3529.35	35.88
06-09-2018	2800	2930	2770	2880	11491200	3295.4	3513.5	3685	3531.9	39.02
07-09-2018	2900	2910	2830	2840	8491200	3283.2	3504.1	3675.933	3533.65	37.88
10-09-2018	2850	2880	2800	2810	6609600	3272.8	3495.7	3666.467	3534.9	37.01
12-09-2018	2830	2870	2790	2820	8978100	3260.8	3486.5	3656.4	3536.45	37.52
13-09-2018	2850	2870	2800	2810	8781200	3249.4	3477.4	3646.867	3537	37.19
14-09-2018	2830	2930	2810	2860	15034000	3242	3467.6	3635.733	3537.35	40.02
17-09-2018	2860	2880	2800	2800	8821000	3231.6	3457	3624.267	3537.4	37.82
18-09-2018	2800	2840	2750	2810	7980800	3218.8	3447	3612.667	3537.65	38.43
19-09-2018	2820	2870	2790	2800	9352500	3204.4	3436.9	3601.333	3538.05	38.03
20-09-2018	2830	2870	2810	2820	10154300	3191	3426.9	3590.333	3537.75	39.39
21-09-2018	2850	2880	2810	2810	14305800	3179.2	3417.9	3580.4	3537.55	38.93
24-09-2018	2830	2840	2760	2760	5729700	3167.4	3408.9	3569.133	3536.95	36.63
25-09-2018	2760	2780	2720	2730	8954800	3154.4	3400	3557.867	3536.05	35.28
26-09-2018	2760	2820	2730	2730	9610700	3142.4	3390.6	3548	3535.3	35.28
27-09-2018	2750	2780	2730	2740	5440600	3131.8	3381.4	3537.667	3534.95	36.19
28-09-2018	2760	2840	2750	2800	17053500	3123	3373.1	3527.867	3534.75	41.49
01-10-2018	2810	2920	2790	2890	22710800	3115.2	3365.3	3520.333	3534.9	48.42
02-10-2018	2920	2980	2800	2810	25315100	3105	3357.1	3511.533	3535.1	43.49
03-10-2018	2820	2870	2780	2830	9475600	3096	3350.3	3502.133	3535.15	45.00
04-10-2018	2800	2810	2720	2740	10929100	3088.2	3343	3491.533	3534.85	39.85
05-10-2018	2720	2780	2690	2740	8022900	3076.6	3336.3	3480.933	3534.7	39.85
08-10-2018	2740	2770	2700	2700	4689400	3064.2	3325.1	3469.733	3534.7	37.63
09-10-2018	2710	2750	2700	2720	5392300	3049.2	3315.3	3459.2	3535.4	39.44
10-10-2018	2720	2790	2680	2790	14049100	3034.4	3307	3449.267	3537.15	45.43
11-10-2018	2700	2730	2660	2670	10192000	3011	3297.2	3438.667	3537.7	38.42
12-10-2018	2660	2700	2640	2650	8829700	2992	3288	3427.867	3537.45	37.38
15-10-2018	2650	2670	2520	2520	9015700	2967.6	3277.4	3416.533	3535	31.44
16-10-2018	2520	2600	2440	2570	7658100	2947	3266.6	3405.2	3532.15	35.68
17-10-2018	2600	2630	2590	2590	8017100	2927.2	3256.7	3393.667	3529.6	37.34
18-10-2018	2580	2590	2520	2530	7324300	2904.6	3243.7	3382.4	3526.55	34.46
19-10-2018	2520	2570	2500	2570	13643500	2883.4	3230.6	3372.467	3523.9	37.90
22-10-2018	2590	2590	2530	2530	7951000	2866	3216.5	3362.2	3520.95	35.87
23-10-2018	2550	2560	2450	2450	6944300	2850	3201.2	3351.533	3517.75	32.16
24-10-2018	2460	2480	2380	2380	4940700	2833.8	3186	3342.4	3514.15	29.31
25-10-2018	2300	2350	2270	2290	12881200	2818.4	3171.3	3333.8	3510.4	26.10
26-10-2018	2310	2360	2290	2300	6962700	2804	3157	3324.067	3506.3	27.06
29-10-2018	2320	2320	2200	2210	5018500	2785.8	3141.6	3313.333	3501.9	24.04
30-10-2018	2200	2210	2120	2130	6651200	2768.2	3126.2	3302.8	3497.25	21.73
31-10-2018	2140	2340	2130	2240	16552600	2750	3112.4	3294.2	3492.05	31.50
01-11-2018	2250	2400	2250	2380	23906300	2736	3099.5	3287.533	3487.4	41.51
02-11-2018	2400	2420	2240	2240	14420200	2720.4	3084.5	3280.4	3481.6	35.86
05-11-2018	2240	2410	2240	2330	21814600	2706.8	3070.4	3272.867	3475.7	41.38
06-11-2018	2350	2510	2350	2480	28866000	2696	3055.3	3266.533	3470.45	49.22
07-11-2018	2510	2530	2440	2500	15363100	2683	3041	3260.533	3465.5	50.18
08-11-2018	2540	2630	2520	2590	20959700	2673.4	3026	3254.867	3459.95	54.35
09-11-2018	2580	2600	2530	2570	7463400	2661.2	3011.4	3249.2	3453.25	53.28
12-11-2018	2570	2680	2570	2640	16248200	2648.6	2999.1	3242.733	3447.2	56.50
13-11-2018	2600	2670	2580	2640	11463400	2638.4	2987.3	3236.6	3440.7	56.50
14-11-2018	2670	2720	2620	2620	10294400	2629.4	2976.9	3230.467	3433.35	55.24
15-11-2018	2600	2640	2540	2580	12304600	2624.8	2967.3	3224.133	3425.8	52.70
16-11-2018	2580	2600	2510	2550	9960600	2618.2	2956.8	3215.067	3418.3	50.82
19-11-2018	2530	2550	2430	2430	7911300	2610	2946.6	3206.067	3409.45	44.04
21-11-2018	2360	2460	2160	2180	25812500	2597.4	2935.1	3196.267	3399.2	33.90
22-11-2018	2200	2220	1990	1995	31904800	2580.9	2920.85	3184.633	3387.525	28.64
23-11-2018	1995	2040	1935	1945	16701900	2563.6	2906.5	3172.8	3376.05	27.41
26-11-2018	1950	1960	1800	1800	16292200	2542.4	2892.2	3159.2	3362.4	24.15
27-11-2018	1810	1890	1810	1850	12626800	2523.4	2877.5	3145.8	3349.05	27.35
28-11-2018	1900	1970	1865	1890	16181000	2505	2861.9	3133	3335.75	29.91
29-11-2018	1940	1955	1880	1880	11112000	2486.6	2845.5	3120.133	3322.65	29.63
30-11-2018	1910	1930	1790	1800	14384700	2466.2	2828.6	3106.667	3309.3	27.41
03-12-2018	1850	1890	1820	1865	10312200	2447.3	2813.25	3094.367	3297.125	31.87
04-12-2018	1880	1970	1870	1955	20849200	2431.2	2799.3	3083	3284.65	37.58
05-12-2018	1950	2080	1920	2000	29611800	2416.6	2785.5	3072.2	3272.55	40.27
06-12-2018	2000	2080	1980	2020	15358900	2402.4	2772.4	3061.2	3261.6	41.48
07-12-2018	2050	2060	1970	1985	12553600	2387.3	2759.55	3050.033	3250.075	39.96
10-12-2018	1985	2020	1975	1990	6137700	2371.1	2747.05	3039.1	3238.675	40.30
11-12-2018	1990	2000	1940	1945	10851400	2352.2	2733.7	3027.6	3228.3	38.21
12-12-2018	1935	1935	1880	1880	12381300	2333.6	2719.3	3015.933	3217.05	35.37
13-12-2018	1890	1920	1890	1895	10168700	2314.9	2705.45	3005.167	3205.325	36.54
14-12-2018	1905	1920	1880	1880	7354100	2297.7	2692.95	2994.567	3193.075	35.84
17-12-2018	1890	1900	1815	1820	10618700	2279.3	2677.95	2983.967	3180.525	33.11
18-12-2018	1820	1825	1770	1775	12064600	2260.8	2662.5	2970.333	3167.5	31.18
19-12-2018	1775	1830	1775	1785	9044700	2242.1	2645.65	2957.567	3154.925	32.13
20-12-2018	1785	1795	1750	1755	7733400	2221.4	2627.9	2945.133	3142.3	30.77
21-12-2018	1750	1770	1635	1660	16951900	2201.2	2606.1	2931.867	3129.3	26.88
26-12-2018	1650	1655	1580	1580	8838800	2179.8	2585.9	2918.6	3115.85	24.12
27-12-2018	1600	1635	1580	1590	7883300	2161.2	2564.4	2905.333	3102.7	25.15
28-12-2018	1610	1615	1580	1585	4670100	2141.5	2544.25	2891.567	3089.275	24.97
02-01-2019	1580	1605	1535	1540	5203600	2120.5	2523.85	2877.967	3075.375	23.32
03-01-2019	1540	1580	1520	1530	9381900	2100.5	2502.55	2862.633	3061.925	22.96
04-01-2019	1530	1820	1500	1815	59461000	2085.4	2484.4	2848.867	3050.7	47.86
07-01-2019	1840	1970	1840	1950	53798000	2073.8	2469.9	2835.6	3040.1	55.24
08-01-2019	1960	1970	1860	1930	26923500	2063.4	2456.7	2821.933	3029.5	54.02
09-01-2019	1940	2020	1915	1960	41086600	2055	2444.4	2809	3020.55	55.60
10-01-2019	1970	2020	1955	1965	15006700	2048.5	2433.45	2797.033	3012.475	55.87
11-01-2019	1990	1990	1950	1970	11654000	2041.9	2422.95	2785.3	3003.525	56.16
14-01-2019	1965	1980	1925	1925	7795400	2036.2	2411	2773.133	2994.05	52.80
15-01-2019	1930	1955	1875	1905	24227600	2031.7	2399.95	2761.367	2985.025	51.33
16-01-2019	1920	2020	1910	1935	45855400	2025.6	2387.8	2750.133	2977.05	53.43
17-01-2019	1970	2140	1970	2090	90960500	2019.8	2377.9	2739.6	2970.6	62.43
18-01-2019	2110	2210	2110	2180	44812200	2018.6	2369.5	2729.2	2964.95	66.48
21-01-2019	2210	2250	2100	2130	34110000	2014.6	2360.7	2718.467	2958.3	62.45
22-01-2019	2120	2140	2030	2050	22258400	2006	2351	2705.533	2951.4	56.55
23-01-2019	2000	2130	2000	2070	21940400	1997.4	2340.2	2693.133	2944.75	57.63
24-01-2019	2100	2110	2030	2030	12374200	1986.2	2329.8	2679.4	2937.7	54.70
25-01-2019	2040	2070	2020	2030	9866400	1975.4	2318.3	2666.067	2930.75	54.70
28-01-2019	2060	2260	2060	2210	82268300	1966.8	2307.7	2655	2923.75	64.19
29-01-2019	2220	2250	2120	2120	37545400	1956.4	2297.4	2643.667	2916.55	57.68
30-01-2019	2140	2170	2120	2170	19364200	1947.4	2288.4	2633.733	2909.7	60.10
31-01-2019	2190	2210	2130	2130	22120000	1938.4	2281.6	2624.333	2902.7	57.28
01-02-2019	2130	2150	2110	2120	9661400	1929.8	2274	2614.467	2893.75	56.57
04-02-2019	2130	2180	2120	2150	16169800	1924.2	2267.1	2605.8	2885.6	58.25
06-02-2019	2170	2240	2160	2170	28297300	1924	2260.7	2598.067	2878.2	59.38
07-02-2019	2170	2190	2120	2120	14953900	1926.5	2253.7	2589.4	2870.1	55.35
08-02-2019	2110	2110	2020	2050	17396900	1928.6	2246.1	2580.533	2861.75	50.20
11-02-2019	2050	2050	1950	1955	20831100	1931.7	2237.05	2572.033	2852.325	44.20
12-02-2019	1965	1995	1860	1940	22483900	1933.5	2228.45	2562.833	2842.725	43.32
13-02-2019	1950	1975	1905	1920	8680500	1934.1	2219.55	2552.633	2833.275	42.12
14-02-2019	1930	1950	1830	1835	16503700	1933.2	2209.9	2541.4	2823.4	37.36
15-02-2019	1820	1825	1775	1795	15417600	1933.1	2199.65	2530.1	2813.275	35.34
18-02-2019	1830	1845	1755	1785	18682800	1931.5	2189.4	2519.333	2803.65	34.83
19-02-2019	1810	1975	1810	1925	46255200	1930.9	2181.05	2509.833	2794.975	46.43
20-02-2019	1950	1985	1925	1955	28137000	1930	2173.3	2500.333	2786.65	48.55
21-02-2019	1970	2210	1945	2180	87774900	1933.2	2167.8	2492.667	2779.2	60.98
22-02-2019	2180	2230	2100	2170	50870400	1936.9	2162.1	2485.333	2771.75	60.28
25-02-2019	2190	2190	2060	2080	21772600	1938.7	2154.9	2477.6	2764	54.27
26-02-2019	2100	2100	1980	1985	30316700	1939.5	2145.85	2468.967	2755.575	48.74
27-02-2019	2000	2080	1990	2000	30254900	1941.9	2137.75	2460.167	2747.425	49.61
28-02-2019	2030	2040	1950	1955	11736500	1943.1	2129	2451.333	2739.65	47.03
01-03-2019	1990	2020	1965	2000	15926800	1945.5	2121.6	2443.8	2732.3	49.84
04-03-2019	2030	2140	2030	2130	40142100	1951.7	2115.5	2435.867	2725.9	56.96
05-03-2019	2140	2190	2070	2090	29632100	1958	2109.4	2427.667	2717.25	54.40
06-03-2019	2090	2100	2010	2020	13260000	1962.7	2102.4	2418	2708.85	50.16
08-03-2019	2020	2070	2010	2060	13888200	1968.8	2095.1	2408.2	2701.05	52.44
11-03-2019	2030	2140	2010	2100	20130900	1977.6	2089.4	2396.6	2693.3	54.68
12-03-2019	2130	2130	2020	2020	9301700	1986.4	2083.1	2386.067	2685.55	49.65
13-03-2019	2060	2120	2020	2120	18874700	1997	2079.1	2375.267	2678.25	55.20
14-03-2019	2140	2150	2090	2110	12359800	2007.5	2074.5	2365.333	2670.55	54.55
15-03-2019	2120	2130	2080	2100	5678300	2018.7	2069.6	2355.467	2663.15	53.87
18-03-2019	2070	2120	2060	2070	7062200	2029.5	2065	2344.867	2654.35	51.78
19-03-2019	2080	2110	2030	2050	7637400	2034.2	2059.8	2334.333	2645.2	50.38
20-03-2019	2080	2110	2050	2060	9901100	2036.4	2055.1	2325.4	2635.8	51.09
21-03-2019	2070	2080	2010	2020	10961300	2038.2	2050.8	2317.2	2626	48.12
22-03-2019	2020	2030	1980	1980	11947900	2038.6	2046.8	2309.133	2616.4	45.28
25-03-2019	1960	1960	1910	1920	11621200	2037.7	2043.1	2301.533	2607.2	41.34
26-03-2019	1935	1955	1915	1920	5058200	2036.7	2039.3	2294.2	2598.15	41.34
27-03-2019	1940	1945	1895	1895	7666900	2036.1	2036.15	2286.033	2588.875	39.67
28-03-2019	1895	1915	1890	1890	4411100	2035.8	2033.75	2278.567	2579.975	39.33
29-03-2019	1875	1880	1820	1825	13785800	2033.6	2029.6	2269.733	2571	35.09
01-04-2019	1810	1825	1750	1810	12253700	2028	2023.9	2261.267	2561.7	34.18
02-04-2019	1825	1825	1770	1790	8959100	2020.2	2019.4	2253.067	2551.95	32.94
04-04-2019	1770	1770	1700	1725	16341800	2012.1	2013.35	2244.5	2541.875	29.25
05-04-2019	1740	1760	1700	1760	6414000	2006.3	2006.15	2236.1	2530.725	33.57
08-04-2019	1785	1815	1725	1750	18853100	1999.9	1998.65	2226.767	2519.825	32.95
09-04-2019	1780	1810	1765	1770	19332500	1994.7	1990.45	2218.1	2508.225	35.51
10-04-2019	1780	1790	1740	1790	12109200	1989.9	1982.65	2208.833	2497.025	38.06
11-04-2019	1790	1800	1730	1730	8262300	1980.3	1973.55	2198.567	2486.325	33.75
12-04-2019	1750	1770	1730	1740	6123100	1972.7	1964.55	2189.167	2475.925	35.07
15-04-2019	1750	1755	1705	1715	5835200	1963.6	1955.5	2180.133	2466.2	33.29
16-04-2019	1720	1745	1700	1720	9372100	1955.4	1946.9	2172.867	2457.1	34.01
18-04-2019	1745	1745	1660	1660	12588000	1946.2	1938	2164.733	2447.4	29.83
22-04-2019	1665	1680	1635	1640	4629500	1936	1930.1	2156.733	2438.35	28.57
23-04-2019	1650	1735	1645	1720	10252600	1927	1925.5	2149.467	2430.3	39.57
24-04-2019	1730	1780	1725	1735	19887800	1919.3	1922.9	2142.233	2421.875	41.39
25-04-2019	1735	1755	1690	1720	7414600	1912.7	1920.65	2134.967	2413.575	40.09
26-04-2019	1730	1735	1685	1715	5605000	1907.9	1919.8	2127.333	2406	39.64
29-04-2019	1715	1735	1690	1705	4273300	1903.2	1918.35	2120.033	2397.925	38.71
30-04-2019	1710	1750	1705	1705	10588800	1898.9	1916.5	2112.667	2389.2	38.71
02-05-2019	1710	1725	1700	1705	8535200	1896.3	1914.75	2105.367	2380.125	38.71
03-05-2019	1705	1710	1640	1665	11386900	1893.7	1913.4	2097.667	2371	34.65
06-05-2019	1650	1685	1620	1680	13926500	1891.6	1911.55	2090.133	2362.4	37.30
07-05-2019	1600	1605	1570	1575	12279200	1884.6	1907.75	2082.233	2353.525	28.55
08-05-2019	1560	1575	1505	1520	7060700	1875.9	1902.95	2074.167	2344.225	25.21
09-05-2019	1520	1535	1455	1465	7155400	1861.6	1897.4	2065.733	2334.9	22.39
10-05-2019	1470	1505	1430	1485	5199500	1847.9	1892.4	2057.367	2325.975	25.65
13-05-2019	1485	1530	1470	1470	7775000	1835.7	1887.2	2048.5	2317.125	24.81
14-05-2019	1430	1435	1395	1395	9297200	1823.9	1881.7	2038.533	2307.7	21.09
15-05-2019	1400	1410	1300	1310	16531500	1810.1	1876	2028.533	2297.65	17.82
16-05-2019	1310	1310	1170	1170	16433400	1794.4	1868.75	2017.467	2287.1	13.99
17-05-2019	1175	1260	1155	1215	16858200	1778.7	1862.1	2007.3	2277.525	19.95
20-05-2019	1230	1260	1175	1225	6494000	1760.6	1856.15	1997.2	2267.05	21.26
21-05-2019	1235	1320	1230	1285	9410300	1744.5	1851.25	1987.767	2256.875	28.78
22-05-2019	1290	1305	1250	1280	4722200	1729.7	1846.2	1978.167	2245.925	28.53
23-05-2019	1280	1345	1280	1340	10278700	1715.3	1842.05	1968.5	2234.975	35.60
24-05-2019	1355	1465	1330	1450	18544700	1702.3	1839.95	1960.367	2223.025	46.12
27-05-2019	1460	1540	1460	1490	10335600	1691.7	1839.05	1952.633	2212.475	49.36
28-05-2019	1505	1520	1395	1440	15607300	1678.1	1837.55	1945.433	2200.975	45.67
29-05-2019	1420	1465	1400	1405	7037600	1664	1835.75	1937.667	2190	43.23
31-05-2019	1410	1460	1405	1410	6691400	1650.2	1834.45	1929.8	2179.15	43.69
10-06-2019	1410	1450	1395	1400	4181400	1636.8	1833.15	1922.267	2167.85	42.93
11-06-2019	1410	1430	1385	1390	5360100	1623.6	1828.9	1914.4	2156.65	42.15
12-06-2019	1390	1475	1390	1450	16753400	1611.4	1823.9	1907.2	2146.9	48.25
13-06-2019	1450	1505	1445	1455	10407400	1600.1	1819.15	1900.567	2137.925	48.74
14-06-2019	1490	1510	1440	1440	8718500	1589.3	1813.95	1894.3	2129.175	47.30
17-06-2019	1440	1440	1355	1360	9267100	1578.1	1807.9	1888.1	2120.675	40.47
18-06-2019	1350	1380	1325	1345	6527400	1566.6	1801.65	1881.733	2112.3	39.32
19-06-2019	1360	1380	1355	1370	6063700	1556.1	1796.1	1876.133	2103.55	42.26
20-06-2019	1385	1385	1355	1360	6384000	1545.5	1790.65	1871	2095.3	41.40
21-06-2019	1360	1375	1340	1340	5609100	1535.8	1784.7	1865	2086.25	39.65
24-06-2019	1355	1355	1310	1335	6456000	1526.3	1777.15	1858.033	2077.525	39.21
25-06-2019	1340	1675	1340	1675	97370800	1524	1772.1	1854.267	2070.8	66.63
26-06-2019	1685	1835	1605	1660	118578600	1522.7	1767.4	1849.8	2064.05	65.23
27-06-2019	1660	1745	1600	1685	47155100	1521.2	1763.75	1844.5	2057.375	66.49
28-06-2019	1685	1715	1650	1680	14194700	1519.8	1759.85	1839.033	2050.025	65.98
01-07-2019	1705	1790	1670	1780	58288600	1520	1757.35	1833.633	2043.575	70.85
02-07-2019	1795	1825	1730	1745	32226500	1519.1	1754.5	1828.133	2036.4	67.22
03-07-2019	1750	1770	1715	1720	12363000	1518.9	1749.6	1822	2028.65	64.67
04-07-2019	1750	1810	1750	1785	39516100	1519.8	1746.25	1816.3	2021.825	68.06
05-07-2019	1830	1875	1765	1790	50843500	1521.3	1742.45	1810.767	2015.425	68.31
08-07-2019	1790	1790	1745	1745	12831300	1521.8	1738.6	1805.2	2010.1	63.46
09-07-2019	1745	1745	1685	1695	12299200	1522.5	1734.35	1799.5	2004.175	58.50
10-07-2019	1710	1740	1690	1725	10332000	1524.2	1730.1	1794.8	1998.6	60.50
11-07-2019	1750	1765	1695	1715	9594300	1524.1	1725.55	1791.7	1993.125	59.47
12-07-2019	1710	1715	1625	1630	10268000	1522	1720.65	1789.267	1987.175	51.46
15-07-2019	1640	1650	1590	1610	10881100	1519.8	1716.25	1787.033	1981.175	49.77
16-07-2019	1610	1685	1600	1670	17752400	1518.9	1713.4	1786.167	1975.225	54.60
17-07-2019	1680	1680	1610	1610	10082700	1517	1710.1	1784.567	1969.275	49.47
18-07-2019	1630	1685	1625	1640	13461300	1515.7	1707.3	1782.9	1963.425	51.91
19-07-2019	1650	1655	1625	1630	3880300	1514.2	1705.25	1781.233	1957.575	51.02
22-07-2019	1635	1650	1605	1605	4145500	1513	1703.35	1779.933	1951.5	48.79
23-07-2019	1600	1665	1590	1635	10980300	1512.1	1701.85	1778.4	1945.625	51.53
24-07-2019	1635	1645	1615	1620	3675500	1513	1698.8	1776.167	1939.925	50.09
25-07-2019	1610	1635	1595	1605	4660300	1514.7	1695.3	1773.533	1934.3	48.62
26-07-2019	1605	1605	1580	1585	4190300	1517.1	1689.35	1770.633	1928.575	46.66
29-07-2019	1585	1595	1510	1515	6898800	1517.7	1682.8	1767.5	1922.45	40.50
30-07-2019	1510	1535	1500	1510	8953400	1518.5	1677.1	1764.3	1916	40.10
31-07-2019	1510	1525	1450	1485	8051400	1520.3	1672.1	1761.233	1908.975	38.04
01-08-2019	1485	1580	1460	1510	13870500	1524.3	1667.2	1758.767	1902.475	41.28
02-08-2019	1500	1525	1475	1510	7188900	1531.1	1662.75	1756.2	1895.875	41.28
05-08-2019	1480	1485	1425	1430	5914900	1535.4	1657.05	1753.2	1889.325	34.56
06-08-2019	1370	1415	1315	1385	8181300	1538.6	1649.6	1750.3	1882.55	31.46
07-08-2019	1400	1445	1380	1390	5993200	1540.7	1642.6	1747.733	1876	32.19
08-08-2019	1400	1420	1370	1390	4207500	1542.9	1636.3	1745.1	1869.35	32.19
09-08-2019	1400	1425	1390	1395	3642500	1544	1629.65	1742.7	1862.375	33.01
12-08-2019	1400	1410	1360	1365	2508600	1542.3	1622.3	1740.733	1855.85	30.61
13-08-2019	1365	1365	1325	1325	3691400	1539	1615.35	1739.033	1849.225	27.71
14-08-2019	1360	1395	1355	1375	5076000	1537.7	1607.9	1737.6	1843.5	35.89
15-08-2019	1325	1360	1315	1345	4523300	1536.5	1600.25	1736	1837.375	33.44
16-08-2019	1355	1565	1345	1385	43266800	1536	1593.1	1734.967	1831.35	39.37
19-08-2019	1400	1430	1385	1385	6917200	1535.7	1586.25	1734	1825.625	39.37
20-08-2019	1390	1405	1370	1380	5545300	1535.5	1579.55	1731.1	1819.675	38.87
21-08-2019	1380	1390	1345	1350	2804300	1533.5	1572.45	1727.1	1813.775	35.91
22-08-2019	1365	1365	1320	1325	4132900	1530.9	1565.5	1723.067	1808.15	33.61
23-08-2019	1350	1420	1330	1365	16534400	1529.4	1559.35	1719.1	1803.075	40.20
26-08-2019	1340	1350	1295	1330	5984500	1528.8	1553.45	1714.867	1798.275	36.77
27-08-2019	1340	1385	1330	1350	6881300	1528.9	1547.75	1710.733	1793.525	39.93
28-08-2019	1350	1360	1325	1325	2169400	1528	1542.05	1706.733	1789.1	37.41
29-08-2019	1325	1350	1325	1335	2514900	1527.5	1536.5	1702.933	1785.125	39.07
30-08-2019	1345	1395	1340	1350	4848100	1527.7	1531.75	1699.033	1780.675	41.56
02-09-2019	1355	1370	1335	1335	3400700	1527.7	1527	1694	1775.45	39.81
03-09-2019	1345	1405	1345	1360	13096600	1521.4	1522.7	1688.533	1771.05	44.05
04-09-2019	1400	1495	1400	1420	17043800	1516.6	1519.65	1683.8	1766.5	52.67
05-09-2019	1430	1465	1385	1455	13805800	1512	1516.6	1679.833	1761.375	56.85
06-09-2019	1460	1505	1445	1480	20756100	1508	1513.9	1675.9	1756.275	59.60
09-09-2019	1480	1560	1480	1510	29425500	1502.6	1511.3	1672.433	1750.875	62.67
10-09-2019	1510	1520	1455	1460	11237400	1496.9	1508	1668.633	1745.325	55.15
11-09-2019	1500	1535	1490	1515	15384500	1492.8	1505.85	1664	1739.7	60.73
12-09-2019	1535	1540	1500	1510	4231600	1487.3	1503.55	1659.933	1734.05	60.00
13-09-2019	1510	1520	1445	1450	6434400	1480.5	1500.9	1655.133	1728.2	51.92
16-09-2019	1490	1510	1470	1485	8052100	1475.3	1498.55	1650.833	1722.725	55.67
17-09-2019	1510	1515	1470	1470	3727600	1470.8	1496.65	1646.5	1717.325	53.74
18-09-2019	1470	1470	1425	1435	3323100	1465	1494.6	1641.733	1712.35	49.42
19-09-2019	1430	1450	1415	1420	2812800	1459.1	1491.6	1636.733	1708.55	47.66
20-09-2019	1430	1440	1385	1405	3156700	1454.6	1488.3	1631.967	1705.6	45.89
23-09-2019	1420	1425	1375	1380	2535500	1450	1484.9	1627.5	1702.775	43.03
24-09-2019	1370	1370	1330	1345	3154000	1443.5	1481.2	1623.433	1700.5	39.33
25-09-2019	1330	1365	1310	1345	1988100	1438.2	1477.6	1619.467	1697.975	39.33
26-09-2019	1360	1365	1335	1340	3668700	1432.2	1473.95	1615.6	1695.225	38.78
27-09-2019	1350	1390	1350	1360	8535700	1426.8	1470.5	1612.433	1692.625	42.27
30-09-2019	1385	1390	1315	1315	3348600	1421	1467	1609.233	1690.2	37.14
01-10-2019	1370	1380	1340	1345	2336400	1415.2	1463.65	1606.3	1687.6	42.18
02-10-2019	1340	1340	1305	1305	3616400	1408.9	1460.95	1602.167	1684.35	37.83
03-10-2019	1305	1305	1265	1290	4792800	1402.6	1458.65	1597.733	1680.8	36.31
04-10-2019	1300	1305	1275	1285	1400600	1396.6	1456.85	1591.767	1677.125	35.80
07-10-2019	1305	1310	1275	1290	4951200	1392.1	1454.9	1585.9	1673.65	36.76
08-10-2019	1310	1320	1300	1305	4393000	1388	1453.25	1580.733	1670.225	39.69
09-10-2019	1305	1310	1290	1290	4931400	1384.1	1452.2	1576.1	1666.95	37.81
10-10-2019	1295	1300	1250	1250	9943000	1378.9	1451.6	1571.1	1663.8	33.27
11-10-2019	1260	1285	1255	1275	7050000	1374.2	1452.65	1566.567	1660.7	38.26
14-10-2019	1280	1295	1280	1285	4877200	1371.3	1453.35	1561.8	1657.725	40.18
15-10-2019	1280	1315	1280	1305	11078700	1369.7	1454.15	1556.3	1655.15	43.95
16-10-2019	1315	1330	1300	1300	10191800	1367.9	1454.3	1551.033	1652.775	43.21
17-10-2019	1310	1315	1295	1315	5957900	1366.4	1454.65	1546.333	1650.425	46.12
18-10-2019	1320	1390	1315	1390	23667800	1366.3	1455.15	1541.867	1648.6	57.74
21-10-2019	1390	1410	1370	1380	6532300	1366.6	1454.45	1537.067	1647.2	56.01
22-10-2019	1380	1395	1340	1350	2415600	1367.1	1453.05	1532.6	1646.05	51.05
23-10-2019	1370	1380	1330	1350	7853900	1366.6	1452.15	1527.467	1644.85	51.05
24-10-2019	1350	1365	1340	1345	9061500	1366.6	1451.55	1522.367	1643.65	50.19
25-10-2019	1350	1350	1310	1315	11191000	1365.2	1450.6	1517.133	1642.525	45.27
28-10-2019	1330	1380	1315	1375	15980300	1365	1450.35	1512.5	1641.75	54.81
29-10-2019	1375	1385	1325	1330	11558800	1364	1449.75	1507.7	1639.325	48.05
30-10-2019	1330	1345	1320	1330	7249500	1363.6	1448.55	1502.833	1636.225	48.05
31-10-2019	1345	1350	1280	1285	16116400	1362.8	1446.85	1497.933	1633	42.03
01-11-2019	1275	1280	1250	1255	12694800	1360.6	1445	1493.1	1629.475	38.57
04-11-2019	1280	1280	1260	1275	12289700	1359.5	1444.15	1488.8	1626.025	42.00
05-11-2019	1300	1335	1285	1330	13160900	1359.1	1444	1484.867	1622.825	50.24
06-11-2019	1325	1370	1285	1370	18726700	1360	1444	1481.367	1620.05	55.22
07-11-2019	1370	1380	1305	1320	11965500	1359.7	1443.6	1477.567	1617.125	48.66
08-11-2019	1320	1380	1320	1360	17536100	1359.9	1443.8	1474.467	1614.25	53.43
11-11-2019	1360	1375	1340	1340	8579400	1360	1443.85	1471.333	1610.5	50.88
12-11-2019	1350	1365	1310	1325	14544300	1359.3	1440.35	1468.233	1606.225	49.00
13-11-2019	1320	1330	1290	1300	12947600	1356.9	1436.75	1465.4	1602.075	45.95
14-11-2019	1300	1305	1245	1250	13505900	1352.8	1432.4	1462	1598.075	40.51
15-11-2019	1250	1295	1250	1285	14614900	1348.9	1428.45	1458.9	1594.15	45.38
18-11-2019	1300	1305	1280	1295	11660900	1344.6	1423.6	1455.733	1590.475	46.72
19-11-2019	1275	1305	1255	1260	9863700	1340.6	1418.75	1452.2	1586.625	42.76
20-11-2019	1275	1275	1250	1250	12211400	1335.3	1414.05	1449	1581.825	41.68
21-11-2019	1255	1280	1250	1265	12333800	1330.4	1408.85	1445.833	1577.55	43.98
22-11-2019	1265	1280	1245	1250	10880800	1326.4	1403.45	1442.733	1572.95	42.18
25-11-2019	1250	1270	1240	1260	10971000	1321.9	1398.6	1439.667	1568.6	43.83
26-11-2019	1260	1270	1240	1270	10225000	1317.9	1394.35	1437.067	1564.35	45.50
27-11-2019	1270	1270	1235	1235	11422600	1313.9	1389.45	1434.367	1559.775	40.92
28-11-2019	1225	1235	1150	1150	14181200	1308.5	1383.8	1430.567	1554.675	32.39
29-11-2019	1150	1150	1080	1085	14268300	1302.1	1378.35	1426.233	1549.5	27.64
02-12-2019	1085	1115	1050	1100	16373400	1296.5	1373.25	1422.1	1544.75	30.18
03-12-2019	1100	1145	1095	1115	13896400	1291.9	1367.7	1418.1	1540.55	32.73
04-12-2019	1110	1110	1070	1075	14854500	1286.5	1362.35	1413.9	1536.225	29.63
05-12-2019	1075	1110	1075	1095	12998500	1281.6	1356.9	1409.833	1532.1	33.04
06-12-2019	1110	1120	1095	1100	11254200	1276.4	1351.6	1405.8	1528.425	33.91
09-12-2019	1115	1135	1105	1130	14082600	1272.7	1346.85	1402.233	1525.1	38.99
10-12-2019	1140	1210	1135	1195	18717600	1269.7	1342.45	1399	1522.15	48.28
11-12-2019	1205	1210	1160	1165	14916900	1266.9	1337.9	1396.267	1518.35	44.89
12-12-2019	1165	1180	1155	1155	13042000	1264.2	1333.4	1393.833	1514.35	43.78
13-12-2019	1175	1185	1125	1160	17161400	1261.7	1329.15	1391.8	1509.25	44.52
16-12-2019	1160	1260	1160	1245	27613600	1260.8	1326.45	1390.2	1504.625	55.24
17-12-2019	1250	1310	1250	1300	22935400	1260.7	1324.35	1389.067	1500.725	60.55
18-12-2019	1300	1320	1230	1255	17829100	1260	1322.05	1388.133	1497.075	54.82
19-12-2019	1255	1290	1245	1270	9177000	1260.4	1319.65	1387.867	1493.425	56.31
20-12-2019	1280	1290	1255	1255	9313600	1260	1317.1	1388.433	1489.925	54.38
23-12-2019	1255	1280	1230	1245	9790100	1259.2	1315.25	1388.633	1486.15	53.08
26-12-2019	1240	1270	1240	1240	9531700	1257.9	1313.8	1388.733	1481.7	52.40
27-12-2019	1240	1250	1215	1220	9272000	1256.3	1312.1	1388.3	1477.35	49.68
30-12-2019	1210	1225	1185	1195	9784500	1253.9	1310.15	1387.733	1473.225	46.43
02-01-2020	1195	1210	1175	1210	2738700	1250.3	1308.3	1386.867	1468.975	48.60
03-01-2020	1210	1230	1210	1225	6196500	1247.2	1306.9	1385.367	1464.6	50.75
06-01-2020	1220	1255	1205	1235	9321000	1244.9	1306	1383.667	1460.675	52.19
07-01-2020	1245	1275	1235	1275	9192600	1243.4	1305	1382.567	1456.45	57.53
08-01-2020	1270	1270	1240	1245	6006900	1241.4	1304	1381.5	1452.125	52.77
09-01-2020	1245	1255	1230	1235	7766100	1239.8	1302.5	1380.333	1447.8	51.25
10-01-2020	1265	1290	1260	1265	15562000	1237.6	1301.3	1379.433	1443.775	55.40
13-01-2020	1290	1310	1270	1270	11119400	1236.4	1300.2	1378.633	1439.875	56.07
14-01-2020	1290	1300	1245	1245	11287000	1234.7	1299.15	1377.267	1435.8	51.87
15-01-2020	1240	1240	1200	1200	10375400	1233	1297.9	1375.567	1431.7	45.28
16-01-2020	1200	1220	1190	1200	9393200	1231.9	1296.25	1373.967	1427.8	45.28
17-01-2020	1215	1215	1200	1200	10560500	1230.4	1294.95	1372.9	1424.2	45.28
20-01-2020	1200	1215	1130	1135	4967700	1226.5	1292.8	1371.5	1420.275	36.84
21-01-2020	1135	1145	1110	1125	2846400	1221.6	1290.8	1369.867	1416.425	35.74
22-01-2020	1125	1135	1075	1080	3507000	1216.8	1288.25	1368	1412.375	31.21
23-01-2020	1070	1110	1055	1085	3479500	1211.3	1285.6	1366.3	1408.675	32.23
24-01-2020	1100	1110	1075	1085	1570200	1206.2	1283.1	1364.633	1405.05	32.23
27-01-2020	1085	1085	1005	1010	4633100	1199.9	1279.6	1360.2	1401.15	25.58
28-01-2020	990	1045	955	1030	5464700	1194.5	1275.7	1356	1397.675	29.75
29-01-2020	1050	1055	1005	1005	3924000	1189.6	1271.2	1351.467	1393.9	27.66
30-01-2020	1010	1015	980	980	3272500	1183.5	1266.2	1346.8	1390.05	25.72
31-01-2020	975	990	935	960	7273800	1176.8	1260.7	1341.333	1386	24.26
03-02-2020	945	965	885	915	4848400	1169.9	1255.25	1335.8	1381.625	21.31
04-02-2020	915	950	900	900	3675000	1162.9	1249.1	1330.333	1377.475	20.43
05-02-2020	925	945	900	905	5039800	1155.7	1243.05	1324.467	1373.3	21.60
06-02-2020	910	935	910	925	1895600	1149.2	1237.8	1318.7	1369.35	26.29
07-02-2020	925	935	915	915	1515700	1142.3	1232.1	1313.167	1365.325	25.47
10-02-2020	910	915	840	845	7665500	1133.8	1225.85	1307.5	1361.25	20.62
11-02-2020	850	860	825	855	4891400	1126.2	1220.05	1301.7	1357.325	22.88
12-02-2020	860	875	850	855	3190500	1120.3	1214.4	1295.967	1353	22.88
13-02-2020	850	865	805	820	3297700	1115	1208.55	1290.567	1348.425	20.51
14-02-2020	825	830	795	805	3449300	1109.1	1202.8	1285.2	1343.85	19.57
17-02-2020	805	805	775	800	3338200	1102.8	1197.35	1279.4	1339.275	19.26
18-02-2020	800	850	800	850	5959600	1098.3	1192.4	1274.333	1335	31.19
19-02-2020	850	880	825	860	4536200	1093.6	1187.6	1269.133	1330.775	33.32
20-02-2020	865	940	860	935	10250500	1090.3	1183.35	1264.5	1326.925	46.62
21-02-2020	935	935	900	915	8329100	1086	1179.35	1259.9	1323.175	44.09
24-02-2020	915	915	860	860	4296400	1079.3	1174.5	1254.733	1319.075	38.00
25-02-2020	860	885	835	865	2947300	1073.3	1170.1	1249.7	1315.525	38.82
26-02-2020	865	870	810	820	3346900	1066.6	1165.4	1244.467	1312.025	34.37
27-02-2020	820	835	760	770	5182400	1058.8	1160.25	1239.033	1308.55	30.23
28-02-2020	750	750	685	750	9644900	1048.9	1154.85	1233.933	1304.875	28.74
02-03-2020	750	790	710	715	4627400	1037.2	1148.95	1228.633	1301.1	26.29
03-03-2020	740	760	730	755	3588000	1027.2	1143.6	1223.767	1297.9	33.28
04-03-2020	765	805	745	785	5104000	1017.5	1138.95	1218.933	1295.275	38.03
05-03-2020	795	825	760	760	4098900	1007.6	1133.8	1213.933	1293.225	35.75
06-03-2020	765	765	725	740	1766600	997.5	1128.35	1209.333	1290.85	33.99
09-03-2020	740	740	610	610	7536900	984.9	1121.4	1204.167	1287.775	25.28
10-03-2020	590	645	590	630	4805100	973.1	1114.7	1199.1	1284.5	28.33
11-03-2020	640	640	580	595	3595400	961.1	1107.5	1193.8	1281.075	26.31
12-03-2020	575	580	540	540	4827300	947.7	1099	1188.1	1277.075	23.48
13-03-2020	505	540	505	515	5475100	933.5	1090.35	1182.433	1272.4	22.30
16-03-2020	505	515	480	480	3127900	918.4	1081.65	1176.8	1267.35	20.74
17-03-2020	456	476	448	448	2972500	901.86	1072.63	1170.62	1262.39	19.40
18-03-2020	446	446	418	418	2958900	885.32	1063.36	1164.44	1257.455	18.21
19-03-2020	390	400	390	390	5502800	868.42	1054.11	1157.807	1252.355	17.15
20-03-2020	386	486	364	486	17599000	852.84	1045.22	1151.813	1247.785	31.76
23-03-2020	486	575	452	480	24647000	837.04	1036.72	1145.813	1243.235	31.39
24-03-2020	490	555	484	530	11677400	822.74	1028.72	1140.347	1238.635	37.92
26-03-2020	570	645	560	625	17166800	811.24	1022.12	1135.68	1234.485	48.05
27-03-2020	675	780	655	730	21761100	801.84	1016.87	1131.447	1230.935	56.49
30-03-2020	700	700	680	680	5678700	791.44	1010.92	1127.113	1227.535	52.15
31-03-2020	690	740	660	695	6609100	782.64	1004.57	1122.747	1224.285	53.31
01-04-2020	700	790	660	725	9040300	774.64	998.12	1118.747	1221.06	55.63
02-04-2020	735	765	700	750	5542000	768.04	992.42	1114.847	1218.01	57.52
03-04-2020	765	785	730	740	4416100	761.14	986.22	1110.78	1215.01	56.48
06-04-2020	755	775	720	765	7564400	754.74	980.47	1106.98	1212.16	58.50
07-04-2020	790	800	730	755	7819700	749.64	974.77	1102.947	1207.56	57.35
08-04-2020	760	760	710	740	6107500	743.84	969.17	1098.413	1202.96	55.59
09-04-2020	740	775	730	750	6148900	738.74	964.17	1093.713	1198.285	56.55
13-04-2020	760	770	745	760	1893600	734.34	958.92	1088.913	1193.685	57.53
14-04-2020	760	795	755	795	4963700	731.04	953.92	1084.147	1188.76	60.88
15-04-2020	785	820	770	775	5047600	728.24	949.07	1079.58	1183.91	58.06
16-04-2020	800	800	760	770	2064400	725.64	944.27	1074.613	1179.16	57.35
17-04-2020	770	790	760	775	3360000	723.04	939.37	1069.713	1174.11	57.91
20-04-2020	780	865	760	795	27241400	720.44	934.82	1065.347	1169.135	60.15
21-04-2020	785	785	740	740	8858400	716.94	929.62	1060.38	1164.11	51.96
22-04-2020	735	740	690	715	5070100	714.34	924.07	1055.347	1159.21	48.71
23-04-2020	740	775	710	710	9748700	711.44	918.82	1050.513	1154.135	48.06
24-04-2020	735	755	710	710	11070000	708.54	914.42	1045.78	1149.11	48.06
27-04-2020	745	780	725	755	14833000	707.24	911.12	1041.447	1144.735	54.39
28-04-2020	760	760	740	740	8191300	705.94	907.52	1037.18	1140.385	52.11
29-04-2020	745	765	740	755	4801800	705.04	903.92	1033.247	1135.81	54.18
30-04-2020	760	795	755	795	15948300	703.94	901.12	1029.58	1131.735	59.23
04-05-2020	740	740	740	740	2987600	701.54	897.57	1025.58	1127.235	50.92
05-05-2020	690	735	690	720	10339600	697.24	893.77	1021.313	1122.685	48.26
06-05-2020	730	745	720	725	7420100	693.44	889.72	1017.38	1118.285	48.98
08-05-2020	735	760	735	740	8179000	691.04	885.17	1013.347	1113.81	51.16
11-05-2020	765	765	745	755	4671100	688.84	881.07	1009.68	1109.485	53.31
12-05-2020	755	765	725	725	3406700	686.94	876.77	1005.913	1105.085	48.69
13-05-2020	720	745	700	745	3593000	686.44	872.62	1002.313	1100.885	51.70
14-05-2020	740	745	720	720	1434800	685.84	867.37	998.513	1096.91	47.92
15-05-2020	730	730	705	705	2150100	685.64	861.42	994.513	1092.885	45.76
18-05-2020	710	720	675	680	7465600	684.14	855.67	990.447	1088.86	42.33
19-05-2020	705	710	685	690	4418800	682.24	849.87	986.713	1084.76	44.14
20-05-2020	695	700	680	690	1957000	680.84	844.22	982.813	1080.66	44.14
26-05-2020	680	710	650	690	5357600	679.84	838.67	978.847	1076.96	44.14
27-05-2020	710	710	685	690	8942300	681.44	833.17	974.747	1073.485	44.14
28-05-2020	695	705	670	680	12794300	682.44	827.77	970.613	1069.935	42.36
29-05-2020	685	685	640	640	21807400	683.34	822.22	966.113	1066.185	36.09
02-06-2020	650	675	640	650	18902200	685.54	816.62	961.18	1062.46	38.54
03-06-2020	660	730	655	705	40807900	689.34	811.42	956.68	1059.16	49.91
04-06-2020	720	735	685	685	38331100	693.44	805.92	952.247	1055.96	46.54
05-06-2020	690	705	670	705	13740300	698.58	800.22	947.947	1052.61	50.16
08-06-2020	720	755	715	745	29801600	705.12	795.22	943.947	1049.61	56.51
09-06-2020	760	775	705	710	31932300	711.52	789.97	939.913	1046.235	50.45
10-06-2020	700	710	670	690	13163500	715.6	784.22	935.347	1042.76	47.33
11-06-2020	685	690	650	665	10533300	719.3	778.17	930.913	1039.185	43.69
12-06-2020	650	670	625	670	9800500	722.1	772.42	926.513	1035.785	44.61
15-06-2020	670	680	655	655	5557600	722.7	766.97	922.313	1032.435	42.38
16-06-2020	660	690	650	675	14876900	721.6	761.72	918.447	1028.985	46.24
17-06-2020	680	695	665	695	17858300	721.9	756.67	914.58	1025.81	49.86
18-06-2020	705	710	695	700	16315300	722	752.32	910.38	1022.56	50.75
19-06-2020	700	710	690	700	6673000	721.5	748.07	905.913	1019.435	50.75
22-06-2020	705	705	680	685	5425000	720.2	744.12	901.68	1016.185	47.79
23-06-2020	680	685	655	665	9443800	718.7	739.92	897.047	1012.76	44.10
24-06-2020	675	680	660	675	5194100	716.9	735.82	892.613	1009.46	46.33
25-06-2020	670	675	660	660	3533200	715	732.32	888.18	1005.96	43.52
26-06-2020	665	675	660	670	1316400	713.6	728.72	883.98	1002.21	45.88
29-06-2020	670	680	655	660	2442000	711.8	725.27	880.047	998.235	43.91
30-06-2020	670	675	655	670	3920700	710	722.17	875.947	994.185	46.39
01-07-2020	665	675	650	675	4954900	707.6	719.32	871.813	990.01	47.63
02-07-2020	680	695	675	685	9762600	705.8	717.02	867.98	986.135	50.13
03-07-2020	695	705	690	695	8803400	704.3	714.97	864.28	982.035	52.57
06-07-2020	700	705	690	700	7426100	702.8	712.92	860.513	977.985	53.79
07-07-2020	705	730	695	715	23149100	701.2	710.82	856.947	974.31	57.32
08-07-2020	705	740	705	725	11612800	700.9	708.92	853.38	970.51	59.54
09-07-2020	730	795	710	755	46398500	701.7	708.02	849.947	966.935	65.37
10-07-2020	755	760	735	745	10896200	702.4	706.92	846.68	963.485	62.16
13-07-2020	740	930	740	930	105698900	706.8	707.67	845.213	961.035	80.88
14-07-2020	955	1040	915	920	162694100	710.1	708.67	844.113	958.61	78.62
15-07-2020	945	965	870	915	41954300	713.6	709.77	842.88	956.285	77.45
16-07-2020	915	935	885	895	13713800	716.4	710.72	841.413	954.035	72.79
17-07-2020	895	1010	885	975	112796900	720	711.97	840.747	952.185	78.39
20-07-2020	960	985	935	940	32500300	724	712.77	839.713	950.185	71.46
21-07-2020	950	990	925	955	24772900	728.7	712.97	838.747	948.16	72.58
22-07-2020	965	995	950	950	26607500	733.2	713.32	837.547	946.335	71.57
23-07-2020	955	1080	945	1050	111598000	739.4	715.22	836.58	944.86	78.11
24-07-2020	1050	1085	1010	1015	41788300	744.6	716.72	835.58	943.41	71.88
27-07-2020	1015	1040	1005	1010	13826700	750.3	718.62	834.613	942.01	71.01
28-07-2020	1020	1075	1000	1015	47597900	755.7	721.07	833.647	940.66	71.38
29-07-2020	1015	1040	1010	1015	11203500	761.6	723.72	832.113	939.285	71.38
30-07-2020	1015	1025	955	980	22331100	767.1	726.37	829.98	937.66	64.62
03-08-2020	980	990	915	915	21552500	771.8	727.97	827.713	935.785	54.33
04-08-2020	920	950	915	925	15267100	776.5	729.37	825.413	934.16	55.50
05-08-2020	925	960	910	945	12586000	781.6	731.22	823.347	932.51	57.84
06-08-2020	950	1020	950	1015	33927000	788.1	733.97	821.813	931.16	64.80
07-08-2020	1010	1035	990	990	19427600	794.1	737.77	820.147	929.585	60.93
10-08-2020	1010	1110	990	1110	74981100	802.7	742.57	819.413	928.635	70.15
11-08-2020	1120	1130	1060	1085	45341400	811.6	747.47	818.68	927.485	66.62
12-08-2020	1065	1065	1025	1035	21323600	819.3	752.42	817.513	925.71	60.11
13-08-2020	1025	1080	1025	1050	20321300	826.2	757.77	816.347	924.06	61.33
14-08-2020	1055	1070	1030	1040	7829900	833.3	763.37	815.047	922.51	60.01
18-08-2020	1040	1060	1025	1030	14500300	839.8	769.19	813.413	920.91	58.66
19-08-2020	1030	1070	1025	1040	26604400	845.7	775.41	812.047	919.385	59.64
24-08-2020	1045	1045	1015	1015	11746500	851.8	781.66	810.58	917.885	56.05
25-08-2020	1025	1055	1015	1045	14856600	858.9	787.25	809.113	916.235	59.22
26-08-2020	1055	1120	1045	1065	69494500	866.9	793.1	807.747	914.91	61.23
27-08-2020	1075	1100	1055	1060	15867700	874.7	798.4	806.513	913.56	60.43
28-08-2020	1065	1095	1055	1060	18957400	882.8	802.75	805.58	912.435	60.43
31-08-2020	1090	1090	1015	1025	13161600	889.8	805.7	804.413	911.285	54.63
01-09-2020	1025	1060	995	1060	20222300	897.1	809.5	803.48	910.21	58.88
02-09-2020	1065	1095	1050	1070	21595900	904.5	813.25	803.047	908.91	60.03
03-09-2020	1070	1070	1035	1050	11987100	911.5	816.5	802.547	907.31	56.61
04-09-2020	1030	1030	1010	1025	7800100	918.3	819.25	802.18	905.835	52.58
07-09-2020	1030	1055	1015	1030	12281200	925.6	822.15	801.813	904.185	53.30
08-09-2020	1025	1050	1000	1010	16737100	932.3	824.6	801.313	902.535	50.04
09-09-2020	995	1010	945	960	23792900	938.3	826.65	800.98	900.71	42.98
10-09-2020	950	950	895	895	10403000	942.8	828.2	800.08	898.685	35.88
11-09-2020	885	935	835	925	24783200	948.1	829.95	799.547	897.06	40.74
14-09-2020	950	975	940	965	14266600	954	832	799.447	895.46	46.56
15-09-2020	975	975	945	945	9361800	959.4	833.5	799.347	893.71	44.22
16-09-2020	945	945	905	910	10963300	963.9	834.85	799.313	891.96	40.40
17-09-2020	920	940	900	900	10374800	968	836.15	799.313	890.21	39.35
18-09-2020	910	935	905	915	7110400	972.3	837.55	799.38	888.46	41.79
21-09-2020	915	960	910	910	24429000	976.2	838.7	799.28	886.76	41.20
22-09-2020	900	940	890	920	20041700	980.1	840.5	799.313	885.06	42.94
23-09-2020	925	945	890	910	16496500	983.2	842.45	799.747	883.26	41.61
24-09-2020	900	910	890	905	7098500	986.4	844.4	800.08	881.61	40.93
25-09-2020	915	925	900	925	8249700	986.3	846.55	800.547	880.485	44.83
28-09-2020	930	935	905	915	4100200	986.2	848.15	801.18	879.635	43.29
29-09-2020	915	980	915	950	38688600	986.9	850.25	802.147	878.885	49.79
30-09-2020	960	970	905	920	13084700	987.4	851.9	802.947	877.91	45.03
01-10-2020	925	940	915	935	5933400	986.6	853.3	803.513	877.21	47.72
02-10-2020	935	935	890	910	6792300	986	855	803.847	876.285	43.86
05-10-2020	910	925	905	915	5242400	985.2	856.95	803.713	875.36	44.82
06-10-2020	925	930	920	920	5747000	984.6	858.9	803.747	874.31	45.82
07-10-2020	920	945	920	930	7164500	982.2	860.8	804.213	872.985	47.86
08-10-2020	930	965	925	930	18943100	980.5	862.55	804.647	871.81	47.86
09-10-2020	925	935	905	925	4297100	978.8	864.55	805.347	870.66	46.84
12-10-2020	930	935	915	915	14966900	976.8	866.25	806.313	869.435	44.78
13-10-2020	910	950	905	945	20574900	975.4	868.5	807.613	867.935	51.63
14-10-2020	950	955	930	955	22035500	974.9	871	809.213	866.21	53.70
15-10-2020	960	1010	935	935	39206000	975.3	873.55	810.413	864.61	49.18
16-10-2020	950	1000	920	995	39412300	976.7	876.6	811.813	863.235	60.04
19-10-2020	1010	1010	980	990	19148100	977.6	879.6	813.347	861.91	58.91
20-10-2020	990	1030	985	990	25198000	977.1	882.6	815.013	860.635	58.91
21-10-2020	1000	1030	990	995	22352200	977.2	885.65	817.58	859.41	59.79
22-10-2020	995	995	945	945	34239900	973.9	888.3	819.68	858.035	48.61
23-10-2020	960	970	935	935	15359600	970.9	891.25	821.947	856.735	46.73
26-10-2020	945	960	935	940	13716900	969	894.15	824.613	855.385	47.81
27-10-2020	935	955	925	935	8551200	966.7	896.45	827.413	853.935	46.79
02-11-2020	940	950	920	935	6477300	964.6	898.95	830.447	852.435	46.79
03-11-2020	940	955	935	940	6075700	962.8	901.3	833.727	850.76	48.08
04-11-2020	940	950	910	920	10519500	960.4	903.05	837.073	849.135	43.52
05-11-2020	920	945	920	940	5585100	958.9	905.35	840.74	847.66	48.76
06-11-2020	945	965	940	955	12112600	957.1	908	843.867	846.11	52.33
09-11-2020	965	980	960	970	9848700	955.2	911.05	847.133	844.61	55.66
10-11-2020	980	990	970	975	10364800	953.5	914.1	850.1	843.26	56.74
11-11-2020	975	1025	970	1015	43491100	952.6	917.7	852.7	842.335	64.27
12-11-2020	1020	1025	995	1000	17234800	952.1	920.95	854.5	841.335	60.05
13-11-2020	1000	1020	990	1005	9701000	951	924.05	856.667	840.36	60.97
16-11-2020	1010	1065	1005	1060	36413900	950.8	927.65	859.1	839.985	69.33
17-11-2020	1070	1100	1045	1045	35941200	950.7	931.1	861.233	839.585	65.23
18-11-2020	1045	1070	1040	1045	10444900	951.1	934.7	863.2	839.41	65.23
19-11-2020	1045	1190	1045	1180	92318700	954.1	939.85	866.133	839.885	78.51
20-11-2020	1200	1210	1155	1170	30736300	957.3	944.8	868.833	840.31	76.19
23-11-2020	1200	1420	1190	1360	122631900	965.3	951.8	872.867	842.06	85.16
24-11-2020	1380	1445	1370	1380	58830900	975	958.9	877.133	843.81	85.77
25-11-2020	1410	1555	1410	1465	72081900	985.8	966.95	881.9	846.11	88.02
26-11-2020	1470	1540	1470	1485	32396700	996.2	975.1	886.733	848.635	88.48
27-11-2020	1500	1610	1500	1600	64157400	1009.3	984.35	892.1	851.835	90.70
30-11-2020	1620	1840	1570	1710	176402700	1025.3	994.6	898.333	855.81	92.24
01-12-2020	1730	1820	1635	1765	79870700	1042.6	1005.3	904.967	860.135	92.87
02-12-2020	1795	1800	1725	1745	34284700	1059.2	1015.75	911.433	864.335	89.99
03-12-2020	1770	1800	1685	1705	35557100	1075.1	1025.65	917.5	868.235	84.35
04-12-2020	1730	1780	1720	1755	43182500	1091.8	1035.95	924.267	872.435	85.57
07-12-2020	1820	1820	1750	1755	40455100	1108.7	1045.95	931.2	876.985	85.57
08-12-2020	1800	2010	1785	1930	171171200	1129.2	1057.8	939.333	882.36	89.03
10-12-2020	1950	1980	1825	1870	58489800	1148.1	1067.2	947.067	887.435	81.78
11-12-2020	1905	1930	1835	1850	27620000	1166.8	1076.5	954.367	892.585	79.46
14-12-2020	1900	1975	1890	1965	53434800	1187.1	1087	962.533	898.385	82.53
15-12-2020	1990	2020	1920	1970	40671200	1208.1	1097.75	970.633	904.235	82.65
16-12-2020	2000	2020	1945	1965	32083200	1228.7	1107.65	978.433	909.81	82.04
17-12-2020	1955	1975	1870	1920	47291700	1248.9	1117.45	986.3	915.11	76.53
18-12-2020	1930	1935	1875	1880	21946900	1268.2	1126.7	994.033	919.835	71.90
21-12-2020	1905	2050	1840	1990	106571900	1289.6	1137.1	1002.467	925.21	76.17
22-12-2020	1990	2010	1855	1875	57039900	1308.5	1145.35	1010.033	930.285	65.05
23-12-2020	1885	1930	1745	1835	44083500	1326.6	1153.55	1017.233	935.135	61.68
28-12-2020	1865	1890	1805	1840	16553300	1344.9	1161.85	1024.667	940.235	61.95
29-12-2020	1900	1925	1840	1855	29386000	1363.7	1170.25	1032.067	945.66	62.78
30-12-2020	1860	1870	1730	1730	45903800	1379.4	1177.4	1038.8	950.56	52.47
04-01-2021	1725	1770	1610	1730	78286500	1394.9	1184.9	1045.633	955.635	52.47
05-01-2021	1745	1795	1685	1690	40878400	1410	1192.65	1052.367	960.31	49.45
06-01-2021	1690	1690	1575	1615	45077000	1422.4	1199.55	1058.533	964.46	44.31
07-01-2021	1615	1775	1565	1750	83403100	1437.6	1207.6	1065.6	969.41	53.65
08-01-2021	1790	1880	1760	1770	73713200	1453.2	1215.15	1072.8	974.56	54.86
11-01-2021	1810	1880	1805	1870	71691200	1470.7	1223.95	1080.667	980.86	60.41
12-01-2021	1880	1900	1805	1820	34828200	1488.2	1231.05	1088.267	986.81	56.66
13-01-2021	1880	1985	1855	1920	120468600	1507.9	1239.4	1096.8	993.435	61.78
14-01-2021	1980	2000	1855	1870	71616200	1526.5	1247.75	1104.933	1000.085	58.08
15-01-2021	1870	1875	1770	1790	54519200	1543.6	1255.15	1112.167	1006.46	52.66
18-01-2021	1790	1835	1695	1695	46035900	1558.8	1261.7	1118.9	1012.535	47.04
19-01-2021	1695	1795	1605	1695	54687800	1573.9	1268.35	1125.5	1018.77	47.04
20-01-2021	1695	1740	1655	1725	22603600	1590	1275.2	1132.033	1025.305	49.04
21-01-2021	1740	1765	1700	1705	16537600	1605.3	1282.1	1138.667	1031.88	47.75
22-01-2021	1705	1715	1605	1620	26696400	1618.6	1287.85	1144.867	1037.55	42.62
25-01-2021	1620	1660	1525	1530	29170800	1629.8	1292.5	1150.633	1042.8	37.97
26-01-2021	1535	1575	1425	1425	33695300	1638.8	1296.15	1155.667	1047.275	33.39
27-01-2021	1435	1470	1350	1405	30542400	1646.6	1299.6	1160.667	1051.175	32.59
28-01-2021	1380	1535	1350	1410	55920000	1654.8	1303.45	1165.567	1054.575	33.02
29-01-2021	1410	1540	1375	1465	44399300	1664	1307.5	1170.7	1058.5	37.78
01-02-2021	1465	1500	1395	1490	37514700	1672.6	1311.7	1175.967	1062.475	39.87
02-02-2021	1490	1530	1430	1435	22677900	1680.4	1315.55	1180.867	1066.025	36.93
03-02-2021	1435	1440	1395	1405	16048100	1687.6	1319.35	1185.667	1069.3	35.40
04-02-2021	1400	1530	1390	1515	48114700	1694.3	1324.2	1191.333	1073.175	44.50
05-02-2021	1530	1615	1530	1550	62956900	1701.9	1329.6	1197.167	1077.1	47.05
08-02-2021	1575	1610	1525	1550	26507900	1705.7	1335.5	1203.1	1081.075	47.05
09-02-2021	1550	1580	1480	1495	22361600	1708	1341.5	1208.6	1084.85	43.41
10-02-2021	1500	1510	1455	1485	9322400	1708.4	1347.1	1214.1	1088.525	42.76
11-02-2021	1480	1530	1470	1520	10043300	1709.1	1352.65	1219.767	1092.325	45.81
15-02-2021	1540	1545	1510	1520	7121000	1707.5	1358.4	1225.4	1095.95	45.81
16-02-2021	1530	1545	1510	1530	11052700	1703.9	1364.6	1231.033	1099.725	46.75
17-02-2021	1530	1535	1455	1460	16810200	1697.8	1370.2	1236.133	1103.175	41.34
18-02-2021	1455	1460	1425	1430	8990900	1691.5	1375.35	1241	1106.45	39.25
19-02-2021	1430	1440	1405	1420	5606500	1685.8	1380.45	1245.7	1109.575	38.55
22-02-2021	1440	1540	1425	1540	31482500	1681.5	1386.65	1251.133	1113.575	50.08
23-02-2021	1540	1575	1495	1505	27235600	1676.5	1392.6	1256.133	1117.525	47.29
24-02-2021	1510	1525	1450	1455	11366900	1667	1398.1	1260.867	1121.25	43.56
25-02-2021	1475	1495	1465	1480	7164900	1659.2	1403.65	1264.533	1125.1	45.86
26-02-2021	1475	1500	1440	1480	7266100	1651.8	1409.3	1268.267	1128.725	45.86
01-03-2021	1490	1510	1480	1490	7074500	1642.3	1414.7	1272.1	1132.475	46.86
02-03-2021	1500	1590	1500	1530	42142600	1633.5	1420.8	1276.333	1136.35	50.79
03-03-2021	1540	1555	1470	1485	15577100	1623.9	1426.3	1279.733	1139.8	46.62
04-03-2021	1485	1530	1445	1490	23717400	1615.3	1432.1	1283.4	1143.55	47.14
05-03-2021	1470	1480	1450	1465	7895000	1607	1437.6	1286.8	1147.275	44.79
08-03-2021	1480	1490	1405	1420	12140000	1595.6	1442.6	1289.933	1150.75	40.84
09-03-2021	1415	1435	1380	1400	11982900	1586.1	1447.3	1292.267	1154.05	39.19
10-03-2021	1400	1435	1380	1400	7779600	1577.4	1452	1294.833	1157.275	39.19
12-03-2021	1420	1565	1410	1505	61942200	1570.7	1457.8	1298.133	1161.175	51.21
15-03-2021	1515	1570	1510	1535	23263900	1564.3	1464	1301.6	1165.125	54.01
16-03-2021	1545	1585	1505	1510	24945700	1559.9	1469.65	1304.9	1169.075	51.36
17-03-2021	1515	1530	1495	1505	5822900	1555.4	1475.15	1308.4	1173.075	50.83
18-03-2021	1540	1570	1520	1540	23166200	1552.4	1481.2	1312.567	1177.375	54.41
19-03-2021	1540	1575	1520	1525	16792400	1550.6	1486.5	1316.567	1181.55	52.64
22-03-2021	1580	1710	1550	1680	88527100	1549.2	1493.4	1321.467	1186.5	65.24
23-03-2021	1700	1780	1680	1710	72388800	1548	1500.6	1326.1	1191.6	67.06
24-03-2021	1700	1700	1595	1595	40111800	1542.5	1506.6	1330.133	1196.125	55.11
25-03-2021	1595	1640	1520	1580	39497000	1537.7	1512.95	1333.267	1200.625	53.77
26-03-2021	1625	1625	1565	1595	14512400	1531.2	1519.55	1336.667	1205.4	54.95
29-03-2021	1605	1610	1535	1545	20356600	1524.7	1525.6	1340.067	1209.875	50.32
30-03-2021	1550	1550	1480	1480	20164100	1518.5	1531.05	1342.933	1213.75	45.02
31-03-2021	1485	1490	1400	1425	18338200	1513.1	1535.95	1345.5	1217.45	41.07
01-04-2021	1450	1475	1425	1460	11496800	1508.4	1541.15	1348.367	1221.225	44.41
05-04-2021	1465	1510	1455	1465	18533600	1503.2	1546.6	1351.2	1224.825	44.89
06-04-2021	1460	1480	1445	1450	8463400	1498.1	1551.7	1354.1	1228.525	43.67
07-04-2021	1450	1495	1450	1465	10072700	1495	1556.8	1356.9	1232.4	45.27
08-04-2021	1480	1530	1465	1530	15174600	1495	1562.4	1360	1236.725	51.68
09-04-2021	1530	1545	1480	1485	11781200	1496.2	1567.5	1362.833	1240.8	47.53
12-04-2021	1480	1490	1415	1415	9623900	1496.4	1571.5	1365.2	1244.6	41.89
13-04-2021	1415	1435	1370	1385	14496000	1495.9	1575.35	1367.6	1248.15	39.72
14-04-2021	1390	1420	1390	1415	6867200	1494.9	1579.45	1369.967	1251.75	42.91
15-04-2021	1415	1430	1400	1405	4385200	1493.2	1582.9	1372.2	1255.275	42.11
16-04-2021	1410	1440	1405	1425	6028200	1493	1586.7	1374.7	1258.9	44.35
19-04-2021	1455	1495	1395	1465	21819600	1494.2	1590.9	1377.633	1262.8	48.62
20-04-2021	1470	1500	1450	1465	8349500	1493.2	1593.75	1380.533	1266.8	48.62
21-04-2021	1455	1460	1420	1425	6195000	1490.7	1596.3	1383.3	1270.55	44.64
22-04-2021	1425	1435	1415	1420	4124600	1488.1	1596.9	1386.367	1274.35	44.16
23-04-2021	1430	1445	1405	1415	5308200	1486.5	1597.25	1389.833	1278.075	43.65
26-04-2021	1415	1435	1400	1405	4737900	1484.9	1596.65	1393.033	1281.8	42.58
27-04-2021	1410	1425	1395	1395	3729700	1482.4	1595.75	1395.9	1285.425	41.49
28-04-2021	1395	1415	1395	1415	2597100	1480.3	1593.9	1399.033	1289.125	44.55
29-04-2021	1420	1450	1415	1450	7958600	1478.7	1591.3	1402.633	1292.95	49.51
30-04-2021	1450	1465	1405	1420	7101000	1477.9	1587.85	1406.1	1296.575	45.73
03-05-2021	1430	1440	1390	1395	6202900	1477.2	1584.35	1409.3	1300.05	42.80
04-05-2021	1395	1435	1375	1430	16192700	1477.4	1581.6	1412.767	1303.625	47.84
05-05-2021	1435	1440	1405	1425	6771800	1475.1	1578.3	1416.133	1307.125	47.20
06-05-2021	1430	1525	1430	1480	40304900	1474.6	1575.55	1419.933	1310.75	54.42
07-05-2021	1505	1540	1455	1455	19871700	1474.6	1570.8	1423.6	1314.3	51.01
10-05-2021	1465	1470	1440	1450	8744000	1474	1566.6	1427.1	1316.9	50.33
11-05-2021	1470	1525	1445	1475	41097100	1473.9	1562.85	1430.833	1319.675	53.66
17-05-2021	1485	1520	1435	1435	21008000	1472.8	1557.55	1434.067	1322.275	48.10
18-05-2021	1435	1450	1415	1445	7187700	1471.1	1552.3	1437.567	1325.025	49.51
19-05-2021	1455	1495	1435	1440	13973600	1470.2	1547.05	1440.933	1327.35	48.80
20-05-2021	1440	1465	1365	1370	22564000	1467.8	1541.55	1444	1329.5	40.10
21-05-2021	1385	1410	1315	1330	17430200	1465.1	1536.05	1446.767	1331.375	36.14
24-05-2021	1370	1380	1300	1300	17165900	1462.7	1529.15	1449.3	1333.125	33.46
25-05-2021	1320	1360	1310	1320	13807900	1461.1	1523.6	1451.9	1334.475	36.82
27-05-2021	1330	1350	1300	1305	10601200	1459.2	1518.3	1454.4	1335.925	35.38
28-05-2021	1320	1325	1265	1275	9484800	1454.6	1512.65	1456.733	1337.25	32.63
31-05-2021	1290	1310	1275	1285	9844300	1449.6	1506.95	1459.2	1338.6	34.46
02-06-2021	1300	1430	1295	1430	36552500	1448	1503.95	1462.433	1340.675	53.97
03-06-2021	1430	1450	1395	1410	10645400	1446.1	1500.75	1465.467	1342.825	51.68
04-06-2021	1410	1415	1385	1385	9789400	1443	1497.7	1468.467	1345.175	48.89
07-06-2021	1390	1400	1330	1335	9397100	1439.2	1494.9	1470.733	1347.225	43.81
08-06-2021	1360	1395	1350	1355	12870200	1432.7	1490.95	1473.167	1349.275	46.22
09-06-2021	1360	1375	1350	1355	5710300	1425.6	1486.8	1475.6	1350.975	46.22
10-06-2021	1365	1385	1310	1325	15154300	1420.2	1481.35	1477.8	1352.65	43.01
11-06-2021	1355	1475	1345	1420	57717400	1417	1477.35	1480.967	1354.2	53.92
14-06-2021	1425	1450	1385	1425	22622200	1413.6	1472.4	1484.233	1355.9	54.42
15-06-2021	1420	1420	1365	1385	14624100	1410.4	1467.55	1487.2	1357.65	49.81
16-06-2021	1365	1485	1355	1475	45180400	1410.3	1464.4	1490.8	1359.775	58.35
17-06-2021	1450	1470	1395	1400	24905300	1409.8	1461.45	1493.9	1361.575	50.62
18-06-2021	1400	1420	1330	1355	21195000	1407.7	1458.05	1496.667	1363.2	46.63
21-06-2021	1340	1340	1270	1330	10500600	1405	1454.1	1499.4	1364.65	44.53
22-06-2021	1335	1380	1325	1335	14952500	1402.7	1450.4	1502.033	1366.25	45.06
23-06-2021	1360	1380	1315	1315	9542300	1399.7	1447.35	1504.433	1367.6	43.27
24-06-2021	1330	1335	1300	1315	6411800	1395.4	1445.2	1506.733	1368.85	43.27
25-06-2021	1325	1355	1310	1335	15201100	1392.4	1444.3	1509.133	1370.225	45.77
28-06-2021	1355	1370	1295	1305	14114000	1390.2	1443.3	1511.067	1371.45	42.73
29-06-2021	1305	1340	1255	1275	16013200	1388	1441.95	1512.9	1372.7	39.87
30-06-2021	1275	1325	1275	1300	9152200	1385.7	1440.3	1514.867	1373.9	43.27
01-07-2021	1340	1350	1280	1290	7855200	1383.4	1438.3	1516.4	1375	42.24
02-07-2021	1300	1355	1300	1340	20374400	1381.7	1437.35	1518.367	1376.45	48.80
05-07-2021	1350	1360	1305	1305	9583800	1378.5	1436.35	1520.1	1377.85	44.95
06-07-2021	1340	1385	1325	1360	25365500	1376.4	1434.8	1521.3	1379.5	51.43
07-07-2021	1355	1355	1315	1325	10406800	1374.4	1432.55	1522.333	1381.075	47.59
08-07-2021	1330	1335	1280	1285	10911100	1371.7	1429.9	1521.833	1382.7	43.59
09-07-2021	1290	1325	1285	1300	7276400	1369.4	1427.95	1521.3	1384.725	45.44
12-07-2021	1320	1330	1285	1290	8538500	1367.1	1426	1520.133	1386.55	44.40
13-07-2021	1295	1305	1260	1265	6532900	1364.5	1423.45	1518.667	1388.05	41.80
14-07-2021	1280	1310	1270	1275	8935700	1361.7	1421	1516.5	1389.7	43.23
15-07-2021	1280	1300	1270	1275	5753900	1358.2	1418.45	1513.6	1391.525	43.23
16-07-2021	1300	1360	1285	1315	21740200	1356.1	1417	1510.6	1393.6	49.04
19-07-2021	1330	1355	1315	1325	17278000	1354.7	1415.95	1507.8	1395.65	50.40
21-07-2021	1325	1355	1300	1305	10561200	1352.2	1414.8	1505.133	1397.625	47.65
22-07-2021	1310	1435	1305	1420	52872700	1352.1	1413.6	1502.9	1400.125	60.87
23-07-2021	1430	1430	1360	1370	16674600	1349.9	1412.25	1500.333	1402.425	54.43
26-07-2021	1385	1420	1355	1355	14868400	1347.9	1411.25	1496.5	1404.675	52.64
27-07-2021	1355	1385	1325	1330	10609200	1345.5	1409.75	1492.9	1406.7	49.69
28-07-2021	1350	1365	1315	1365	12144700	1343.3	1408.6	1489.667	1408.95	53.61
29-07-2021	1375	1405	1345	1380	22366200	1342.2	1407.5	1485.767	1411.1	55.21
30-07-2021	1390	1415	1350	1370	13457900	1340.7	1405.9	1481.767	1413.35	53.87
02-08-2021	1380	1445	1370	1395	24993500	1339.8	1405	1477.967	1415.65	56.70
03-08-2021	1395	1410	1350	1365	13620900	1339.7	1403.75	1474.267	1417.925	52.54
04-08-2021	1365	1385	1335	1350	9614600	1340.1	1402.6	1470.733	1420.1	50.54
05-08-2021	1350	1375	1335	1335	12753600	1340.8	1401.75	1466.367	1422.175	48.55
06-08-2021	1350	1355	1320	1325	7759200	1340.9	1401	1462.7	1424.15	47.21
09-08-2021	1345	1370	1310	1335	15842900	1341.5	1400.35	1459.367	1426.175	48.73
10-08-2021	1345	1375	1325	1360	14939700	1343.2	1398.9	1456.167	1428.35	52.42
12-08-2021	1365	1525	1360	1515	94389600	1347.8	1398.7	1453.9	1431.35	67.84
13-08-2021	1515	1550	1480	1500	28187300	1349.2	1398.6	1452.367	1434.125	65.63
16-08-2021	1510	1580	1490	1500	39892200	1351	1398.55	1450.833	1436.85	65.63
18-08-2021	1500	1500	1405	1405	29081000	1351.4	1397.2	1448.933	1439.2	52.92
19-08-2021	1400	1430	1310	1320	42485200	1351.1	1395.15	1446.967	1440.825	44.60
20-08-2021	1320	1345	1285	1320	18560300	1350.4	1391.55	1444.1	1442.475	44.60
23-08-2021	1330	1360	1320	1350	18822500	1350.3	1387.95	1441.3	1444.275	47.95
24-08-2021	1365	1390	1320	1320	15864200	1350.2	1385.2	1437.633	1445.9	45.02
25-08-2021	1325	1350	1315	1330	9067800	1348.4	1382.7	1434.367	1447.825	46.20
26-08-2021	1340	1355	1315	1345	10836600	1346.8	1380.2	1430.533	1449.875	48.00
27-08-2021	1345	1355	1290	1310	16128200	1345.3	1377.85	1426.8	1451.725	44.27
30-08-2021	1320	1355	1320	1350	17233200	1342.8	1376.55	1423.867	1453.8	49.14
31-08-2021	1350	1360	1330	1340	8307000	1341.6	1375.7	1421.5	1455.825	48.01
01-09-2021	1330	1385	1330	1350	25300100	1341.5	1374.6	1419.2	1457.875	49.26
02-09-2021	1355	1380	1335	1350	16471200	1341.9	1373.45	1416.7	1460.025	49.26
03-09-2021	1355	1430	1355	1410	47480300	1343.4	1373.05	1414.733	1462.375	56.56
06-09-2021	1420	1450	1400	1410	22215500	1345.3	1372.5	1413.333	1464.65	56.56
07-09-2021	1420	1430	1380	1385	11400600	1346.7	1371.05	1412.367	1466.725	52.88
08-09-2021	1345	1400	1345	1370	16421500	1347.4	1369.9	1412	1468.7	50.75
09-09-2021	1385	1395	1355	1390	10272200	1349.1	1369.65	1411.9	1470.575	53.45
10-09-2021	1385	1410	1370	1375	7333400	1351.1	1369.55	1411.667	1472.45	51.19
13-09-2021	1375	1390	1365	1375	5242700	1352.6	1369.15	1411.067	1474.3	51.19
14-09-2021	1385	1430	1375	1400	17947800	1354.8	1369.1	1410.467	1476	54.88
15-09-2021	1400	1445	1390	1415	18752200	1356.3	1369	1410.333	1477.85	56.98
16-09-2021	1420	1440	1390	1400	15078500	1358.2	1368.35	1410.3	1479.625	54.26
17-09-2021	1390	1390	1350	1360	14113100	1358.2	1367.3	1409.267	1480.525	47.71
20-09-2021	1375	1375	1330	1335	8892700	1358.4	1366.4	1407.833	1481.35	44.13
21-09-2021	1330	1350	1310	1350	9233400	1359.7	1365.7	1406.5	1481.3	46.72
22-09-2021	1360	1380	1345	1370	12522900	1361.1	1365.25	1405.667	1481.25	50.04
23-09-2021	1375	1430	1370	1380	27523000	1362.9	1365	1404.967	1480.825	51.66
24-09-2021	1420	1585	1410	1535	141013000	1368.3	1366.4	1405.067	1481.075	68.64
27-09-2021	1560	1640	1520	1525	80871700	1373.3	1367.5	1405.1	1480.7	67.01
28-09-2021	1535	1875	1535	1820	222075000	1384.2	1371.2	1407.033	1481.25	81.22
29-09-2021	1800	1915	1765	1800	127051100	1393.9	1375	1409.3	1481.425	78.75
30-09-2021	1830	1970	1815	1900	159607600	1405.4	1380.05	1412.433	1482.2	81.74
01-10-2021	1900	2030	1895	1955	121367800	1418.4	1385.3	1416	1483.45	83.15
04-10-2021	2030	2180	2010	2150	120776000	1433	1392.55	1420.067	1485.425	86.98
05-10-2021	2250	2330	2070	2160	148012600	1448.8	1399.35	1424.433	1487.45	87.15
06-10-2021	2250	2300	2130	2160	100756700	1464.9	1406.4	1429.133	1488.6	87.15
07-10-2021	2080	2080	2010	2010	80406100	1478.5	1412	1432.667	1489.3	71.68
08-10-2021	2010	2170	1950	2170	132376200	1494.6	1418.95	1437.267	1490.9	76.47
11-10-2021	2190	2330	2100	2310	188548800	1513.2	1427.7	1442.733	1492.625	79.71
12-10-2021	2350	2390	2260	2330	121806400	1532.4	1436.55	1448.067	1494.425	80.13
13-10-2021	2320	2360	2240	2290	61735600	1550.3	1445.05	1453.433	1496.05	76.71
14-10-2021	2330	2330	2220	2260	44383700	1568.2	1453.95	1458.567	1497.75	74.15
15-10-2021	2270	2330	2220	2280	71429900	1586.8	1463.45	1464	1499.75	74.75
18-10-2021	2260	2330	2210	2280	53114500	1605.7	1473.25	1469.733	1501.2	74.75
19-10-2021	2240	2320	2240	2300	32497700	1625.2	1483.05	1475.733	1503.325	75.42
21-10-2021	2280	2280	2140	2140	62151100	1641.3	1491.4	1480.667	1504.85	61.43
22-10-2021	1995	2060	1995	1995	237790000	1654	1498.6	1483.933	1505.625	52.02
25-10-2021	1995	2070	1885	1925	156028200	1662.2	1505	1486.533	1505.975	48.18
26-10-2021	1950	1985	1915	1950	68256800	1671.2	1510.2	1489.467	1507.075	49.61
27-10-2021	1950	1965	1865	1880	46259000	1678.8	1514.9	1491.967	1507.825	45.80
28-10-2021	1845	1850	1775	1810	82066800	1686.9	1519.15	1493.767	1508.425	42.30
29-10-2021	1800	1845	1760	1780	64777600	1696.1	1523.6	1495.467	1509.25	40.86
01-11-2021	1725	1815	1700	1775	72888000	1705.2	1527.8	1496.1	1509.375	40.61
02-11-2021	1775	1785	1695	1705	50134400	1712.3	1531.3	1496.067	1509.05	37.20
03-11-2021	1705	1760	1705	1740	38816500	1720.7	1535.45	1497.033	1508.4	39.92
04-11-2021	1800	1820	1750	1750	61725200	1729.1	1538.75	1498.167	1508.05	40.71
05-11-2021	1760	1760	1720	1730	22590700	1736.8	1541.8	1499.067	1507.1	39.59
08-11-2021	1755	1800	1735	1775	31466100	1746.1	1545.7	1500.6	1506.625	43.36
09-11-2021	1800	1825	1770	1780	37360500	1754.7	1548.75	1502.6	1506.575	43.78
10-11-2021	1780	1785	1745	1755	16816700	1763	1552.3	1504.8	1506.875	42.10
11-11-2021	1755	1755	1725	1740	15519800	1770.8	1556.15	1506.667	1507.1	41.08
12-11-2021	1740	1765	1720	1735	19775500	1778.5	1560.2	1508.467	1507.15	40.73
15-11-2021	1735	1735	1615	1615	72760600	1782.6	1563	1509.567	1506.7	33.30
16-11-2021	1625	1660	1595	1610	34155000	1786.6	1565.95	1510.533	1506.65	33.03
17-11-2021	1620	1670	1620	1650	34305300	1791.9	1569.3	1511.333	1507.25	37.41
18-11-2021	1655	1655	1610	1630	19786800	1797.1	1572.25	1512.3	1508.275	36.14
19-11-2021	1640	1725	1640	1715	44481500	1803.6	1576.35	1514.3	1509.825	44.73
22-11-2021	1730	1730	1630	1640	42727200	1808.9	1580	1516	1510.975	39.66
23-11-2021	1660	1710	1660	1690	38603600	1815.2	1583.9	1517.833	1512.1	44.20
24-11-2021	1710	1765	1695	1700	47894000	1821.2	1588	1519.8	1513.15	45.09
25-11-2021	1710	1740	1685	1725	25668400	1827.4	1591.85	1521.8	1514.6	47.35
26-11-2021	1725	1725	1650	1655	25242200	1832.5	1595.35	1523.067	1515.85	42.12
29-11-2021	1640	1675	1605	1665	28632900	1838.6	1598.4	1524.4	1516.6	43.09
30-11-2021	1635	1690	1600	1635	51414600	1844.6	1601.5	1525.8	1517.025	40.88
01-12-2021	1640	1720	1630	1680	30075100	1851.2	1605.45	1527.533	1517.675	45.40
02-12-2021	1695	1775	1680	1755	45434000	1858.9	1610	1529.8	1518.975	51.99
03-12-2021	1775	1780	1705	1710	23520200	1865.5	1614.2	1531.833	1520.1	48.23
06-12-2021	1710	1745	1690	1730	17770800	1869.4	1618.85	1534.067	1521.15	49.96
07-12-2021	1740	1760	1715	1715	15373600	1873.2	1623.25	1536.067	1522.125	48.64
08-12-2021	1720	1740	1710	1720	12445500	1871.2	1627.7	1537.867	1523.075	49.13
09-12-2021	1730	1815	1725	1740	43876400	1870	1631.95	1540	1524.475	51.10
10-12-2021	1730	1760	1700	1705	18524200	1866.1	1635.75	1542.067	1525.85	47.62
13-12-2021	1715	1730	1660	1660	20981500	1860.2	1639.3	1543.6	1527.05	43.52
14-12-2021	1665	1670	1625	1635	18968800	1849.9	1641.45	1545	1527.525	41.39
15-12-2021	1640	1705	1630	1665	28578600	1840	1644.4	1546.233	1528.325	44.88
16-12-2021	1665	1690	1625	1635	14688700	1829.5	1647.2	1547.433	1529.225	42.17
17-12-2021	1650	1675	1640	1660	13784100	1822.5	1650.5	1548.833	1530.125	45.14
20-12-2021	1660	1660	1560	1560	25554700	1810.3	1652.45	1549.4	1530.525	36.97
21-12-2021	1575	1610	1565	1585	15129700	1795.8	1654.5	1550.4	1531	39.90
22-12-2021	1585	1610	1570	1570	7414900	1780.6	1656.5	1551.233	1531.2	38.74
23-12-2021	1570	1585	1515	1520	14333300	1765.2	1657.75	1551.767	1531.375	35.07
24-12-2021	1520	1550	1520	1525	9570900	1750.5	1659.35	1552.8	1531.55	35.72
27-12-2021	1530	1560	1525	1530	7733000	1735.5	1661.15	1554.133	1531.875	36.41
28-12-2021	1530	1645	1530	1630	23912000	1722.5	1664.1	1556.333	1532.925	48.38
29-12-2021	1650	1650	1590	1630	16385400	1709.1	1667.15	1558.4	1534.075	48.38
30-12-2021	1595	1620	1530	1545	26212900	1697.2	1669.25	1560	1534.8	40.81
03-01-2022	1540	1545	1460	1475	27069300	1686.8	1670.4	1561.333	1534.65	35.84
04-01-2022	1475	1575	1470	1560	26938900	1679.5	1670.85	1563.167	1534.775	44.65
05-01-2022	1575	1620	1570	1580	24087800	1672.1	1671.65	1564.167	1535.125	46.52
06-01-2022	1570	1615	1545	1585	14662700	1666.2	1672.5	1565.333	1535.525	47.00
07-01-2022	1600	1690	1595	1675	42123700	1663.5	1675.2	1567.267	1536.2	54.85
10-01-2022	1680	1690	1635	1645	13860500	1660.8	1678.45	1569.333	1536.8	52.08
11-01-2022	1690	1720	1645	1645	32512700	1658.2	1681.7	1571.267	1536.625	52.08
12-01-2022	1650	1685	1605	1610	11773900	1656.3	1684.3	1572.967	1536.125	48.75
13-01-2022	1650	1665	1615	1645	14083600	1654.4	1687.55	1575.1	1536.375	52.05
14-01-2022	1670	1685	1650	1670	11942100	1652.8	1690.95	1576.767	1536.825	54.32
17-01-2022	1680	1720	1640	1665	20231500	1651.5	1694.15	1578.367	1537.175	53.77
18-01-2022	1680	1700	1560	1585	19499100	1647.7	1696.9	1579.7	1537.375	45.82
19-01-2022	1590	1610	1545	1575	8504200	1643.6	1699.15	1580.367	1537.85	44.92
20-01-2022	1575	1625	1565	1585	14347200	1640.2	1701.6	1581.6	1538.65	46.06
21-01-2022	1585	1595	1555	1585	9036300	1637.1	1703.95	1583.133	1539.275	46.06
24-01-2022	1600	1980	1575	1980	257741900	1642	1710.25	1587.467	1541.85	72.24
25-01-2022	2080	2090	1845	1885	202171400	1647.4	1715	1591.133	1544.025	64.17
26-01-2022	1895	1980	1850	1960	115055200	1654.4	1720.5	1595.433	1546.5	67.28
27-01-2022	1950	2030	1920	2000	123545300	1661.4	1726.65	1600	1548.85	68.83
28-01-2022	1980	2170	1960	2150	129820200	1671.8	1734.45	1605.433	1552.175	73.85
31-01-2022	2190	2230	2080	2090	64653900	1679.3	1741.45	1610.667	1555.55	69.06
02-02-2022	2080	2150	2010	2060	68529200	1687.7	1748.3	1615.9	1558.925	66.73
03-02-2022	2090	2090	1940	2020	90584600	1694.3	1754.75	1620.7	1561.95	63.65
04-02-2022	2020	2060	1975	1975	29833300	1699.8	1760.5	1625.267	1564.8	60.28
07-02-2022	2000	2030	1945	1960	36126100	1704.5	1765.95	1629.4	1567.475	59.16
08-02-2022	1960	2050	1960	2020	46381700	1711.8	1772.15	1634.167	1570.25	62.20
09-02-2022	2050	2170	2030	2090	82836700	1720.3	1779.45	1639.033	1573.375	65.43
10-02-2022	2100	2120	2040	2070	32429800	1729	1786.8	1644	1576.6	63.75
11-02-2022	2060	2190	2040	2180	50639300	1739	1795.1	1649.967	1580.4	68.53
14-02-2022	2170	2250	2150	2170	74396800	1747.3	1803.1	1655.767	1584.175	67.65
15-02-2022	2180	2220	2120	2170	39072100	1756.5	1811	1661.633	1588	67.65
16-02-2022	2180	2200	2130	2150	19918700	1764.9	1817.15	1667.533	1591.775	65.71
17-02-2022	2140	2150	2020	2040	55370100	1771.4	1822.3	1672.633	1594.9	56.17
18-02-2022	2040	2090	1995	2060	32823100	1778.2	1824.7	1677.867	1597.95	57.38
21-02-2022	2070	2080	2020	2030	17590700	1784	1827	1682.633	1601	54.92
22-02-2022	2030	2080	2010	2060	19867400	1791.1	1828.6	1687.533	1604.325	56.91
23-02-2022	2110	2120	2060	2090	33141900	1799.7	1829.95	1692.767	1607.625	58.86
24-02-2022	2120	2250	2050	2240	129572700	1811.8	1830.85	1698.233	1611.7	66.92
25-02-2022	2300	2350	2220	2230	87814700	1823.1	1831.55	1703.967	1615.45	66.00
01-03-2022	2250	2750	2250	2550	230836000	1841.4	1835.45	1711.933	1620.925	77.00
02-03-2022	2650	2920	2620	2700	151971100	1862.2	1842.35	1721.067	1627.175	80.23
04-03-2022	2770	2990	2740	2940	156309800	1889.8	1850.05	1731.567	1634.5	84.08
07-03-2022	3000	3120	2860	2940	115766100	1916.9	1856.35	1741.967	1642.025	84.08
08-03-2022	3000	3000	2740	2740	46004200	1940.3	1860.45	1751.1	1648.5	70.76
09-03-2022	2650	2730	2550	2550	151027400	1960.9	1863.05	1758.8	1654.05	60.89
10-03-2022	2450	2540	2380	2460	139594700	1979.6	1865.05	1766.1	1659.5	56.84
11-03-2022	2450	2540	2370	2370	58420000	1996.4	1865.95	1772.9	1664.7	53.05
14-03-2022	2370	2430	2210	2210	71110100	2008	1865.25	1778.733	1669.25	47.04
15-03-2022	2140	2250	2080	2150	66809400	2018.4	1863.75	1784.233	1673.4	44.98
16-03-2022	2160	2230	2110	2230	50854200	2032.1	1864.65	1790.2	1678.025	48.23
17-03-2022	2230	2230	2140	2170	29814200	2046	1866.4	1795.6	1682.5	46.03
18-03-2022	2160	2240	2160	2200	29676100	2058.8	1869.15	1800.167	1687.075	47.33
21-03-2022	2200	2230	2140	2160	21287200	2070.4	1871.25	1804.567	1690.725	45.75
22-03-2022	2150	2270	2150	2270	45639500	2084.1	1875.15	1809.7	1695.025	50.62
23-03-2022	2300	2320	2240	2280	39643200	2096.2	1879.85	1815.533	1699.5	51.05
24-03-2022	2290	2360	2290	2340	36381100	2110.1	1885.45	1822.333	1704.525	53.65
25-03-2022	2330	2350	2240	2270	24459300	2122.6	1890.4	1828.667	1709.1	50.29
28-03-2022	2260	2280	2210	2260	15133400	2135.6	1895.95	1834.733	1713.625	49.81
29-03-2022	2270	2270	2190	2210	13529700	2146.9	1900.65	1840.667	1718.05	47.37
30-03-2022	2240	2250	2150	2190	16656200	2157.3	1905.05	1846.4	1721.9	46.39
31-03-2022	2210	2310	2200	2240	35354600	2168.8	1910.15	1852.367	1725.975	49.22
01-04-2022	2240	2310	2220	2280	37652400	2182.7	1915.2	1858.833	1730.45	51.42
04-04-2022	2290	2310	2250	2290	20290700	2197	1920.3	1865.1	1734.525	51.98
05-04-2022	2300	2560	2300	2500	108544200	2215.3	1927.75	1872.833	1740.025	61.92
06-04-2022	2520	2620	2500	2550	74522200	2234.6	1935.85	1880.833	1746	63.84
07-04-2022	2590	2720	2510	2640	75032600	2247.8	1944.9	1889.433	1752.55	67.06
08-04-2022	2640	2710	2620	2700	33962900	2264.1	1955.75	1898.033	1759.375	69.04
11-04-2022	2700	2850	2650	2720	61938500	2279.3	1966.85	1906.767	1766.4	69.69
12-04-2022	2700	2790	2580	2770	32853600	2294.7	1978.05	1916	1773.675	71.32
13-04-2022	2820	2890	2800	2870	42056900	2309.1	1990.45	1926	1781.35	74.30
14-04-2022	2840	2880	2810	2840	23153400	2324.1	2001.7	1935.667	1789.025	71.89
18-04-2022	2810	2980	2800	2840	70210800	2339.7	2013.7	1945.433	1796.85	71.89
19-04-2022	2840	2880	2770	2790	30096200	2355.1	2024.7	1954.867	1804.3	67.65
20-04-2022	2850	2850	2600	2720	52979600	2370	2034.9	1963.667	1811.45	62.12
21-04-2022	2720	2810	2690	2730	28906800	2385.4	2044.95	1972.433	1818.4	62.59
22-04-2022	2730	2760	2660	2670	15100700	2398.4	2055.1	1980.9	1825.225	57.94
25-04-2022	2660	2660	2520	2570	32532300	2408	2064.15	1988.967	1831.275	51.13
26-04-2022	2560	2610	2470	2540	19276200	2417.4	2073.2	1997	1837.35	49.25
27-04-2022	2500	2650	2480	2650	19079600	2426.8	2082.9	2005.667	1844.175	55.66
28-04-2022	2630	2720	2620	2690	29807200	2437.2	2092.25	2014.467	1851.125	57.75
09-05-2022	2710	2760	2540	2650	23010000	2446.8	2101.65	2022.933	1857.925	54.96
10-05-2022	2650	2650	2460	2500	42776200	2453.8	2109.35	2029.367	1864.1	45.99
11-05-2022	2530	2670	2510	2590	25547000	2464.8	2118.1	2036.467	1870.675	51.15
12-05-2022	2600	2690	2490	2540	30088400	2474.4	2126.3	2041.267	1877	48.38
13-05-2022	2550	2670	2520	2620	20249300	2486.2	2135.1	2046.733	1883.525	52.78
17-05-2022	2660	2730	2650	2720	29468800	2499.4	2145.25	2052.2	1890.5	57.63
18-05-2022	2750	2790	2560	2590	53679900	2509.4	2154.55	2056.433	1896.925	50.38
19-05-2022	2590	2590	2470	2560	28629700	2515.8	2163.8	2059.167	1902.625	48.85
20-05-2022	2560	2910	2560	2870	102183800	2528.6	2175.85	2063.9	1910.125	61.76
23-05-2022	2900	2950	2740	2780	55392000	2533.2	2187.3	2068.033	1917.25	57.24
24-05-2022	2770	2820	2700	2750	43270000	2534.2	2198.2	2072.967	1924.35	55.78
25-05-2022	2720	2780	2680	2730	18507900	2530	2209.9	2076.7	1931.175	54.77
27-05-2022	2740	2780	2700	2720	19473300	2525.6	2221.25	2079.433	1937.875	54.25
30-05-2022	2820	2820	2710	2730	13580800	2525.4	2232.85	2082.1	1944.675	54.71
31-05-2022	2840	2840	2730	2810	34845400	2530.6	2245.75	2085.567	1951.75	58.39
02-06-2022	2870	3050	2830	2940	77315500	2540.2	2259.9	2090.1	1959.625	63.56
03-06-2022	2970	3080	2910	2970	44348700	2552.2	2274.3	2094.7	1967.725	64.65
06-06-2022	3000	3030	2920	2990	26024600	2567.8	2287.9	2099.433	1976	65.40
07-06-2022	3010	3150	3010	3100	53382900	2586.8	2302.6	2104.767	1984.875	69.24
08-06-2022	3130	3140	2980	3010	30404700	2602.4	2317.25	2110.567	1993.25	63.07
09-06-2022	3000	3060	2960	2990	20532100	2618.8	2332.4	2117.2	2001.4	61.76
10-06-2022	2950	2990	2810	2820	39332600	2631.2	2345	2123.167	2007.925	51.85
13-06-2022	2790	2790	2640	2690	40261300	2641.8	2356.1	2128.1	2013.875	45.80
14-06-2022	2660	2730	2600	2720	27666300	2650.8	2367.45	2133.7	2019.975	47.33
15-06-2022	2730	2750	2530	2530	32838900	2655.8	2376	2138.5	2025.6	39.70
16-06-2022	2580	2670	2560	2580	24195400	2660.6	2385.35	2143.833	2031.9	42.34
17-06-2022	2550	2560	2470	2520	15483000	2665.6	2394.1	2148.8	2037.9	40.07
20-06-2022	2600	2600	2480	2560	11532400	2671.6	2403.6	2154.5	2043.95	42.29
21-06-2022	2640	2670	2580	2640	21048900	2680.2	2413.55	2160.5	2050.55	46.54
22-06-2022	2670	2720	2580	2620	22241500	2688.8	2423.05	2166.3	2057	45.64
23-06-2022	2660	2660	2500	2560	10413400	2695.2	2432	2171.833	2063.075	42.94
24-06-2022	2540	2620	2540	2540	8562500	2700.4	2441.55	2176.933	2069.225	42.04
27-06-2022	2580	2610	2510	2530	11511500	2705.2	2451.1	2181.933	2075.125	41.58
28-06-2022	2550	2570	2510	2540	8669500	2706	2460.65	2187.167	2081.125	42.27
29-06-2022	2540	2580	2480	2500	14982200	2705	2469.8	2192.233	2086.875	40.23
30-06-2022	2450	2490	2330	2350	24913500	2699.2	2473.5	2196.333	2091.875	33.66
01-07-2022	2330	2350	2190	2200	32301800	2689.2	2476.65	2200.233	2095.825	28.63
04-07-2022	2200	2260	2130	2170	34733500	2678.2	2478.75	2203.967	2099.625	27.73
05-07-2022	2210	2320	2210	2280	28022800	2668.4	2481.55	2208.167	2104.1	35.66
06-07-2022	2280	2290	2190	2240	14016600	2655.8	2482.45	2212.233	2108.45	34.19
07-07-2022	2250	2280	2220	2270	5890100	2644.4	2484.25	2215.933	2112.85	36.31
08-07-2022	2300	2370	2280	2340	14036400	2634.4	2487.05	2220.6	2117.675	41.08
11-07-2022	2370	2390	2290	2310	8295900	2624.8	2489.95	2224.733	2122.35	39.71
12-07-2022	2340	2430	2320	2400	15507900	2618.4	2494.2	2229.4	2127.35	45.58
13-07-2022	2490	2490	2360	2370	12843200	2611.2	2498.3	2233.7	2132.125	44.04
14-07-2022	2330	2400	2310	2370	8789900	2605.2	2501.8	2238.467	2136.975	44.04
15-07-2022	2360	2370	2250	2270	9580500	2599.2	2503.6	2242.5	2141.525	38.95
18-07-2022	2200	2300	2200	2280	6247600	2594	2505.7	2246.8	2146.25	39.70
19-07-2022	2280	2430	2280	2430	11430600	2589.6	2508.2	2251.8	2151.65	49.69
20-07-2022	2450	2480	2420	2430	8109200	2584.4	2510.8	2256.3	2156.95	49.69
21-07-2022	2450	2470	2410	2450	5706200	2580.4	2513.6	2261.233	2162.3	50.94
22-07-2022	2450	2520	2430	2470	10686800	2579.8	2516.8	2266.167	2166.975	52.23
25-07-2022	2500	2580	2480	2510	18835800	2578.2	2521.5	2271.467	2171.9	54.78
26-07-2022	2550	2620	2550	2580	19856000	2579	2526.7	2277.2	2175.7	58.91
27-07-2022	2630	2710	2590	2650	36761000	2579.6	2532.9	2283.267	2179.95	62.59
28-07-2022	2680	2720	2620	2700	25533600	2579.2	2539.3	2289.9	2183.95	65.00
29-07-2022	2730	2760	2670	2690	14241200	2581.2	2545.3	2296.767	2187.625	64.11
01-08-2022	2670	2760	2670	2720	18467400	2584.4	2550.1	2304	2190.475	65.63
02-08-2022	2720	2720	2600	2620	17527700	2579.4	2554	2310.367	2192.775	56.97
03-08-2022	2660	2710	2620	2680	9190300	2577.4	2555.3	2317.333	2195.375	60.35
04-08-2022	2670	2680	2620	2650	10226700	2575.4	2554.8	2323.933	2198.575	57.90
05-08-2022	2700	2830	2650	2780	55075800	2576.4	2553.2	2332.067	2201.625	64.61
08-08-2022	2800	2850	2780	2800	27251400	2578	2551.8	2340.167	2204.075	65.52
09-08-2022	2830	2870	2800	2820	15460700	2579.8	2552.6	2348.5	2206.525	66.45
10-08-2022	2820	2910	2820	2870	23887300	2581	2555.8	2357.5	2209.425	68.72
11-08-2022	2920	2940	2860	2880	16206300	2579.8	2560	2366.533	2212.525	69.17
12-08-2022	2890	2900	2850	2880	11954900	2578	2565.1	2375.533	2215.525	69.17
15-08-2022	2900	2910	2810	2840	20736000	2575	2571.4	2383.6	2218.325	64.85
16-08-2022	2750	2770	2710	2740	17291900	2567.8	2577.3	2391	2220.525	55.51
18-08-2022	2770	2840	2750	2790	15367200	2563.4	2582.9	2399.3	2223.775	58.71
19-08-2022	2790	2850	2790	2830	10570300	2560.2	2589.5	2408.333	2227.95	61.12
22-08-2022	2840	2840	2730	2740	11643100	2558.6	2594.9	2416.2	2232.025	53.55
23-08-2022	2780	2870	2750	2840	19612100	2561.6	2601.7	2424.6	2236.475	59.55
24-08-2022	2830	2900	2820	2870	13243400	2564.6	2607.7	2433.167	2241.425	61.17
25-08-2022	2870	2940	2850	2870	18401900	2571.4	2613.6	2441.133	2246.725	61.17
26-08-2022	2870	2930	2840	2870	16794000	2577.2	2618.9	2449.3	2252.175	61.17
29-08-2022	2830	2930	2790	2910	14032300	2585	2625.3	2457.733	2257.85	63.59
30-08-2022	2940	2980	2890	2890	13149700	2591.6	2631.6	2466.267	2263.775	61.52
31-08-2022	2880	2880	2820	2870	7752800	2596.2	2638.2	2474.433	2269.425	59.44
01-09-2022	2870	2970	2870	2930	19708200	2602.4	2645.6	2482.833	2275.325	63.44
02-09-2022	2940	2970	2930	2930	11094500	2609.8	2652.5	2491.267	2281.325	63.44
05-09-2022	2930	3090	2920	3070	26280000	2620.4	2660.4	2501.167	2287.8	71.14
06-09-2022	3140	3220	3130	3200	36352700	2633.8	2669.5	2512	2294.9	76.17
07-09-2022	3180	3190	3080	3140	32612400	2645.8	2675.9	2522.367	2301.825	70.10
08-09-2022	3100	3120	3070	3080	18144900	2657.4	2681.2	2532.333	2308.525	64.57
09-09-2022	3060	3130	2970	3120	27759500	2672.8	2686	2539.933	2315.45	66.47
12-09-2022	3140	3150	3050	3090	16255700	2690.6	2689.9	2547.967	2322.825	63.71
13-09-2022	3070	3110	3070	3110	10552000	2709.4	2693.8	2555.633	2330.325	64.76
14-09-2022	3060	3100	3050	3100	9863700	2725.8	2697.1	2562.967	2337.575	63.76
15-09-2022	3120	3250	3120	3180	36400300	2744.6	2700.2	2569.833	2345.325	68.00
16-09-2022	3180	3190	3050	3070	25776700	2760.6	2702.5	2576.367	2352.1	57.97
19-09-2022	3070	3070	2970	3040	20856400	2774.6	2704.5	2582.9	2359.1	55.56
20-09-2022	3050	3080	2950	2970	16347200	2787.8	2706.3	2589.233	2365.5	50.31
21-09-2022	2970	3000	2900	2980	16496600	2799.4	2708.9	2595.933	2371.9	51.02
22-09-2022	2990	3120	2980	3110	27565500	2814.2	2712.7	2603.6	2378.825	59.21
23-09-2022	3100	3320	3050	3270	53383900	2832.2	2718.7	2611.933	2386.9	66.60
26-09-2022	3200	3270	3050	3080	63365400	2848.4	2723.8	2618.533	2393.975	54.07
27-09-2022	3100	3130	3020	3070	23632300	2864.2	2729.1	2625.2	2401.15	53.50
28-09-2022	3060	3080	2980	2990	19549000	2875.4	2732.5	2630.6	2407.7	49.04
29-09-2022	3020	3050	2960	2980	19209800	2886.4	2735.4	2636	2413.825	48.49
30-09-2022	2970	3020	2910	3000	14885100	2897.4	2738.9	2641.533	2420.275	49.70
03-10-2022	3010	3150	3010	3110	28367100	2910.2	2745	2647.933	2427.175	55.81
04-10-2022	3150	3340	3140	3330	48198000	2926.6	2752.4	2656.533	2435.25	64.97
05-10-2022	3320	3420	3290	3340	32989500	2941.8	2760.4	2665.067	2443.35	65.32
06-10-2022	3330	3420	3320	3330	17549700	2955.4	2767.5	2673.733	2451.3	64.62
07-10-2022	3330	3350	3280	3330	13618200	2968	2773.6	2682.2	2459.425	64.62
10-10-2022	3250	3270	3190	3210	16665100	2978.4	2779.8	2689.667	2467.175	56.24
11-10-2022	3190	3240	3170	3200	9459500	2988	2786.2	2696.067	2475	55.60
12-10-2022	3190	3270	3170	3210	14881300	2999.8	2789.6	2702.6	2482.725	56.14
13-10-2022	3260	3260	3150	3170	13913200	3009.6	2793.5	2706.733	2490.4	53.33
14-10-2022	3200	3210	3140	3160	10295300	3019.8	2797.6	2709.8	2497.9	52.62
17-10-2022	3150	3160	3080	3160	12422600	3027.4	2801.9	2711.267	2505.9	52.62
18-10-2022	3190	3210	3080	3080	15353100	3033	2805.5	2712.2	2513.375	46.84
19-10-2022	3080	3130	3050	3110	9551200	3038.8	2809.3	2714.667	2521.075	49.10
20-10-2022	3110	3190	3110	3170	14242700	3044.8	2812.9	2718.8	2529.325	53.36
21-10-2022	3260	3260	3200	3210	10138800	3051.4	2815.6	2723.8	2537.75	56.01
24-10-2022	3240	3240	3190	3210	6973200	3058	2818	2729.4	2546.15	56.01
25-10-2022	3210	3210	3110	3150	11302200	3064.2	2819.6	2735.667	2553.75	50.98
26-10-2022	3140	3270	3140	3240	12136200	3074.2	2821	2742.933	2561.8	57.19
27-10-2022	3260	3310	3230	3270	11882200	3083.8	2823.6	2749.867	2570.425	59.06
28-10-2022	3260	3290	3190	3210	5738000	3091.4	2825.8	2756.8	2579.1	53.99
31-10-2022	3230	3280	3200	3260	6294600	3101.8	2830.2	2763.867	2587.6	57.28
01-11-2022	3240	3250	3050	3060	24565300	3106.2	2833.9	2769.867	2595	43.80
02-11-2022	3070	3110	2950	2970	20176900	3108.2	2836.4	2774.533	2601.925	39.32
03-11-2022	2990	3040	2970	3010	8647600	3111	2841.2	2779.4	2608.6	42.15
04-11-2022	3020	3040	2960	3000	6946100	3113.6	2845.4	2783.8	2615.375	41.63
07-11-2022	2990	3100	2980	3090	10824000	3117.2	2851.1	2789.267	2622.6	47.90
08-11-2022	3030	3050	2990	3020	11173500	3119.8	2855.7	2794.333	2629.65	43.95
09-11-2022	2970	3000	2870	2870	21350300	3119.8	2858	2798.733	2635.775	36.91
10-11-2022	2810	2810	2670	2670	39936900	3114.6	2858.5	2801.933	2640.775	30.02
11-11-2022	2670	2720	2650	2690	21529100	3109.8	2859.8	2804.933	2645.9	31.40
14-11-2022	2700	2810	2700	2750	15419200	3103.4	2861.9	2808.067	2651.725	35.51
15-11-2022	2800	2830	2780	2800	7992000	3095.4	2864.6	2811.467	2657.85	38.80
16-11-2022	2860	2870	2790	2790	10785000	3088.4	2867.1	2813.4	2663.875	38.38
17-11-2022	2770	2850	2730	2800	8902700	3082.8	2870.1	2815.067	2669.95	39.09
18-11-2022	2830	2840	2790	2800	5358100	3076.4	2874.6	2816.133	2674.05	39.09
21-11-2022	2840	2880	2820	2850	10134100	3071.6	2881.1	2817.133	2678.875	42.92
22-11-2022	2880	2900	2830	2850	7939500	3066.4	2887.9	2818	2683.325	42.92
23-11-2022	2870	2900	2850	2850	6830600	3061.4	2893.6	2818.533	2687.575	42.92
24-11-2022	2870	2880	2850	2860	4014200	3055	2899.8	2818.467	2691.125	43.80
25-11-2022	2870	2870	2800	2820	3941500	3050	2905.3	2818.333	2694.775	41.07
28-11-2022	2850	2880	2830	2860	6164300	3046.4	2910.5	2818.467	2698.775	44.78
29-11-2022	2900	2900	2880	2890	10212500	3044.8	2916.3	2819.133	2703.125	47.45
30-11-2022	2900	2940	2890	2900	15655900	3043.2	2921.3	2820.333	2707.75	48.35
01-12-2022	3050	3080	2890	2900	63322000	3039	2926.6	2821.467	2712.45	48.35
02-12-2022	2890	2930	2870	2890	11935200	3031.4	2931.8	2822.933	2716.8	47.41
05-12-2022	2930	2980	2890	2890	12681300	3027.6	2938	2825.067	2720.8	47.41
06-12-2022	2920	2940	2860	2890	7936400	3024	2944.1	2827.4	2724.9	47.41
07-12-2022	2900	2920	2840	2880	12055800	3021.8	2948.6	2828.933	2728.4	46.29
08-12-2022	2880	2930	2820	2920	10020700	3020.6	2953.5	2830.467	2732.15	51.26
09-12-2022	2900	2910	2850	2870	4173600	3018	2957.7	2831.933	2735.65	45.58
12-12-2022	2870	2940	2850	2910	6861100	3014	2962.1	2834.667	2739.45	50.33
13-12-2022	2910	2920	2870	2890	3587700	3005.2	2965.9	2836.667	2743.7	48.07
14-12-2022	2900	2960	2890	2910	6718900	2996.6	2969.2	2839.133	2747.95	50.46
15-12-2022	2910	2930	2880	2910	4199000	2988.2	2971.8	2841.067	2752.35	50.46
16-12-2022	2880	2920	2870	2890	3801000	2979.4	2973.7	2842.2	2756.5	47.90
19-12-2022	2900	2930	2900	2910	5400900	2973.4	2975.9	2844.333	2760.6	50.60
20-12-2022	2910	2930	2900	2910	5550400	2967.6	2977.8	2846.667	2763.95	50.60
21-12-2022	2920	2930	2890	2920	4436600	2961.8	2980.8	2847	2767.4	52.04
22-12-2022	2930	2980	2880	2890	11367000	2956.2	2982.9	2847.733	2769.1	47.56
23-12-2022	2890	2890	2820	2820	8829800	2949.4	2984.6	2848.2	2769.7	39.10
26-12-2022	2830	2840	2770	2770	3668600	2941.6	2984.5	2848.467	2768.85	34.40
27-12-2022	2790	2870	2790	2830	5079800	2936.6	2984.8	2849.2	2768.3	43.23
28-12-2022	2840	2840	2750	2780	4949400	2930	2984.4	2849.533	2768.5	38.57
29-12-2022	2780	2790	2710	2720	10208000	2921	2982.9	2848.933	2769.35	33.85
30-12-2022	2720	2750	2720	2730	3749200	2911.4	2981.4	2847.533	2770.7	35.27
02-01-2023	2710	2760	2710	2720	2252300	2901.6	2979.8	2845.867	2772.45	34.48
03-01-2023	2730	2780	2710	2760	6025000	2893.8	2979	2844.333	2775.2	40.29
04-01-2023	2770	2790	2630	2630	14462100	2881.6	2977.9	2841.2	2777.6	30.74
05-01-2023	2600	2620	2450	2460	37137800	2865.4	2974.6	2837.533	2778.75	23.05
06-01-2023	2400	2520	2400	2440	16155100	2850	2970.7	2833.867	2780.1	22.34
09-01-2023	2460	2490	2380	2440	13645900	2833.6	2967.7	2831.333	2781.3	22.34
10-01-2023	2440	2550	2410	2530	11663300	2823	2964.6	2830.267	2783.15	33.07
11-01-2023	2530	2580	2470	2550	8471700	2814.6	2961.4	2829.133	2784.55	35.22
12-01-2023	2500	2520	2470	2470	3905400	2803.8	2957.4	2828.733	2785.5	30.95
13-01-2023	2500	2610	2500	2560	10742200	2795	2954.3	2828.6	2786.6	39.79
16-01-2023	2560	2570	2500	2510	4944500	2783.4	2950.3	2828.533	2787.8	36.96
17-01-2023	2470	2590	2470	2550	8804100	2774	2946.9	2828.467	2789.25	40.60
18-01-2023	2580	2650	2540	2560	11963500	2767.8	2943.8	2827.933	2791	41.51
19-01-2023	2550	2600	2540	2590	4543700	2766.2	2940.4	2827.733	2793	44.27
20-01-2023	2600	2640	2580	2630	6885300	2765	2937.4	2828.2	2794.95	47.80
24-01-2023	2620	2630	2590	2590	5441200	2761.8	2932.6	2828.533	2796.5	44.74
25-01-2023	2580	2590	2530	2540	14681700	2756.6	2926	2828.6	2797.75	41.20
26-01-2023	2480	2480	2410	2410	22846000	2749	2918.7	2827.733	2797.3	33.72
27-01-2023	2420	2510	2420	2470	10457600	2742.4	2912.6	2827.533	2796.9	39.21
30-01-2023	2500	2540	2440	2440	11038800	2735.2	2905.8	2828.133	2795.9	37.53
31-01-2023	2400	2490	2390	2410	14138800	2726.4	2899	2829.533	2794.45	35.89
01-02-2023	2360	2440	2360	2380	18306700	2717	2891.7	2830.933	2792.75	34.26
02-02-2023	2400	2400	2350	2360	15144500	2707.2	2884.3	2831.467	2790.7	33.19
03-02-2023	2350	2370	2260	2270	23485100	2695.4	2875.2	2831.667	2787.7	28.80
06-02-2023	2250	2330	2230	2240	12199100	2683.8	2866.9	2831.467	2784.7	27.50
07-02-2023	2310	2400	2290	2360	21018700	2673.8	2860.1	2831.6	2782.3	39.33
08-02-2023	2380	2420	2310	2350	10405500	2663	2853.9	2831.867	2780.1	38.76
09-02-2023	2310	2310	2290	2290	5860100	2650.8	2847	2831.133	2777.95	35.46
10-02-2023	2250	2250	2200	2210	18151400	2637	2838	2830.067	2775.35	31.59
13-02-2023	2260	2280	2230	2240	7271500	2624	2827.7	2829.2	2773.2	34.48
14-02-2023	2240	2280	2210	2260	10163700	2611.4	2819.5	2829.133	2771.65	36.40
15-02-2023	2270	2320	2230	2240	15326600	2598.4	2811.2	2828.867	2770.15	35.29
16-02-2023	2260	2270	2230	2260	3780800	2586	2803.9	2827.733	2768.2	37.36
17-02-2023	2240	2290	2230	2270	4354100	2573	2796.8	2826.667	2766.1	38.42
20-02-2023	2270	2270	2200	2220	19460700	2560	2789	2825.133	2763.95	35.21
21-02-2023	2250	2280	2220	2260	10107500	2547	2780.5	2823.733	2762.75	39.56
22-02-2023	2290	2310	2230	2250	6072300	2534.2	2769.7	2822	2761.05	38.86
23-02-2023	2270	2280	2240	2250	3672200	2521	2758.8	2819.8	2759.6	38.86
24-02-2023	2270	2280	2240	2240	5754400	2507.6	2747.9	2817.067	2757.7	38.07
27-02-2023	2250	2270	2240	2250	4603400	2494.8	2737.1	2814.067	2755.35	39.39
28-02-2023	2250	2330	2230	2300	20502400	2482.6	2728	2811.467	2753.9	45.62
01-03-2023	2300	2320	2280	2300	6814000	2470.4	2719	2808.667	2752.6	45.62
02-03-2023	2310	2350	2280	2350	8705700	2459	2710.4	2806.867	2750	51.41
03-03-2023	2380	2420	2330	2350	19976700	2448.2	2702.2	2804.667	2747.85	51.41
06-03-2023	2350	2350	2260	2290	12427500	2437.6	2693.5	2802.267	2745.55	44.78
07-03-2023	2290	2310	2230	2240	14607500	2427	2684.3	2798.667	2743.1	40.13
08-03-2023	2210	2270	2180	2220	11568700	2414.8	2675.7	2794.8	2740.6	38.41
09-03-2023	2250	2250	2190	2220	10619300	2403.6	2666.8	2790.8	2738.05	38.41
10-03-2023	2210	2230	2180	2180	6234100	2392.8	2656.9	2786.2	2734.9	34.94
13-03-2023	2180	2280	2180	2250	11807300	2383.2	2647.3	2782	2731.45	44.40
14-03-2023	2290	2290	2200	2200	7916800	2372.8	2637.2	2777.467	2727.6	39.94
15-03-2023	2190	2210	2120	2150	10104400	2360.6	2627.2	2772.867	2723.4	36.03
16-03-2023	2120	2120	2000	2020	11992000	2348.4	2615	2768.067	2718	28.28
17-03-2023	2020	2090	2020	2070	5681400	2340.6	2603	2763.267	2713.3	34.15
20-03-2023	2090	2130	2040	2040	3872000	2332.6	2591.3	2758	2708.55	32.43
21-03-2023	2070	2070	2030	2030	4269200	2324.4	2579	2753.267	2704.6	31.86
24-03-2023	2030	2090	2020	2060	8991600	2315	2569	2748.067	2701.45	35.55
27-03-2023	2060	2130	2060	2070	7660800	2305.4	2560	2742.733	2698.2	36.77
28-03-2023	2110	2280	2110	2250	23384400	2301	2552.4	2738.6	2696.8	53.82
29-03-2023	2280	2440	2280	2420	35948700	2298.2	2546.6	2735.6	2696	63.76
30-03-2023	2440	2460	2360	2370	15636500	2295.4	2539.4	2732	2695.25	59.69
31-03-2023	2380	2450	2360	2420	13044600	2292.8	2533.4	2728.867	2694.55	62.28
03-04-2023	2440	2490	2430	2460	13909100	2290.8	2529.3	2726.133	2693.65	64.26
04-04-2023	2510	2550	2480	2490	15875900	2288.8	2527.5	2723.2	2693	65.71
05-04-2023	2470	2540	2450	2530	12249700	2286.8	2525.9	2720.533	2692.85	67.61
06-04-2023	2540	2590	2540	2560	11165400	2286.2	2524	2717.133	2692.95	68.99
10-04-2023	2540	2560	2470	2470	7914200	2284.8	2520.7	2712.267	2692.65	60.63
11-04-2023	2470	2550	2470	2510	5516800	2286.8	2517.9	2708.067	2692.5	62.79
12-04-2023	2510	2540	2500	2530	4117400	2288	2515.2	2704.4	2692.65	63.86
13-04-2023	2560	2590	2540	2560	8672400	2290.4	2512.8	2700.667	2693.7	65.45
14-04-2023	2670	2690	2620	2670	15454800	2295.6	2511	2697.867	2696.05	70.59
17-04-2023	2660	2720	2650	2690	11160800	2301.8	2509.4	2695.067	2698.65	71.43
18-04-2023	2690	2760	2670	2750	13394200	2309.6	2508.4	2692.733	2701	73.82
26-04-2023	2670	2670	2610	2610	8016800	2316.4	2505.9	2688.933	2702.85	60.98
27-04-2023	2550	2660	2520	2610	24670800	2323.8	2503.8	2685.867	2704.55	60.98
28-04-2023	2620	2630	2580	2590	10479900	2328.4	2501.1	2682.867	2705.8	59.27
02-05-2023	2570	2570	2420	2470	18481000	2330.8	2496.9	2679.533	2706.6	50.19
03-05-2023	2400	2500	2390	2400	15862400	2333	2491.9	2675.667	2706.6	45.78
04-05-2023	2390	2430	2320	2330	30624000	2335.4	2486.2	2670.467	2706.4	41.83
05-05-2023	2150	2150	2150	2150	5434800	2333.6	2478.8	2663	2705.3	33.75
08-05-2023	2070	2180	2040	2150	21683100	2331.4	2471.4	2656.8	2704.7	33.75
09-05-2023	2160	2180	2120	2130	5061200	2329.2	2463.8	2650.533	2703.95	32.93
10-05-2023	2140	2220	2140	2170	11767100	2327.4	2456.7	2645.067	2702.65	36.27
11-05-2023	2160	2160	2100	2110	7030500	2324.2	2448.6	2639.267	2701.05	33.57
12-05-2023	2110	2120	2070	2080	6470800	2321.4	2440.7	2633.133	2699.2	32.28
15-05-2023	2080	2120	2040	2070	6768900	2317.6	2432.3	2626.2	2697.2	31.84
16-05-2023	2060	2090	2040	2040	4088200	2313.4	2423.8	2617.6	2694.85	30.50
17-05-2023	2020	2040	1965	1970	9849300	2307.8	2414.4	2608.467	2691.8	27.58
19-05-2023	1965	1965	1860	1865	17980300	2300.3	2403.95	2598.7	2687.875	23.88
22-05-2023	1880	1920	1875	1885	7963500	2293	2393.9	2589.067	2683.8	25.92
23-05-2023	1890	1950	1885	1935	8354500	2285.7	2384.15	2580.567	2680.025	30.90
24-05-2023	1930	1930	1875	1890	6554100	2277.5	2373.95	2571.833	2675.875	29.01
25-05-2023	1860	1875	1845	1850	5814900	2267.5	2363.25	2562.767	2672.025	27.40
26-05-2023	1855	1885	1780	1785	9129300	2256.2	2352.2	2553.533	2667.55	24.99
29-05-2023	1795	1805	1705	1770	14388500	2245.8	2341.7	2544.267	2663.15	24.45
30-05-2023	1745	1780	1740	1760	5995800	2236.2	2331.6	2534.933	2658.05	24.08
31-05-2023	1755	1755	1710	1715	7230100	2226.1	2320.45	2525.833	2652.625	22.43
05-06-2023	1735	1800	1735	1790	7628700	2217.5	2310.55	2517.033	2647.475	30.92
06-06-2023	1830	1895	1820	1890	12588900	2211.7	2302.25	2508.5	2642.575	40.30
07-06-2023	1880	1880	1825	1860	5430700	2203.9	2293.55	2499.5	2637.475	38.61
08-06-2023	1885	1915	1875	1905	7487200	2198	2285.4	2490.8	2632.6	42.51
09-06-2023	1920	1940	1880	1900	4964400	2193	2276.8	2482.467	2627.9	42.19
12-06-2023	1915	1920	1895	1900	3273300	2190.6	2269.5	2473.533	2623.7	42.19
13-06-2023	1905	1905	1880	1890	2084100	2187	2263.8	2464.333	2619.2	41.46
14-06-2023	1890	1940	1890	1930	4002600	2184.8	2258.7	2455.8	2614.7	45.51
15-06-2023	1985	2030	1950	2010	7692300	2184.4	2254.4	2447.467	2611.05	52.56
16-06-2023	2040	2040	1980	1985	7672400	2182.9	2248.95	2440.3	2606.775	50.36
19-06-2023	1970	1970	1920	1945	4029800	2180.4	2242.9	2433.467	2602.15	46.99
20-06-2023	1940	1950	1920	1930	2200800	2174	2237.5	2426.267	2597.45	45.75
21-06-2023	1930	1965	1925	1930	3492500	2164.2	2231.2	2419.133	2592.75	45.75
22-06-2023	1935	1960	1920	1930	3344000	2155.4	2225.4	2411.4	2587.85	45.75
23-06-2023	1940	1965	1925	1925	3183700	2145.5	2219.15	2404.1	2583.025	45.25
26-06-2023	1925	1930	1905	1910	2846900	2134.5	2212.65	2397.7	2578.225	43.71
27-06-2023	1910	1920	1900	1915	1692300	2123	2205.9	2392.667	2573.15	44.39
03-07-2023	1930	1955	1925	1945	3991500	2111.3	2199.05	2387.7	2568.225	48.40
04-07-2023	1945	1975	1945	1960	3418800	2099.3	2192.75	2382.433	2562.675	50.33
05-07-2023	1960	2090	1960	2080	12196800	2091.5	2188.15	2377.633	2557.075	62.43
06-07-2023	2090	2100	2060	2090	6529900	2083.1	2184.95	2372.967	2551.825	63.23
07-07-2023	2050	2070	2040	2050	6076700	2073.5	2180.75	2367.967	2546.675	57.90
10-07-2023	2030	2070	2030	2060	4368900	2063.5	2176.95	2363.033	2541.375	58.83
11-07-2023	2040	2070	2040	2050	2885900	2051.1	2173.35	2357.7	2536.175	57.46
12-07-2023	2050	2060	2040	2040	2555000	2038.1	2169.95	2352.3	2530.825	56.05
13-07-2023	2030	2040	2000	2040	4503900	2023.9	2166.75	2346.9	2525.525	56.05
14-07-2023	2040	2070	2030	2040	2268000	2012.5	2164.45	2341.433	2519.825	56.05
17-07-2023	2100	2120	2070	2070	5434700	2001.7	2162.75	2336.433	2514.825	59.75
18-07-2023	2070	2070	2040	2050	2171900	1990.9	2159.65	2331.033	2509.875	56.34
20-07-2023	2050	2060	2040	2050	1726800	1982.5	2156.65	2325.433	2505.275	56.34
21-07-2023	2070	2100	2060	2080	5441900	1976.1	2154.55	2319.967	2500.775	60.28
24-07-2023	2080	2140	2080	2130	8495600	1972.1	2153.75	2314.833	2495.875	65.82
25-07-2023	2140	2160	2100	2100	6463900	1971.1	2152.35	2309.567	2490.025	60.38
26-07-2023	2100	2140	2100	2120	4366500	1970.5	2150.95	2304.433	2485.225	62.60
27-07-2023	2190	2190	2140	2140	4889700	1970.7	2149.95	2299.433	2480.575	64.73
31-07-2023	2100	2100	1970	1985	25158900	1967	2147.2	2293.467	2475.55	43.89
01-08-2023	1975	1975	1950	1950	6380500	1963.8	2144	2287	2470.4	40.71
02-08-2023	1940	1960	1930	1940	1956500	1961	2141.2	2280.8	2465.1	39.82
03-08-2023	1935	1985	1935	1975	3578600	1959.1	2138.35	2274.567	2459.425	44.40
04-08-2023	1980	2010	1980	1990	3023500	1958.1	2135.75	2268.567	2452.725	46.28
07-08-2023	1980	1985	1955	1965	3927100	1958	2132.9	2262.267	2445.85	43.63
08-08-2023	1975	1985	1955	1965	2172900	1960	2130.15	2255.967	2439.025	43.63
09-08-2023	1970	1975	1955	1960	2934100	1961.5	2127.25	2249.767	2432.175	43.05
10-08-2023	1965	2020	1965	2000	9461800	1962.8	2124.25	2243.7	2426.125	48.84
11-08-2023	2010	2020	1985	1985	3042000	1964.7	2121.1	2237.533	2420.05	46.92
14-08-2023	1985	2000	1960	1990	2769900	1967.5	2117.5	2231.333	2413.95	47.66
15-08-2023	1980	2030	1980	2020	4838000	1972.2	2114.2	2225.533	2408.2	51.99
16-08-2023	2040	2060	2020	2030	3065500	1977.4	2111.6	2220.267	2402.55	53.37
18-08-2023	2050	2060	1990	2030	3645500	1982.8	2109.5	2215.333	2396.9	53.37
21-08-2023	2030	2080	2030	2060	8962600	1989.7	2107.9	2210.2	2391.8	57.63
22-08-2023	2100	2150	2080	2130	11621400	1996.5	2107	2205.867	2386.9	65.53
23-08-2023	2140	2170	2090	2110	8606300	2000.9	2106.3	2201.8	2381.6	61.97
24-08-2023	2080	2080	2020	2030	11729000	2004.3	2104.1	2197.133	2375.7	50.23
25-08-2023	2030	2030	2000	2000	4678500	2006.2	2102.1	2192.333	2369.65	46.66
28-08-2023	2020	2070	2020	2060	4734800	2009.4	2101.2	2187.667	2364.2	53.74
29-08-2023	2060	2090	2040	2050	4398600	2012.4	2101.5	2183.8	2358.25	52.49
30-08-2023	2040	2060	2020	2030	5764800	2015.2	2101.1	2180.933	2352.05	49.99
31-08-2023	2030	2030	2000	2010	2739800	2016.8	2100.8	2178.067	2346.05	47.54
01-09-2023	2000	2020	1990	2020	1675800	2017	2100.7	2175.267	2339.85	48.89
04-09-2023	2010	2060	2010	2040	4005700	2018.1	2100.5	2172	2334.75	51.56
05-09-2023	2060	2080	2050	2050	4075400	2020.2	2100.3	2168.667	2330.15	52.89
06-09-2023	2080	2140	2070	2110	12038400	2023.8	2098.9	2166.267	2325.65	59.98
07-09-2023	2120	2130	2050	2080	10384000	2026.8	2095.5	2163.067	2321.05	55.49
08-09-2023	2070	2080	2050	2070	3093700	2029.6	2092.5	2160.133	2315.95	54.03
11-09-2023	2070	2080	2000	2010	12367200	2031.3	2088.4	2156.533	2310.9	46.21
12-09-2023	2030	2050	2020	2020	2449100	2033.5	2084	2152.933	2306.65	47.57
13-09-2023	2020	2030	2000	2000	2618000	2035.2	2079.1	2149	2303.3	45.11
14-09-2023	2040	2090	2040	2080	7150900	2037.9	2074.6	2145.333	2300.25	55.11
15-09-2023	2100	2110	2060	2070	5021500	2040.1	2069.7	2141.867	2296.85	53.79
18-09-2023	2050	2090	2040	2080	5080800	2040.1	2065.8	2138.8	2293.25	54.96
19-09-2023	2060	2220	2030	2180	29065300	2041.9	2062.5	2137.267	2290.2	64.55
20-09-2023	2270	2350	2220	2250	42771600	2045.9	2059.7	2135.8	2287.45	69.46
21-09-2023	2240	2240	2180	2200	13515700	2048.7	2056.1	2134.2	2284.45	62.78
22-09-2023	2190	2280	2180	2260	14001900	2052.9	2052	2133.2	2281.5	66.89
25-09-2023	2330	2380	2280	2310	41930600	2058.3	2048.2	2132.733	2278.8	69.88
26-09-2023	2330	2380	2210	2210	22542100	2061.7	2042.8	2131.733	2275.6	58.50
27-09-2023	2200	2250	2180	2210	10251500	2065.1	2038.8	2131.333	2272.35	58.50
29-09-2023	2220	2270	2200	2210	6660300	2067.9	2034.8	2131.133	2269.3	58.50
10-10-2023	2100	2100	2040	2050	8460000	2067.9	2029.4	2129.067	2265.25	44.14
11-10-2023	2070	2070	2030	2040	3577600	2067.7	2025.1	2127	2261	43.43
12-10-2023	2010	2030	1985	1990	8449200	2065.9	2021	2125	2256.45	39.93
13-10-2023	2010	2030	2000	2010	2742600	2063.5	2017.8	2123.667	2252	41.94
16-10-2023	2040	2040	2010	2020	4615600	2061.9	2016.5	2122.2	2247.65	42.97
17-10-2023	2010	2020	1995	2000	3082600	2059.5	2015	2120.467	2243.2	41.39
18-10-2023	1995	2050	1995	2010	6023300	2056.9	2013.8	2118.933	2238.8	42.53
19-10-2023	2000	2010	1990	1995	3356400	2057.1	2012.05	2117.167	2234.375	41.24
20-10-2023	1965	1975	1955	1965	3195600	2057.4	2010.6	2115.133	2229.6	38.70
23-10-2023	1965	1970	1930	1940	7135000	2057.4	2009.2	2113.267	2224.95	36.68
24-10-2023	1930	1930	1920	1925	3999600	2056.4	2007.75	2111.033	2220.025	35.48
25-10-2023	1915	1925	1905	1910	2607800	2054.8	2006.45	2108.767	2215.125	34.28
26-10-2023	1890	1890	1795	1805	12220700	2051.6	2004.8	2105.8	2209.6	27.28
27-10-2023	1815	1835	1815	1825	2531000	2048.8	2004.4	2103.033	2204.175	30.20
30-10-2023	1825	1850	1820	1825	2280900	2046.1	2003.8	2100.2	2198.85	30.20
31-10-2023	1800	1805	1750	1790	3817000	2041.9	2002.35	2096.8	2193.25	27.93
01-11-2023	1695	1710	1610	1635	17636500	2034.9	1999.8	2092.367	2186.875	20.54
02-11-2023	1600	1625	1600	1600	10559100	2027.1	1997.3	2087.367	2180.275	19.30
03-11-2023	1595	1620	1595	1615	3584000	2019	1995.6	2082.467	2173.9	21.49
06-11-2023	1600	1675	1600	1640	5095500	2011.2	1994.3	2078.133	2168	25.14
07-11-2023	1650	1650	1565	1570	13599900	2002	1992.4	2073.667	2162	22.05
08-11-2023	1570	1585	1530	1540	6249300	1991.6	1990.65	2069.133	2155.55	20.87
09-11-2023	1570	1575	1530	1540	7154500	1979.8	1988.15	2064.6	2149.35	20.87
10-11-2023	1540	1545	1510	1515	6325700	1967.9	1984.4	2060.167	2143.325	19.84
13-11-2023	1515	1530	1495	1515	6467500	1957.6	1980.95	2055.267	2137.25	19.84
14-11-2023	1515	1550	1510	1550	4313400	1948.6	1977.4	2050.933	2131.4	25.78
15-11-2023	1545	1565	1520	1535	8587500	1938.1	1973.75	2046.833	2125.275	24.93
16-11-2023	1530	1535	1510	1515	4018500	1927.4	1969.9	2043.467	2119.7	23.80
17-11-2023	1505	1520	1500	1510	4579900	1917	1966.1	2039.733	2114.95	23.51
20-11-2023	1510	1525	1510	1510	2736400	1907	1961.9	2036.2	2110.3	23.51
21-11-2023	1510	1525	1500	1500	3511100	1896.6	1956.8	2032.667	2105.6	22.87
22-11-2023	1510	1515	1500	1500	4227100	1885.8	1951.95	2028.933	2100.45	22.87
23-11-2023	1505	1535	1500	1515	4399500	1875.1	1947.65	2025.233	2095.275	26.36
24-11-2023	1530	1550	1525	1530	6350200	1863.5	1943.65	2020.433	2090.575	29.77
27-11-2023	1540	1555	1530	1535	3893700	1852.6	1939.7	2014.533	2085.45	30.92
28-11-2023	1530	1535	1505	1515	6498300	1841.5	1935.55	2008.833	2080.475	28.88
29-11-2023	1515	1535	1510	1515	6489300	1831.6	1931.45	2002.8	2075.3	28.88
30-11-2023	1515	1520	1475	1475	9611300	1820.7	1927.1	1996.233	2069.875	25.05
01-12-2023	1500	1505	1485	1490	3562200	1810.5	1922.85	1989.567	2064.375	28.86
04-12-2023	1490	1530	1490	1520	10046900	1799.3	1918.6	1982.833	2058.825	35.89
05-12-2023	1520	1530	1480	1485	6520300	1787.6	1913.85	1975.667	2053.3	31.93
06-12-2023	1490	1505	1490	1495	2260100	1775.9	1908	1969.167	2048.075	34.16
07-12-2023	1500	1520	1450	1465	11308300	1761.6	1901.75	1962.2	2043.35	30.89
08-12-2023	1500	1500	1480	1480	7354400	1746.2	1896.05	1955.2	2038.4	34.28
11-12-2023	1495	1515	1465	1465	4954800	1731.5	1890.1	1947.9	2033.525	32.56
12-12-2023	1465	1480	1450	1455	4716800	1715.4	1884.15	1939.8	2028.75	31.42
13-12-2023	1440	1440	1405	1405	8088600	1697.3	1877.8	1931.233	2023.875	26.46
14-12-2023	1405	1425	1355	1385	15502800	1680.8	1871.25	1922.133	2019	24.78
15-12-2023	1385	1455	1385	1430	9786100	1665.2	1865.15	1914.267	2014.8	34.83
18-12-2023	1430	1445	1400	1415	4081500	1649.3	1858.6	1906.3	2010.675	33.24
19-12-2023	1410	1460	1410	1445	4705800	1637.2	1852.55	1898.667	2006.1	39.23
20-12-2023	1445	1510	1435	1495	11187800	1626.3	1847	1892.167	2001.825	47.66
21-12-2023	1495	1500	1460	1465	4573500	1615.8	1840.85	1885.933	1997.7	43.74
22-12-2023	1470	1470	1450	1455	3330900	1604.7	1834.1	1880.1	1993.925	42.48
27-12-2023	1455	1465	1400	1410	9815900	1592.5	1827.2	1875.167	1989.775	37.30
28-12-2023	1415	1470	1415	1450	5527300	1581.5	1820.5	1870.5	1985.725	43.86
29-12-2023	1455	1460	1435	1450	2360600	1570.3	1813.6	1865.967	1981.775	43.86
02-01-2024	1435	1530	1435	1530	10946900	1561	1809.05	1861.7	1978.125	54.82
03-01-2024	1520	1530	1490	1510	9159200	1551.9	1804.65	1857.7	1974.325	52.08
04-01-2024	1505	1605	1505	1605	23711900	1545.2	1801.3	1854.533	1971.25	61.83
05-01-2024	1610	1625	1580	1585	12489300	1538.4	1797.4	1851.3	1967.875	59.11
08-01-2024	1585	1610	1545	1555	10318500	1531.3	1793.05	1848.067	1964.4	55.18
09-01-2024	1550	1565	1520	1540	9230400	1526	1788.8	1845.2	1960.85	53.27
10-01-2024	1565	1620	1555	1555	17782300	1520.6	1784.7	1843.133	1957.425	54.95
11-01-2024	1560	1570	1540	1545	4773600	1515	1780.55	1840.867	1953.9	53.57
12-01-2024	1545	1585	1535	1565	8044600	1510.5	1776.2	1838.4	1950.225	55.95
15-01-2024	1580	1620	1580	1600	14082600	1509.8	1772.35	1836.467	1946.725	59.84
16-01-2024	1595	1600	1580	1595	4697100	1509.7	1768.4	1834.767	1942.95	59.03
17-01-2024	1595	1600	1565	1565	5766900	1508.7	1763.85	1833.3	1939.025	54.33
18-01-2024	1570	1575	1550	1550	3279300	1506.9	1759.05	1831.833	1935.325	52.10
19-01-2024	1555	1565	1510	1525	4733800	1506	1754	1830.267	1931.75	48.52
22-01-2024	1535	1535	1450	1455	7537000	1504.3	1747.95	1828.533	1927.925	40.19
23-01-2024	1450	1465	1410	1425	6226300	1502	1740.9	1826.1	1923.95	37.24
24-01-2024	1420	1430	1390	1395	5205300	1499.6	1733.75	1822.8	1920.025	34.51
25-01-2024	1405	1435	1405	1415	6589100	1497.6	1727.6	1819.833	1915.85	37.78
26-01-2024	1420	1430	1370	1375	11463000	1494.1	1721.35	1816.3	1911.725	34.11
29-01-2024	1380	1400	1365	1365	6742400	1490.7	1714.4	1812.733	1907.8	33.24
30-01-2024	1365	1390	1355	1370	5276700	1487.8	1707.6	1809.2	1904.55	34.15
31-01-2024	1380	1410	1380	1385	8750600	1485.3	1701.15	1805.833	1901.125	36.91
01-02-2024	1390	1390	1350	1360	9199100	1482.3	1694.65	1802.033	1897.725	34.33
02-02-2024	1355	1360	1300	1305	23742100	1478.4	1687.5	1797.333	1894.1	29.44
05-02-2024	1310	1330	1300	1310	9987800	1474.6	1680.2	1792.833	1890.35	30.41
06-02-2024	1320	1340	1305	1330	10074400	1470.9	1673	1788.733	1886.65	34.30
07-02-2024	1330	1335	1310	1315	6713000	1466.6	1665.05	1784.633	1881.975	32.82
12-02-2024	1320	1330	1310	1330	6328100	1462.5	1657.55	1780.633	1876.525	35.80
13-02-2024	1330	1335	1310	1325	9432400	1458.7	1650.1	1776.6	1871.3	35.24
15-02-2024	1330	1365	1320	1350	9142600	1455.4	1643.5	1772.767	1865.95	40.29
16-02-2024	1350	1350	1325	1330	6730600	1452.5	1636.6	1768.9	1860.3	37.75
19-02-2024	1335	1340	1305	1310	8212200	1448.9	1629.7	1764.867	1854.4	35.36
20-02-2024	1310	1325	1300	1320	5880700	1444.9	1622.1	1760.7	1848.35	37.49
21-02-2024	1320	1320	1300	1305	6344600	1441.3	1614.45	1756.333	1842.075	35.59
22-02-2024	1305	1325	1295	1320	6280700	1437.8	1606.85	1751.267	1836.325	38.93
23-02-2024	1325	1325	1310	1320	3401200	1434.9	1598.25	1746.133	1830.375	38.93
26-02-2024	1325	1325	1285	1295	12998200	1431.2	1588.7	1741.1	1824.2	35.39
27-02-2024	1290	1305	1290	1300	7163500	1427.9	1579.7	1736.033	1817.9	36.63
28-02-2024	1305	1335	1300	1325	9486300	1425.3	1570.35	1731.2	1811.175	42.57
29-02-2024	1330	1380	1310	1340	12591800	1424	1560.65	1726.533	1804.425	45.85
01-03-2024	1360	1370	1340	1355	6160300	1423.4	1552.1	1721.967	1797.45	48.98
04-03-2024	1355	1385	1345	1380	9907000	1422.4	1543.8	1717.567	1791.3	53.79
05-03-2024	1385	1440	1380	1420	17406800	1422.5	1535.9	1713.233	1785.35	60.24
07-03-2024	1425	1495	1405	1485	17824600	1423.3	1530.25	1709.467	1779.825	68.05
08-03-2024	1490	1495	1435	1445	7975800	1422.3	1524.3	1705.433	1774.7	60.21
13-03-2024	1440	1450	1400	1400	6359000	1421	1518.4	1700.9	1769.7	52.84
14-03-2024	1400	1450	1370	1445	7323300	1420.8	1512.75	1696.333	1765.275	58.33
15-03-2024	1455	1470	1435	1450	5047700	1421.6	1507.05	1692	1761.775	58.91
18-03-2024	1450	1515	1435	1490	10614800	1422.4	1501.95	1687.8	1758.475	63.26
19-03-2024	1495	1495	1460	1470	4349000	1422.8	1496.55	1683.333	1755.175	59.85
20-03-2024	1470	1515	1455	1465	8641000	1421.5	1491.25	1679.867	1751.65	58.99
21-03-2024	1450	1490	1445	1475	3756700	1420.8	1486.35	1676.7	1748.475	60.22
22-03-2024	1480	1505	1470	1480	4589300	1418.3	1481.75	1673.633	1745.475	60.85
25-03-2024	1490	1490	1470	1475	3518900	1416.1	1477.25	1670.3	1742.5	59.83
26-03-2024	1480	1530	1455	1480	18788000	1414.6	1472.95	1666.9	1739.7	60.54
27-03-2024	1480	1515	1475	1485	6879800	1413.5	1469.75	1663.7	1737.275	61.28
28-03-2024	1500	1525	1480	1485	7305700	1412.1	1466.35	1660.5	1735.375	61.28
01-04-2024	1495	1555	1475	1500	13734600	1411.2	1463.1	1657.433	1733.45	63.65
02-04-2024	1535	1535	1500	1505	6434900	1410	1460.25	1654.133	1731.3	64.43
03-04-2024	1535	1555	1465	1480	15848100	1407.6	1458.7	1650.767	1729.25	57.74
04-04-2024	1465	1500	1455	1485	7857600	1405.4	1457.55	1647.4	1727.425	58.67
05-04-2024	1495	1500	1480	1490	2443400	1403.9	1456.3	1643.867	1725.95	59.62
16-04-2024	1510	1595	1500	1585	25709500	1404.6	1455.75	1640.9	1725.025	72.55
17-04-2024	1590	1590	1490	1490	25354900	1403.9	1454.95	1637.3	1723.675	53.95
18-04-2024	1500	1515	1465	1490	8895800	1404.6	1454.45	1633.5	1722.55	53.95
19-04-2024	1480	1500	1405	1460	13606600	1405.3	1453.65	1629.033	1720.9	49.32
22-04-2024	1455	1475	1435	1460	7064700	1406.6	1453.1	1624.7	1718.75	49.32
23-04-2024	1460	1475	1450	1455	4319000	1407.4	1452.5	1620.867	1716.725	48.51
24-04-2024	1435	1450	1415	1425	3779700	1408.4	1451.25	1617.033	1714.325	43.88
25-04-2024	1415	1425	1405	1415	1832300	1409.4	1450.05	1612.733	1711.9	42.43
26-04-2024	1405	1415	1360	1375	6141100	1409.5	1448.65	1608.233	1709.275	37.13
29-04-2024	1370	1410	1360	1410	4401700	1410	1447.65	1604.1	1706.875	43.75
30-04-2024	1450	1455	1425	1435	4023500	1411.5	1446.9	1600.267	1704.4	47.96
02-05-2024	1435	1475	1425	1430	4241700	1414	1446.2	1596.333	1701.5	47.20
03-05-2024	1420	1435	1370	1390	2444000	1415.6	1445.1	1592	1698.525	41.52
06-05-2024	1390	1450	1390	1445	4565600	1417.9	1444.4	1587.967	1696.025	50.37
07-05-2024	1435	1465	1435	1440	4313200	1420.4	1443.5	1583.5	1693.575	49.63
08-05-2024	1445	1445	1385	1395	5014600	1421.7	1442.1	1578.933	1690.9	43.48
13-05-2024	1370	1390	1370	1380	2572300	1422.8	1440.75	1574.333	1688.15	41.63
14-05-2024	1385	1395	1375	1380	2336700	1423.4	1439.4	1570.133	1685.425	41.63
15-05-2024	1395	1405	1375	1395	2332100	1424.7	1438.6	1565.967	1682.85	44.38
16-05-2024	1385	1400	1380	1395	3927700	1426.4	1437.65	1561.933	1680.25	44.38
17-05-2024	1335	1380	1325	1370	5571700	1427.4	1436.15	1557.2	1677.375	40.68
20-05-2024	1370	1385	1350	1370	3441300	1428.7	1435	1552.533	1674.425	40.68
21-05-2024	1365	1375	1340	1345	3283900	1429.2	1433.5	1547.633	1670.75	37.09
22-05-2024	1335	1350	1330	1335	1611400	1429.5	1432.2	1542	1666.975	35.73
27-05-2024	1335	1345	1305	1320	2219800	1430	1430.6	1535.8	1663.325	33.74
28-05-2024	1325	1345	1320	1335	978200	1430.7	1429.3	1530.033	1659.7	37.50
29-05-2024	1325	1335	1310	1320	1404500	1430.6	1427.95	1523.767	1656.05	35.34

Mark

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

Detail

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