MNCN

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2008	810	830	800	830	10254000
03-01-2008	820	820	800	810	5234000
04-01-2008	810	830	810	820	6531000
07-01-2008	810	810	800	810	1361000
08-01-2008	810	810	790	810	11651500
09-01-2008	800	820	800	820	4090000
14-01-2008	820	880	810	830	9149500
15-01-2008	830	830	810	810	14457500
16-01-2008	800	800	760	790	7192500
17-01-2008	790	800	780	800	1471500
18-01-2008	780	780	770	780	473000
21-01-2008	780	780	740	750	3622500
22-01-2008	650	700	600	650	3126500
23-01-2008	680	700	660	700	1956000
24-01-2008	700	710	680	690	2641500					28.13
25-01-2008	700	720	700	720	15078500					34.72
28-01-2008	690	700	660	670	9500000					29.81
29-01-2008	680	680	670	680	18100000					31.88
30-01-2008	680	690	640	660	7112500					29.98
31-01-2008	660	660	630	640	5935000					28.16
01-02-2008	650	670	650	670	4186000					34.56
04-02-2008	670	680	650	670	13092000					34.56
05-02-2008	660	670	660	670	8519000					34.56
06-02-2008	660	670	650	670	3993000					34.56
11-02-2008	670	670	650	670	7124000					34.56
12-02-2008	670	670	650	650	7678000					31.82
13-02-2008	660	660	660	660	4484500					34.61
14-02-2008	670	670	660	670	6185500					37.37
15-02-2008	660	660	660	660	1346500					35.75
18-02-2008	660	670	650	670	2608000					38.62
19-02-2008	660	690	650	660	7339500					36.84
20-02-2008	660	660	640	650	2126500					35.11
21-02-2008	660	660	630	640	3887000					33.41
22-02-2008	640	640	630	640	1873000					33.41
25-02-2008	640	640	630	640	2307500					33.41
26-02-2008	640	640	620	630	2211500					31.51
27-02-2008	640	640	600	610	7415000					28.07
28-02-2008	610	610	590	600	4687000					26.51
29-02-2008	600	600	580	590	2699500					25.02
03-03-2008	570	620	560	610	16064000					33.14
04-03-2008	610	610	580	600	7244500					31.31
05-03-2008	600	600	590	600	3003500					31.31
06-03-2008	600	600	590	600	2255000					31.31
10-03-2008	590	590	570	580	5189000					27.52
11-03-2008	570	570	550	570	5116000					25.84
12-03-2008	580	580	560	570	3241000					25.84
13-03-2008	560	560	530	550	3435000					22.63
14-03-2008	550	550	530	540	2461500					21.21
17-03-2008	510	510	460	490	2694000					15.85
18-03-2008	490	495	460	495	6864500	671.9				18.08
19-03-2008	500	500	485	495	2402500	665.2				18.08
24-03-2008	495	525	495	525	1852500	659.5				30.82
25-03-2008	530	600	530	580	5950000	654.7				47.08
26-03-2008	580	600	570	590	11484000	650.3				49.40
27-03-2008	580	630	580	620	3488500	646.5				55.70
28-03-2008	620	630	610	630	7569000	642.7				57.59
31-03-2008	630	640	620	630	5441000	638.7				57.59
01-04-2008	620	620	590	610	5607500	634.7				52.40
02-04-2008	630	630	610	620	4220500	631.3				54.60
03-04-2008	620	620	580	600	9870500	627.3				49.65
04-04-2008	600	610	590	610	6036000	623.9				51.99
07-04-2008	610	610	590	600	2676500	620.9				49.51
08-04-2008	600	610	600	610	5717500	620.1				51.98
09-04-2008	600	600	580	590	5775000	617.9				47.03
10-04-2008	590	600	580	600	9922000	616.1				49.61
11-04-2008	610	620	600	620	2045500	614.1				54.41
14-04-2008	610	630	600	630	3855500	613.3				56.63
15-04-2008	630	640	620	630	1718000	612.3				56.63
16-04-2008	640	640	620	630	977500	611.7				56.63
17-04-2008	630	650	630	640	3186000	611.7				59.12
18-04-2008	640	640	630	640	501000	611.1				59.12
21-04-2008	640	640	630	630	3648000	610.3				55.43
22-04-2008	620	620	610	620	771500	609.3				51.94
23-04-2008	630	630	620	630	1502500	608.5				54.99
24-04-2008	640	640	630	630	2269500	607.7				54.99
25-04-2008	630	630	630	630	5245000	607.3				54.99
28-04-2008	630	630	620	620	1651000	606.5				50.95
29-04-2008	630	630	610	620	651000	605.5				50.95
30-04-2008	610	640	600	640	2193500	605.1				58.09
02-05-2008	640	650	630	650	3259000	604.7				61.14
05-05-2008	650	660	650	650	3026000	604.5				61.14
06-05-2008	650	670	640	670	5474000	604.9				66.75
07-05-2008	670	680	640	670	3275500	605.5				66.75
08-05-2008	640	660	640	660	1708000	605.9				61.59
09-05-2008	660	670	650	670	1841500	606.5				64.54
12-05-2008	670	670	650	660	840000	607.1				59.61
13-05-2008	660	670	650	660	1395500	608.1				59.61
14-05-2008	670	670	630	630	2033000	608.7				47.10
15-05-2008	620	630	610	630	1423000	609.5				47.10
16-05-2008	640	640	640	640	85000	610.1				51.07
19-05-2008	630	640	630	640	162000	610.9				51.07
21-05-2008	610	640	610	640	6500	611.7				51.07
22-05-2008	610	620	550	590	2807000	611.5				34.77
23-05-2008	590	630	590	610	1783000	612.1				42.65
26-05-2008	610	610	590	600	2049500	612.7				40.05
27-05-2008	600	610	600	610	1110000	613.5				43.75
28-05-2008	600	600	590	600	24000	614.5				41.02
29-05-2008	590	590	580	590	1029000	615.5				38.44
30-05-2008	580	590	570	580	889000	617.3				36.00
02-06-2008	570	580	570	580	386000	619	645.45			36.00
03-06-2008	570	580	570	580	35000	620.7	642.95			36.00
04-06-2008	580	590	580	590	29500	622	640.75			40.70
06-06-2008	580	590	580	590	38000	622.2	638.45			40.70
09-06-2008	550	580	550	580	252000	622	636.15			37.51
10-06-2008	570	580	570	580	3778500	621.2	633.85			37.51
11-06-2008	560	560	550	560	218500	619.8	631.25			31.73
12-06-2008	540	540	530	530	359500	617.8	628.25			25.41
13-06-2008	530	540	530	530	84000	616.2	625.45			25.41
16-06-2008	520	550	520	550	272000	614.8	623.05			35.37
17-06-2008	530	560	520	520	5620000	613.2	620.25			29.09
18-06-2008	530	530	510	520	247500	611.4	617.65			29.09
19-06-2008	510	520	500	510	442500	609.6	615.25			27.23
20-06-2008	510	510	500	500	663000	607.4	613.75			25.47
23-06-2008	500	500	490	500	209000	605.6	611.75			25.47
24-06-2008	500	510	480	510	294000	603.8	609.95			30.66
25-06-2008	470	510	470	500	286500	601.4	607.75			28.52
26-06-2008	500	500	490	490	311000	598.6	605.95			26.53
27-06-2008	490	490	480	490	248000	595.8	604.05			26.53
01-07-2008	490	490	490	490	102500	593	602.35			26.53
02-07-2008	490	490	470	470	410000	589.6	600.65			22.58
03-07-2008	455	490	455	465	86500	586.1	598.6			21.71
04-07-2008	470	500	450	500	364500	583.5	596.9			39.33
07-07-2008	480	480	450	460	290000	580.3	594.8			30.80
08-07-2008	425	450	425	430	433000	576.3	592.4			26.21
09-07-2008	440	440	425	425	978500	572.2	589.95			25.52
10-07-2008	420	420	415	420	1025500	568	587.65			24.83
11-07-2008	415	415	410	415	1064000	563.9	585.2			24.12
14-07-2008	430	430	420	420	3000	559.9	582.7			26.38
15-07-2008	415	415	405	415	1028000	555.4	580.25			25.56
16-07-2008	415	415	400	405	177000	550.5	577.6			23.96
17-07-2008	405	405	400	400	190000	545.5	575			23.17
18-07-2008	350	400	350	400	99000	540.1	572.5			23.17
21-07-2008	400	400	390	400	374000	534.7	570.1			23.17
22-07-2008	370	400	370	400	152500	529.5	567.7			23.17
23-07-2008	395	405	390	405	515500	524.2	565.35			26.41
24-07-2008	405	405	395	400	743500	519	563.05			25.26
25-07-2008	400	400	400	400	492000	513.8	560.95			25.26
28-07-2008	405	415	400	405	1187000	509.3	559			28.85
29-07-2008	400	415	400	410	711000	504.9	557.2			32.34
31-07-2008	410	410	405	410	550000	500.3	555.2			32.34
01-08-2008	410	410	400	405	1027500	495.6	553.25			30.60
04-08-2008	405	405	390	395	417000	490.7	551.2			27.42
05-08-2008	405	405	385	400	203000	486.9	549.2			31.27
06-08-2008	400	405	380	405	730000	482.8	547.45			34.98
07-08-2008	390	390	390	390	485500	478.6	545.65			29.78
08-08-2008	395	395	395	395	11500	474.3	543.9			33.34
11-08-2008	385	385	365	375	577000	469.8	542.15			27.37
12-08-2008	385	385	350	370	76000	465.4	540.45			26.11
13-08-2008	370	370	350	360	999000	461	539.15			23.76
14-08-2008	340	340	325	335	1808500	456.1	537.55	582.333		19.12
15-08-2008	345	345	315	325	1899000	451	535.85	578.967		17.63
19-08-2008	320	320	310	315	475500	445.5	533.75	575.667		16.27
20-08-2008	305	315	295	300	1307500	439.7	530.95	572.2		14.47
21-08-2008	295	300	295	300	2128500	434.1	528.05	568.8		14.47
22-08-2008	295	305	295	300	1673500	428.5	524.85	565.4		14.47
25-08-2008	300	310	300	305	335000	423.4	521.6	561.967		18.24
26-08-2008	305	305	300	305	272000	418.9	518.35	558.467		18.24
27-08-2008	305	315	305	310	5090000	414.5	515.35	555.133		22.22
28-08-2008	310	315	305	310	14769500	409.7	512.25	551.933		22.22
29-08-2008	315	345	315	335	30205500	406	509.6	548.833		39.33
01-09-2008	340	355	330	350	5277500	402.6	507	545.967		46.88
02-09-2008	350	350	335	335	1658000	399.1	504.35	543.2		41.34
03-09-2008	335	335	320	330	1252500	395.7	501.55	541.067		39.66
04-09-2008	325	350	325	340	3583000	392.5	499.05	538.667		44.52
05-09-2008	330	355	330	355	4122500	389.4	496.6	536.433		50.91
08-09-2008	365	405	355	385	10414500	387.1	494.25	534.2		60.67
09-09-2008	390	395	375	385	3039000	385	491.8	532.3		60.67
10-09-2008	375	385	375	380	2757000	382.8	489.3	530.3		58.43
11-09-2008	375	395	370	375	3310500	380.5	486.75	528.4		56.19
12-09-2008	375	375	360	370	2788000	378.5	484.05	526.6		53.96
15-09-2008	365	370	320	365	3474000	376.5	481.3	524.567		51.75
16-09-2008	340	345	330	345	4699000	373.4	478.45	522.4		43.99
17-09-2008	350	350	340	340	1827500	371	475.65	520.2		42.29
18-09-2008	335	340	325	340	1899500	369.2	472.75	518		42.29
19-09-2008	330	335	320	335	7889500	367.4	469.8	515.767		40.47
22-09-2008	330	330	310	325	2152000	365.5	466.75	513.6		37.03
23-09-2008	320	325	320	320	358000	363.6	463.75	511.333		35.41
24-09-2008	325	330	320	325	666500	361.7	460.8	509.033		38.32
25-09-2008	340	350	330	330	539500	360	457.7	506.833		41.16
26-09-2008	345	345	325	330	572500	358.5	454.5	504.567		41.16
29-09-2008	325	345	320	345	241500	357.4	451.45	502.467		49.31
06-10-2008	310	340	300	340	2134500	356.2	448.15	500.4		46.97
07-10-2008	310	320	305	320	1061000	354.6	444.65	498.267		39.02
08-10-2008	300	300	290	290	983500	352.4	440.95	495.933		30.64
13-10-2008	275	305	265	300	1679000	350.3	437.25	493.667		35.60
14-10-2008	290	300	290	300	3169500	348.3	433.65	491.467		35.60
15-10-2008	300	320	300	300	2111500	346.3	430.05	489.4		35.60
16-10-2008	285	295	280	295	213000	344.1	426.7	487.367		34.08
17-10-2008	295	300	290	300	521000	341.9	423.4	485.433		36.98
20-10-2008	285	300	285	300	469000	339.7	420	483.367		36.98
21-10-2008	295	300	295	295	76000	337.5	416.55	481.333		35.19
22-10-2008	280	295	280	295	196000	335.5	413.1	479.3		35.19
23-10-2008	270	290	270	290	544000	333.3	410.1	477.233		33.31
24-10-2008	270	280	265	280	783500	330.8	406.8	475.233		29.87
27-10-2008	260	260	255	255	159000	328.1	403.35	473.133		23.38
28-10-2008	230	255	230	255	2139500	325.3	399.8	471.033		23.38
29-10-2008	245	260	235	255	675000	322.9	396.35	469.067		23.38
30-10-2008	240	255	230	255	5708500	320.6	393	467.167		23.38
31-10-2008	245	260	235	260	5240000	318.6	389.8	465.633		27.61
03-11-2008	255	270	240	270	3278500	317.3	386.7	464.133	516.075	35.31
04-11-2008	260	270	260	270	180500	316.2	383.6	462.633	513.275	35.31
05-11-2008	260	260	250	255	1421000	315	380.25	460.833	510.5	29.80
06-11-2008	235	240	230	230	695000	313.6	376.65	458.5	507.55	23.28
07-11-2008	210	210	210	210	358500	311.8	372.95	455.967	504.55	19.59
10-11-2008	200	205	190	205	5752500	309.9	369.2	453.2	501.525	18.78
11-11-2008	205	205	200	205	3252500	307.9	365.65	450.367	498.45	18.78
12-11-2008	190	205	185	205	17464000	305.9	362.4	447.533	495.325	18.78
13-11-2008	190	190	185	190	8890500	303.5	359	444.733	492.225	16.29
14-11-2008	184	184	171	176	2159000	300.82	355.26	441.773	489.155	14.36
17-11-2008	161	162	159	160	1923000	297.32	351.66	438.84	485.955	12.54
18-11-2008	149	158	144	150	5804000	293.32	347.96	435.773	482.805	11.56
19-11-2008	148	149	144	144	15604500	289.5	344.3	432.733	479.775	11.00
20-11-2008	135	144	131	144	1180000	285.78	340.74	429.627	477.245	11.00
21-11-2008	133	138	130	133	5094000	281.64	337.07	426.58	474.41	9.97
24-11-2008	135	135	120	128	4027500	277.1	333.25	423.433	471.6	9.54
25-11-2008	128	128	122	125	3768000	271.9	329.5	420.133	468.625	9.28
26-11-2008	123	124	123	124	710000	266.68	325.84	416.76	465.895	9.19
27-11-2008	125	125	120	121	1924500	261.5	322.15	413.367	463.1	8.91
28-11-2008	121	125	118	125	3984000	256.5	318.5	410	460.425	12.73
01-12-2008	125	125	121	124	1392000	251.58	315.04	406.56	457.845	12.59
02-12-2008	120	123	120	122	155000	246.72	311.61	403.107	455.105	12.29
03-12-2008	122	124	122	124	363500	242.3	307.85	399.733	452.375	14.46
04-12-2008	123	125	123	124	207000	237.98	304.49	396.427	449.645	14.46
05-12-2008	125	126	124	125	6187000	233.68	301.44	393.06	446.92	15.67
09-12-2008	125	130	125	127	2313000	229.52	298.46	389.707	444.205	18.16
10-12-2008	125	130	125	129	2108500	225.6	295.55	386.367	441.6	20.68
11-12-2008	130	137	130	132	1623500	221.84	292.72	383.113	438.96	24.44
12-12-2008	130	134	130	134	77000	218.02	289.86	379.873	436.28	26.93
15-12-2008	137	137	134	136	23500	214.14	287.07	376.513	433.66	29.43
16-12-2008	135	140	135	139	888500	210.32	284.41	373.107	431.005	33.12
17-12-2008	144	144	140	142	404000	206.26	281.83	369.72	428.415	36.70
18-12-2008	142	145	141	145	771500	202.36	279.28	366.22	425.89	40.14
19-12-2008	143	146	143	145	537500	198.86	276.73	362.72	423.415	40.14
22-12-2008	145	145	142	145	196000	195.96	274.18	359.287	420.94	40.14
23-12-2008	143	143	140	140	200500	192.76	271.53	355.753	418.44	36.06
24-12-2008	142	145	135	145	175500	189.66	268.98	352.32	416.015	42.37
26-12-2008	154	154	140	140	78000	186.46	266.38	348.853	413.665	38.30
30-12-2008	144	159	141	154	753500	183.64	263.87	345.68	411.435	52.16
05-01-2009	160	160	148	156	29500	180.76	261.33	342.52	409.265	53.76
06-01-2009	150	150	150	150	16500	177.76	258.73	339.253	406.965	48.52
07-01-2009	151	151	145	150	381000	174.86	256.18	335.987	404.715	48.52
08-01-2009	141	147	140	147	105000	171.9	253.7	332.7	402.45	45.93
09-01-2009	147	152	147	148	218500	169.06	251.18	329.753	400.19	46.95
12-01-2009	147	149	140	145	223000	166.36	248.58	326.653	398.015	44.25
13-01-2009	136	144	136	144	187500	164.14	246.12	323.613	395.885	43.36
14-01-2009	136	139	135	135	24500	161.74	243.52	320.447	393.71	36.27
15-01-2009	131	133	130	130	180000	159.24	241.07	317.313	391.61	33.04
16-01-2009	128	133	126	133	102000	156.8	238.7	314.267	389.575	36.68
19-01-2009	133	133	128	128	200000	154.16	236.38	311.253	387.765	33.42
20-01-2009	122	135	118	135	19000	151.46	234.38	308.287	385.965	41.30
21-01-2009	132	132	125	132	201000	148.7	232.45	305.3	384.15	39.16
22-01-2009	132	132	123	123	1321000	146.06	230.53	302.187	382.14	33.54
23-01-2009	123	123	123	123	40500	143.92	228.76	299.073	379.855	33.54
27-01-2009	129	129	125	128	4500	142.28	227.04	296.06	377.545	39.16
28-01-2009	125	128	124	128	6000	140.74	225.32	293.047	375.085	39.16
29-01-2009	130	130	125	129	178000	139.22	223.56	290.173	372.58	40.33
30-01-2009	128	129	125	125	145000	137.62	221.76	287.473	370.055	37.25
02-02-2009	124	124	120	124	450000	136.3	219.9	284.767	367.625	36.50
03-02-2009	120	123	120	120	210500	135.18	218	281.9	365.125	33.58
04-02-2009	125	126	118	126	227000	134.5	215.91	279.273	362.755	41.18
05-02-2009	120	123	120	123	161500	133.96	213.64	276.627	360.32	38.79
06-02-2009	120	124	120	120	509500	133.48	211.49	274.027	357.92	36.51
09-02-2009	120	121	115	119	622000	132.98	209.38	271.487	355.465	35.75
10-02-2009	118	119	116	118	584500	132.68	207.16	268.94	353.105	34.97
11-02-2009	117	117	113	113	1778500	132.38	204.74	266.293	350.67	31.30
12-02-2009	114	115	113	115	392500	132.18	202.04	263.727	348.145	34.27
13-02-2009	115	118	115	118	286500	132.06	199.37	261.247	345.585	38.57
16-02-2009	116	120	116	118	126000	132	196.75	258.767	343.025	38.57
17-02-2009	116	118	114	118	768000	131.86	194.18	256.287	340.465	38.57
18-02-2009	117	117	115	116	233500	131.7	191.64	253.927	337.845	36.58
19-02-2009	114	117	114	117	135500	131.6	189.16	251.607	335.23	38.29
20-02-2009	114	115	112	113	374000	131.38	186.84	249.027	332.645	34.30
23-02-2009	116	120	112	117	796500	131.24	184.61	246.74	330.13	40.93
24-02-2009	120	124	115	118	227500	131.1	182.39	244.66	327.57	42.50
25-02-2009	118	120	117	118	258000	130.92	180.22	242.613	325.01	42.50
26-02-2009	117	117	114	114	193500	130.62	178.11	240.573	322.43	37.85
27-02-2009	115	117	115	116	491000	130.3	176.07	238.58	319.91	41.31
02-03-2009	114	114	112	114	386000	129.9	173.96	236.54	317.38	38.97
03-03-2009	114	114	113	113	244000	129.44	171.79	234.527	314.745	37.82
04-03-2009	116	116	114	115	143500	128.96	169.64	232.593	312.07	41.54
05-03-2009	117	117	113	113	350500	128.38	167.32	230.68	309.385	39.03
06-03-2009	115	118	115	115	82500	127.78	165.07	228.78	306.61	42.76
10-03-2009	115	116	115	115	108500	127.18	163.02	226.88	303.835	42.76
11-03-2009	115	115	114	114	158000	126.56	161.26	224.973	301.105	41.29
12-03-2009	114	116	114	115	687500	126.06	159.41	223.04	298.33	43.38
13-03-2009	125	125	116	119	9500	125.54	157.6	221.167	295.625	50.90
16-03-2009	119	120	116	120	237500	125.14	155.8	219.3	292.925	52.60
17-03-2009	121	121	114	116	335000	124.38	154.01	217.373	290.355	45.79
18-03-2009	124	124	115	119	111000	123.64	152.2	215.433	287.8	50.92
19-03-2009	119	123	117	121	2139000	123.06	150.41	213.507	285.205	54.05
20-03-2009	123	123	115	118	1988000	122.42	148.64	211.593	282.595	49.01
23-03-2009	120	120	116	117	254000	121.82	146.86	209.74	279.98	47.42
24-03-2009	117	120	117	118	345000	121.22	145.14	207.86	277.62	49.19
25-03-2009	119	128	119	119	20825500	120.7	143.53	205.953	275.165	50.97
27-03-2009	123	128	122	125	8424000	120.32	142.23	204.187	272.79	60.02
30-03-2009	125	125	120	122	1829000	120.06	140.9	202.367	270.35	54.59
31-03-2009	122	134	122	131	52104500	120.08	139.66	200.74	268.005	64.86
01-04-2009	134	139	130	131	35278000	120.04	138.42	199.147	265.71	64.86
02-04-2009	132	141	128	135	41673000	120.18	137.17	197.647	263.485	68.52
03-04-2009	136	139	129	129	8473000	120.06	135.76	196.273	261.23	58.64
06-04-2009	130	134	127	129	10965500	120	134.35	194.967	258.975	58.64
07-04-2009	129	133	128	129	15525000	120.12	133.09	193.727	256.67	58.64
08-04-2009	130	131	128	129	8858000	120.24	132.08	192.587	254.365	58.64
13-04-2009	131	138	131	133	33968000	120.34	131.31	191.473	252.13	63.38
14-04-2009	133	134	131	133	14134500	120.44	130.59	190.36	249.895	63.38
15-04-2009	132	145	132	139	24986500	120.64	129.93	189.253	247.79	69.46
16-04-2009	141	146	141	143	16458000	121	129.31	188.173	245.855	72.72
17-04-2009	144	144	138	139	5976500	121.3	128.8	187.033	243.9	65.23
20-04-2009	140	142	134	137	20279000	121.64	128.41	185.88	241.835	61.80
21-04-2009	137	145	135	138	10901500	121.88	128.19	184.567	239.925	62.85
22-04-2009	138	164	138	152	42359500	122.46	128.21	183.247	238.085	73.74
23-04-2009	150	151	144	146	3110000	122.98	128.23	181.987	236.265	64.96
24-04-2009	149	150	137	139	6815500	123.38	128.18	180.713	234.46	56.50
27-04-2009	141	141	125	129	22511500	123.6	128.14	179.307	232.605	47.07
28-04-2009	129	131	124	127	16715000	123.88	128.13	177.787	230.69	45.43
29-04-2009	130	130	125	130	5241000	124.18	128.18	176.087	228.84	48.33
30-04-2009	131	136	131	135	8086000	124.52	128.29	174.42	227.065	52.82
01-05-2009	136	136	133	135	2669000	124.86	128.43	172.787	225.29	52.82
04-05-2009	139	139	133	136	11163000	125.22	128.54	171.193	223.52	53.76
05-05-2009	140	142	130	132	28391500	125.54	128.62	169.607	221.83	49.54
06-05-2009	130	160	130	159	83963000	126.38	128.99	168.233	220.3	67.87
07-05-2009	164	172	152	154	53736500	127.2	129.29	166.96	218.57	63.29
08-05-2009	153	156	144	151	18980000	127.88	129.56	165.7	217.025	60.64
11-05-2009	152	160	152	153	17730500	128.58	129.84	164.453	215.64	61.79
12-05-2009	153	157	149	153	7579500	129.28	130.1	163.24	214.28	61.79
13-05-2009	152	172	152	166	54407500	130.32	130.47	162.18	213.01	68.67
14-05-2009	165	169	156	160	23542000	131.2	130.75	161.113	211.735	63.03
15-05-2009	165	165	140	151	14909000	131.94	130.92	159.953	210.39	55.64
18-05-2009	147	155	146	151	7019500	132.7	131.07	158.76	209.07	55.64
19-05-2009	155	163	153	155	12502000	133.5	131.23	157.593	207.82	58.17
20-05-2009	155	161	154	156	10425500	134.36	131.37	156.333	206.6	58.80
22-05-2009	155	155	152	154	4694000	135.14	131.46	155.093	205.37	56.95
25-05-2009	154	164	152	155	33897500	135.94	131.56	153.993	204.145	57.66
26-05-2009	157	162	152	152	36668500	136.7	131.63	153.073	202.905	54.72
27-05-2009	155	164	154	160	113840500	137.6	131.83	152.14	201.68	60.52
28-05-2009	160	168	160	161	211936000	138.44	131.99	151.213	200.485	61.18
29-05-2009	162	165	156	156	55937500	139.16	132.15	150.253	199.265	56.07
01-06-2009	161	163	156	162	43686000	140.08	132.23	149.367	198.05	60.35
02-06-2009	163	166	155	157	55132500	140.84	132.24	148.413	196.785	55.49
03-06-2009	156	161	155	158	20353000	141.58	132.32	147.467	195.525	56.25
04-06-2009	157	161	157	159	35500500	142.4	132.41	146.56	194.295	57.04
05-06-2009	160	163	159	162	37042500	143.3	132.56	145.673	193.13	59.41
08-06-2009	164	166	158	161	39033000	144.16	132.69	144.813	191.935	58.25
09-06-2009	162	200	161	191	294854500	145.6	133.15	144.22	190.865	74.32
10-06-2009	195	255	195	255	226418000	148.2	134.26	144.22	190.19	86.37
11-06-2009	270	310	265	295	226441000	151.66	135.86	144.487	189.69	89.64
12-06-2009	305	305	260	295	116906500	154.94	137.51	144.753	189.29	89.64
15-06-2009	295	295	255	260	26281500	157.52	138.78	144.787	188.74	72.08
16-06-2009	250	260	235	250	74962500	159.82	140	144.72	188.19	67.99
17-06-2009	250	310	245	310	185746500	163.44	141.75	144.987	188.065	76.59
18-06-2009	320	320	265	275	140644000	166.36	143.18	145.02	187.815	65.53
19-06-2009	285	320	270	310	223443500	169.98	145.05	145.387	187.79	70.17
22-06-2009	315	325	280	280	99261500	173	146.62	145.72	187.69	62.41
23-06-2009	265	275	245	265	67142000	175.64	147.99	146.087	187.515	58.91
24-06-2009	265	295	265	285	72467000	178.68	149.56	146.62	187.44	61.98
25-06-2009	295	300	275	280	30737500	181.5	151.07	147.12	187.315	60.76
26-06-2009	285	295	275	280	25106500	184.24	152.62	147.62	187.19	60.76
29-06-2009	280	290	270	275	47444500	186.96	154.13	148.187	187.015	59.40
30-06-2009	280	300	275	285	133853000	189.92	155.78	148.913	186.89	61.26
01-07-2009	285	320	280	320	149908500	193.56	157.72	149.98	186.815	66.97
02-07-2009	320	325	285	290	111962000	196.32	159.39	150.913	186.515	58.95
03-07-2009	285	310	280	295	186274000	199.3	161.14	151.92	186.315	59.81
06-07-2009	295	295	265	270	48318000	201.92	162.65	152.76	186.015	53.72
07-07-2009	280	295	280	290	54070000	205.14	164.37	153.807	185.765	57.46
09-07-2009	295	315	280	300	131439500	208.6	166.24	154.953	185.49	59.23
10-07-2009	300	315	285	295	93379000	211.9	168.04	156.087	185.04	57.93
13-07-2009	285	295	270	275	46056000	214.7	169.61	157.093	184.49	52.93
14-07-2009	285	290	275	290	106092500	217.8	171.33	158.22	184.04	56.00
15-07-2009	290	295	280	285	94173500	220.78	173	159.287	183.59	54.72
16-07-2009	285	290	270	275	60666000	223.64	174.59	160.293	183.115	52.15
17-07-2009	260	275	250	270	60917500	225.86	176.12	161.28	182.64	50.87
21-07-2009	270	275	265	270	18723500	228.18	177.69	162.253	182.265	50.87
22-07-2009	270	275	260	265	16130000	230.46	179.17	163.193	181.89	49.45
23-07-2009	265	270	260	260	8903000	232.6	180.59	164.093	181.49	48.02
24-07-2009	265	270	255	255	15408500	234.64	181.96	164.947	181.09	46.56
27-07-2009	260	260	250	255	14412000	236.42	183.37	165.787	180.74	46.56
28-07-2009	255	270	255	265	23121500	238.52	184.86	166.673	180.465	50.07
29-07-2009	265	275	260	265	27764000	240.8	186.37	167.547	180.165	50.07
30-07-2009	265	285	265	275	57406000	243.28	187.99	168.473	179.89	53.61
31-07-2009	280	280	265	265	19996000	245.48	189.49	169.313	179.565	49.81
03-08-2009	265	285	265	275	37899000	247.86	191.11	170.2	179.215	53.37
04-08-2009	275	280	270	275	17571500	250.28	192.71	171.067	178.89	53.37
05-08-2009	275	275	265	275	6022500	252.68	194.31	171.933	178.665	53.37
06-08-2009	270	275	265	275	5358000	255.14	195.92	172.8	178.59	53.37
07-08-2009	270	280	265	270	24486500	257.34	197.47	173.667	178.44	50.94
10-08-2009	275	285	275	285	36817500	259.82	199.13	174.6	178.365	57.23
11-08-2009	285	290	275	285	31006000	262.4	200.78	175.567	178.29	57.23
12-08-2009	280	315	280	290	282155500	264.96	202.52	176.473	178.265	59.25
13-08-2009	300	305	290	295	93453500	267.72	204.28	177.4	178.24	61.22
14-08-2009	295	300	285	295	15138500	270.46	206.02	178.367	178.215	61.22
18-08-2009	285	300	275	290	31992500	273.08	207.74	179.3	178.19	57.97
19-08-2009	290	295	260	270	48189000	275.24	209.27	180.12	178.065	47.17
20-08-2009	275	280	265	275	32039500	277.52	210.84	180.967	177.99	49.69
21-08-2009	275	280	265	270	8313000	279.1	212.35	181.8	177.94	47.26
24-08-2009	275	285	270	275	25472500	279.5	213.85	182.673	178.04	49.90
25-08-2009	275	280	270	270	14985000	279	215.33	183.573	178.115	47.35
26-08-2009	280	285	275	275	13837500	278.6	216.77	184.54	178.215	50.10
27-08-2009	280	280	270	275	7827000	278.9	218.21	185.487	178.315	50.10
28-08-2009	275	275	265	270	13315000	279.3	219.56	186.433	178.365	47.24
31-08-2009	275	275	260	265	12571000	278.4	220.92	187.3	178.34	44.50
01-09-2009	265	270	260	265	21250000	278.2	222.28	188.187	178.315	44.50
02-09-2009	260	265	255	260	18650000	277.2	223.59	189.1	178.34	41.70
03-09-2009	255	270	255	270	14928500	277	225	190.08	178.54	48.66
04-09-2009	265	270	265	265	7474000	277	226.32	190.993	178.815	45.72
07-09-2009	265	275	265	270	11453500	276.7	227.69	191.94	179.14	49.04
08-09-2009	270	290	270	285	54511000	276.8	229.15	192.98	179.54	57.44
09-09-2009	285	300	285	295	43504500	277.1	230.67	194.113	179.99	61.94
10-09-2009	295	300	290	290	30167000	277.4	232.18	195.22	180.49	58.60
11-09-2009	290	300	285	295	18724500	277.6	233.76	196.387	181.085	60.87
14-09-2009	290	295	285	285	1746500	276.9	235.23	197.447	181.71	54.44
15-09-2009	285	290	280	290	11431500	276.9	236.61	198.56	182.41	56.89
16-09-2009	285	285	280	285	4866000	276.7	238	199.66	183.115	53.77
17-09-2009	285	290	280	285	3868500	277	239.46	200.767	183.82	53.77
24-09-2009	285	285	280	285	2997500	276.9	241.02	201.88	184.58	53.77
25-09-2009	280	285	275	280	4937500	276.5	242.55	202.993	185.34	50.33
28-09-2009	280	280	270	270	6591000	276	243.95	204.027	186.065	44.23
29-09-2009	275	280	275	280	23196000	276.1	245.4	205.107	186.845	50.67
30-09-2009	280	280	275	280	2201500	275.9	246.85	206.187	187.64	50.67
01-10-2009	280	280	275	280	12492500	275.8	248.29	207.267	188.415	50.67
02-10-2009	275	280	275	280	4704500	275.9	249.77	208.36	189.195	50.67
05-10-2009	275	280	270	270	2762000	275.9	250.88	209.38	189.935	43.86
06-10-2009	280	280	270	275	1198500	276	252.09	210.46	190.69	47.65
07-10-2009	275	275	265	265	7187500	276	253.23	211.447	191.395	41.60
08-10-2009	265	270	260	270	3641000	276.2	254.4	212.46	192.12	45.33
09-10-2009	270	270	265	265	1486000	276.4	255.52	213.44	192.81	42.41
12-10-2009	265	270	265	270	2900500	276.7	256.56	214.48	193.515	46.15
13-10-2009	270	275	265	270	4189500	276.8	257.66	215.507	194.205	46.15
14-10-2009	270	270	265	270	4101500	276.9	258.85	216.547	194.885	46.15
15-10-2009	270	270	255	265	9868500	276.7	259.99	217.56	195.53	42.69
16-10-2009	260	265	260	265	1486500	276.7	261.09	218.56	196.16	42.69
19-10-2009	260	260	250	255	18746000	276.3	262.08	219.507	196.725	36.36
20-10-2009	255	260	245	250	8569000	275.8	263.04	220.407	197.25	33.68
21-10-2009	250	250	235	235	10571000	275	263.84	221.207	197.7	27.19
22-10-2009	235	250	230	235	25883500	274.2	264.67	222.013	198.15	27.19
23-10-2009	235	245	230	230	3444500	273.4	265.37	222.78	198.6	25.30
26-10-2009	240	240	215	220	4251000	272.1	265.96	223.453	198.975	22.01
27-10-2009	215	215	198	210	27769000	270.6	266.5	224.053	199.325	19.31
28-10-2009	210	210	195	198	8816500	268.76	266.86	224.6	199.545	16.67
29-10-2009	190	205	175	205	7962000	266.96	267.34	225.173	199.79	23.27
30-10-2009	210	225	205	210	16329000	265.26	267.86	225.767	200.09	27.67
02-11-2009	200	210	195	205	3493500	263.56	268.32	226.347	200.365	26.06
03-11-2009	210	215	200	205	7187000	262.26	268.75	226.933	200.655	26.06
04-11-2009	205	215	205	215	9198000	261.06	269.29	227.58	200.99	34.86
05-11-2009	210	210	205	205	2236000	259.76	269.43	228.153	201.29	30.90
06-11-2009	210	215	205	210	4337000	258.46	268.98	228.72	201.62	34.88
09-11-2009	210	215	210	215	3465500	257.36	268.18	229.34	202.02	38.69
10-11-2009	215	215	200	200	2267000	255.86	267.23	229.8	202.37	32.55
11-11-2009	205	215	200	200	25019000	254.36	266.63	230.26	202.705	32.55
12-11-2009	205	205	196	196	6962500	252.88	266.09	230.667	203.045	31.02
13-11-2009	195	197	195	196	2529500	251.5	264.95	231.113	203.35	31.02
16-11-2009	195	245	195	235	95065000	250.9	264.55	231.82	203.865	54.90
17-11-2009	240	240	220	230	54961500	250.3	263.75	232.493	204.4	52.40
18-11-2009	225	230	215	225	17134000	249.4	263.2	233.133	204.91	49.94
19-11-2009	225	235	215	225	24911000	248.6	262.8	233.747	205.395	49.94
20-11-2009	225	230	220	225	10153500	247.7	262.2	234.36	205.88	49.94
23-11-2009	220	225	215	220	5443500	246.4	261.6	234.9	206.335	47.18
24-11-2009	225	225	215	225	22280500	245	261.05	235.447	206.835	50.15
25-11-2009	220	225	215	225	19153000	243.7	260.55	236.02	207.34	50.15
26-11-2009	220	225	210	215	11519500	242.1	259.85	236.54	207.815	44.37
30-11-2009	205	215	200	200	14470500	240.4	258.65	236.953	208.185	37.41
01-12-2009	200	215	200	210	10184000	238.8	257.85	237.34	208.62	43.75
02-12-2009	210	210	200	210	77121500	237.3	257	237.767	209.07	43.75
03-12-2009	205	210	200	205	12893500	235.7	256.35	238.207	209.5	41.32
04-12-2009	200	215	200	215	46789500	234.3	255.6	238.78	209.985	47.58
07-12-2009	215	215	205	210	12268000	232.9	254.7	239.333	210.47	45.00
08-12-2009	205	205	200	205	8572500	231.6	253.8	239.833	210.92	42.51
09-12-2009	200	210	200	210	17163500	230.2	253.15	240.333	211.38	45.74
10-12-2009	210	210	200	205	69653500	228.7	252.3	240.8	211.815	43.13
11-12-2009	205	215	205	210	48856500	227.3	251.55	241.293	212.275	46.42
14-12-2009	205	210	200	205	7584500	225.8	250.85	241.78	212.72	43.70
15-12-2009	205	215	200	210	28632000	224.6	250.25	242.12	213.185	47.04
16-12-2009	210	230	210	225	55336000	223.6	249.8	242.593	213.745	55.58
17-12-2009	220	220	210	215	9889500	222.6	249.3	243.02	214.235	49.81
21-12-2009	210	215	198	205	15347000	221.3	248.75	243.367	214.67	44.81
22-12-2009	205	210	205	210	17985000	220.2	248.3	243.747	215.13	47.64
23-12-2009	205	205	200	205	6875000	218.9	247.8	244.007	215.585	45.15
28-12-2009	205	210	205	210	8747000	217.7	247.25	244.34	216.055	48.08
29-12-2009	205	210	205	210	902500	216.5	246.7	244.733	216.535	48.08
30-12-2009	210	210	205	210	2288500	215.4	246.05	245.127	217.02	48.08
04-01-2010	205	210	205	210	2612000	214.3	245.5	245.493	217.495	48.08
05-01-2010	205	215	205	215	11348000	213.5	244.9	245.887	218.005	51.55
06-01-2010	215	230	210	230	42654500	213.1	244.45	246.393	218.58	60.17
07-01-2010	230	230	215	220	15630500	212.8	243.9	246.827	219.105	53.36
08-01-2010	220	220	215	220	7806000	212.5	243.35	247.28	219.635	53.36
11-01-2010	220	230	220	225	9807000	212.4	242.9	247.713	220.185	56.23
12-01-2010	220	225	215	220	7282000	212.4	242.25	248.107	220.69	52.73
13-01-2010	215	220	215	220	5308000	212.6	241.6	248.533	221.19	52.73
14-01-2010	220	235	220	230	34147000	213.24	241	248.987	221.76	58.70
15-01-2010	230	250	230	240	68135000	213.94	240.45	249.54	222.365	63.64
18-01-2010	235	250	235	245	19093000	214.64	239.95	250.12	222.985	65.84
19-01-2010	250	250	230	235	10612500	215.24	239.4	250.627	223.57	58.25
20-01-2010	235	240	230	235	11054000	215.84	239.05	251.113	224.16	58.25
21-01-2010	235	250	235	250	42765000	216.54	238.8	251.707	224.82	65.22
22-01-2010	240	245	235	240	26742500	217.24	238.5	252.033	225.425	58.24
25-01-2010	235	250	235	240	29613000	217.84	238.15	251.933	226	58.24
26-01-2010	245	245	230	230	9827000	218.14	237.75	251.5	226.54	51.80
27-01-2010	235	245	230	235	9686000	218.84	237.35	251.1	227.06	54.51
28-01-2010	235	240	230	235	4637000	219.54	236.95	250.933	227.58	54.51
29-01-2010	235	235	225	230	3799000	220.22	236.55	250.8	228.055	51.18
01-02-2010	230	240	225	230	5120000	220.9	236.2	250.267	228.56	51.18
02-02-2010	235	235	225	230	7316500	220.8	235.85	249.967	229.065	51.18
03-02-2010	230	235	225	235	6755000	220.9	235.6	249.467	229.595	54.64
04-02-2010	230	235	230	235	1381500	221.1	235.25	249.167	230.125	54.64
05-02-2010	225	230	225	225	1981000	221.1	234.85	248.9	230.585	46.92
08-02-2010	225	225	210	215	6374500	220.9	234.3	248.433	230.995	40.72
09-02-2010	210	220	210	220	1714000	220.9	233.65	248.033	231.4	44.66
10-02-2010	220	220	215	220	1233000	220.8	232.9	247.633	231.785	44.66
11-02-2010	215	220	210	220	3017500	220.7	232.2	247.267	232.19	44.66
12-02-2010	220	220	210	220	2979000	220.8	231.45	246.833	232.605	44.66
15-02-2010	220	225	215	225	663500	221.3	230.85	246.2	233.04	49.20
16-02-2010	220	220	215	215	192500	221.4	230.1	245.7	233.355	41.81
17-02-2010	220	230	220	225	4517000	221.7	229.5	245.233	233.75	49.91
18-02-2010	225	235	225	230	19186000	222.2	228.95	244.967	234.205	53.40
19-02-2010	230	235	225	230	11142500	222.5	228.4	244.567	234.71	53.40
22-02-2010	230	235	225	235	7771500	223	227.95	244.133	235.25	56.88
23-02-2010	230	280	230	275	216028500	224.4	228	244	235.975	73.78
24-02-2010	275	290	260	265	232901500	225.5	227.85	243.933	236.625	66.74
25-02-2010	265	270	245	250	17292500	226.4	227.55	243.667	237.2	57.82
01-03-2010	250	260	245	250	28011000	227.2	227.25	243.433	237.77	57.82
02-03-2010	245	250	240	245	9638000	228	226.9	243.233	238.335	54.99
03-03-2010	245	245	220	230	12481000	228.4	226.5	242.967	238.69	47.46
04-03-2010	225	245	225	235	8450000	228.6	226.1	242.733	239.095	49.92
05-03-2010	235	240	230	235	1889000	229	225.8	242.533	239.515	49.92
08-03-2010	235	245	230	240	12017500	229.7	225.5	242.4	239.95	52.50
09-03-2010	240	245	235	240	3689000	230.3	225.25	242.3	240.385	52.50
10-03-2010	240	240	230	240	5354500	231	224.95	242.2	240.755	52.50
11-03-2010	235	260	235	255	70643000	231.9	224.8	242.133	241.23	60.19
12-03-2010	255	265	250	260	23808500	232.9	224.7	242.1	241.775	62.37
15-03-2010	260	260	250	255	6136500	233.8	224.6	241.967	242.295	58.89
17-03-2010	255	315	250	315	202325000	235.9	225.1	242.3	243.095	76.12
18-03-2010	325	380	325	350	322613000	238.6	226.05	242.8	244.065	81.10
19-03-2010	355	355	320	330	81238500	240.6	226.85	243.167	244.945	71.88
22-03-2010	330	330	295	300	27195000	242.2	227.5	243.333	245.67	60.73
23-03-2010	300	325	300	315	42596000	244.1	228.3	243.6	246.485	63.76
24-03-2010	320	345	315	325	63886000	246.1	229.25	243.967	247.31	65.66
25-03-2010	330	345	330	345	72787000	248.6	230.5	244.367	248.23	69.14
26-03-2010	345	345	330	335	25186000	250.9	231.75	244.7	249.125	65.56
29-03-2010	330	340	320	330	12137000	252.9	233.07	244.967	249.965	63.78
30-03-2010	330	335	320	325	12689000	254.6	234.27	245.167	250.805	61.97
31-03-2010	325	330	310	325	25415000	256.2	235.42	245.367	251.64	61.97
01-04-2010	325	330	315	320	19107500	257.9	236.57	245.567	252.445	59.99
05-04-2010	325	365	325	365	116138500	260.5	238.17	246.2	253.46	69.44
06-04-2010	365	370	350	355	51026500	262.6	239.57	246.733	254.43	65.72
07-04-2010	355	360	345	350	18289500	264.8	241.02	247.267	255.225	63.88
08-04-2010	345	360	345	355	19412000	267.1	242.47	247.8	255.725	64.94
09-04-2010	355	390	350	375	70743500	270	244.07	248.5	256.125	68.87
12-04-2010	380	405	380	395	76983500	273.2	246.02	249.3	256.625	72.22
13-04-2010	400	480	385	455	339074500	277.6	248.57	250.5	257.6	79.38
14-04-2010	455	475	430	460	170644500	282.2	251.21	251.767	258.65	79.85
15-04-2010	465	490	455	470	111635500	287	253.95	253.133	259.45	80.79
16-04-2010	470	475	440	445	43114000	291.3	256.05	254.333	260.3	71.80
19-04-2010	430	440	410	415	62890000	294.9	257.9	255.367	260.825	62.78
20-04-2010	415	425	415	420	46795500	298.6	259.85	256.367	261.525	63.60
21-04-2010	425	430	400	415	46747500	302.4	261.75	257.367	262.275	62.13
22-04-2010	410	415	390	405	51858500	306.2	263.55	258.267	262.875	59.17
23-04-2010	410	470	410	455	167656500	310.9	265.9	259.4	263.75	67.50
26-04-2010	455	470	435	440	72539000	315.3	268.05	260.367	264.55	63.33
27-04-2010	440	450	420	425	36163000	319.4	270.05	261.267	265.3	59.37
28-04-2010	425	435	415	420	61572000	323.4	272.1	262.1	265.975	58.07
29-04-2010	420	440	420	425	36178500	327.4	274.35	263.033	266.5	59.04
30-04-2010	430	430	415	420	9589000	331.5	276.45	263.9	267.15	57.61
03-05-2010	420	430	410	420	36688500	335.4	278.55	264.8	267.775	57.61
04-05-2010	425	460	425	450	114604000	339.8	281	265.9	268.675	63.72
05-05-2010	450	450	425	430	95494500	343.8	283.15	266.867	269.375	57.74
06-05-2010	430	435	400	410	44007000	347.3	285.15	267.733	269.925	52.44
07-05-2010	400	400	380	390	30189000	349.6	287	268.533	270.4	47.72
10-05-2010	395	400	370	385	81308500	352	288.75	269.233	270.95	46.59
11-05-2010	390	410	385	390	62801000	354.8	290.6	269.967	271.45	47.92
12-05-2010	395	410	390	400	20317000	357.8	292.5	270.767	272.025	50.57
14-05-2010	400	410	400	405	9008500	361	294.5	271.6	272.675	51.88
17-05-2010	400	400	385	395	6104000	364.3	296.35	272.433	273.3	49.07
18-05-2010	395	400	390	390	2288500	367.4	298	273.2	273.9	47.68
19-05-2010	380	385	365	365	34799000	370	299.5	273.867	274.4	41.36
20-05-2010	365	375	335	350	16780000	372.2	300.95	274.4	274.85	38.10
21-05-2010	325	340	310	340	13329500	374.2	302.25	274.9	275.275	36.06
24-05-2010	345	365	335	335	14433500	376.1	303.55	275.333	275.675	35.05
25-05-2010	330	355	325	330	33630000	377.6	304.75	275.733	276	34.02
26-05-2010	335	400	335	390	23158500	380.2	306.55	276.533	276.625	52.15
27-05-2010	390	405	355	380	29707500	382.7	308.25	277.3	277.15	49.70
31-05-2010	385	395	380	390	4516000	384.2	310.05	278.133	277.775	52.12
01-06-2010	385	395	380	385	4093000	384.9	311.75	279	278.325	50.80
02-06-2010	390	395	375	375	2512500	385.8	313.2	279.833	278.825	48.18
03-06-2010	385	390	380	385	1681000	387.5	314.85	280.833	279.375	50.91
04-06-2010	385	390	380	385	1634500	388.9	316.5	281.833	279.925	50.91
07-06-2010	360	370	355	370	1378500	389.8	317.95	282.767	280.425	46.63
08-06-2010	365	400	365	380	5937000	390.5	319.55	283.833	280.9	49.67
09-06-2010	385	415	385	415	30221000	392.1	321.5	285.2	281.55	58.55
10-06-2010	420	430	415	415	20485000	393.8	323.35	286.647	282.175	58.55
11-06-2010	425	430	415	420	16694000	395.7	325.15	288.08	282.8	59.73
14-06-2010	420	425	405	405	5735500	397.3	326.75	289.38	283.35	54.71
15-06-2010	400	410	390	390	3524000	398.7	328.3	290.613	283.85	50.17
16-06-2010	390	405	390	400	9170000	399.4	329.95	291.913	284.5	52.97
17-06-2010	400	420	395	415	10102500	400.6	331.6	293.247	285.2	56.89
18-06-2010	415	430	415	415	12294000	401.9	333.35	294.647	285.925	56.89
21-06-2010	420	435	420	420	16594000	403.2	335.15	296.047	286.65	58.23
22-06-2010	420	435	420	425	8083500	404.2	337.1	297.447	287.425	59.59
23-06-2010	425	435	425	435	7328000	405	339.1	299.013	288.225	62.23
24-06-2010	435	435	425	430	3550000	404.5	341.05	300.547	289	60.12
25-06-2010	430	430	420	425	3613000	403.8	343	302.073	289.775	57.99
28-06-2010	420	420	395	395	8190500	402.3	344.65	303.4	290.425	47.21
29-06-2010	395	395	355	360	14019500	400.6	345.95	304.233	290.9	38.27
30-06-2010	340	360	330	360	7548500	399.5	347.2	305.1	291.4	38.27
01-07-2010	360	360	335	340	10333000	397.9	348.25	305.867	291.75	34.00
02-07-2010	340	355	330	345	14129500	396.5	349.45	306.667	292.15	35.92
05-07-2010	345	355	340	345	3689000	395.3	350.75	307.467	292.525	35.92
06-07-2010	345	360	340	350	22294000	393.2	352.05	308.333	292.85	38.02
07-07-2010	350	355	340	340	2307500	391.2	353.25	309.1	293.075	35.52
08-07-2010	345	345	335	345	5026000	389.6	354.5	309.9	293.35	37.72
09-07-2010	340	345	340	345	2413000	388.1	355.75	310.767	293.6	37.72
12-07-2010	345	345	335	335	5736500	386.3	356.85	311.667	293.85	34.95
13-07-2010	335	335	305	315	11082500	384.2	357.85	312.367	293.975	30.17
14-07-2010	315	315	305	305	5296500	381.9	358.65	313	294.075	28.10
15-07-2010	305	305	285	295	24389000	378.8	359.3	313.6	294.125	26.17
16-07-2010	290	300	280	285	36345500	375.9	359.85	314.067	294.125	24.37
19-07-2010	280	285	275	285	12977000	373.4	360.35	314.567	294.15	24.37
20-07-2010	285	285	270	285	100293500	371.3	360.45	315.1	294.225	24.37
21-07-2010	285	295	285	295	54309000	369.5	360.75	315.667	294.3	30.36
22-07-2010	295	310	290	305	45588500	367.8	361.3	316.333	294.425	35.84
23-07-2010	305	315	300	315	17906500	366.1	361.95	317.033	294.6	40.85
26-07-2010	315	315	295	305	10490000	364.1	362.55	317.7	294.725	37.68
27-07-2010	295	300	295	295	5749000	362.1	363.2	318.267	294.85	34.78
28-07-2010	295	305	295	295	12504500	360.2	363.8	318.733	294.95	34.78
29-07-2010	295	310	295	305	12644500	359	364.5	319.333	295.15	40.13
30-07-2010	310	310	295	300	11060000	358	365.1	319.967	295.3	38.43
02-08-2010	305	310	300	300	12376500	357.2	365.7	320.567	295.475	38.43
03-08-2010	305	305	290	300	9658500	356.5	366.3	321.2	295.625	38.43
04-08-2010	300	300	290	290	6147500	355.7	366.65	321.733	295.725	34.76
05-08-2010	295	305	295	305	8404000	354	367.1	322.367	295.9	43.49
06-08-2010	305	305	295	300	4164000	352.4	367.55	322.967	296.075	41.49
09-08-2010	300	305	295	295	5935500	350.5	367.35	323.533	296.225	39.54
10-08-2010	300	300	295	295	715500	348.7	366.8	324.067	296.425	39.54
11-08-2010	300	310	295	300	13285000	347.2	366.5	324.533	296.675	42.67
12-08-2010	300	310	295	305	14873000	345.6	366.55	325.1	297.025	45.70
13-08-2010	305	310	300	305	14609000	344	366.45	325.667	297.375	45.70
16-08-2010	305	310	305	310	11958000	342.8	366.3	326.233	297.775	48.83
18-08-2010	305	310	295	295	8715000	341.1	365.8	326.733	298.15	41.16
19-08-2010	295	300	295	300	4053000	338.8	365.45	327.267	298.6	44.30
20-08-2010	295	300	290	290	2439000	336.3	365.05	327.667	299.06	39.73
23-08-2010	295	300	290	300	8236500	333.9	364.8	328.067	299.535	45.75
24-08-2010	295	300	290	290	6127500	331.6	364.45	328.367	299.935	41.31
25-08-2010	290	295	285	290	7735000	329.6	364.15	328.733	300.36	41.31
26-08-2010	285	295	280	290	6167000	327.4	363.4	329.1	300.785	41.31
27-08-2010	290	295	280	280	8857500	324.7	362.65	329.3	301.11	36.84
30-08-2010	280	290	275	280	4602500	322	361.95	329.567	301.485	36.84
31-08-2010	280	280	275	280	5457500	319.2	361.2	329.833	301.835	36.84
01-09-2010	275	285	275	280	7963000	316.3	360.25	330.167	302.16	36.84
02-09-2010	285	285	280	285	4911000	313.3	359.15	330.5	302.585	41.12
03-09-2010	285	300	285	285	23121500	310.4	357.45	330.833	303.01	41.12
06-09-2010	290	320	290	315	43477000	308.2	356	331.4	303.605	60.01
07-09-2010	320	390	315	390	119202500	308.1	355.2	332.467	304.575	78.54
15-09-2010	410	450	380	385	52668000	308.6	354.6	333.5	305.325	76.01
16-09-2010	385	410	370	380	15363000	309	354.25	334.467	306.075	73.46
17-09-2010	380	395	375	395	14651500	310.1	354	335.533	306.925	76.05
20-09-2010	395	435	390	425	49376500	311.7	354.1	336.867	307.925	80.22
21-09-2010	430	435	410	420	13129000	313.2	354.25	338.233	308.9	77.79
22-09-2010	425	425	395	400	15062500	314.2	353.7	339.433	309.8	68.82
23-09-2010	395	415	390	405	8201500	315.5	353.35	340.667	310.7	69.76
24-09-2010	405	425	405	415	9313500	316.9	353.25	341.967	311.65	71.60
27-09-2010	420	420	405	410	10366000	318.2	353.15	343.233	312.625	69.33
28-09-2010	410	425	405	410	29896500	319.7	353	344.467	313.675	69.33
29-09-2010	415	430	415	430	34572000	322	353.1	345.9	314.775	73.27
30-09-2010	435	440	415	420	14625500	324.3	353.1	347.2	315.825	68.53
01-10-2010	420	435	415	425	12510500	326.9	352.85	348.5	316.925	69.59
04-10-2010	425	425	405	410	8884000	329.4	352.65	349.7	317.9	62.76
05-10-2010	410	430	410	430	32287000	332.3	352.85	351	319	67.36
06-10-2010	435	435	425	430	21249000	335.2	353.25	352.033	320.125	67.36
07-10-2010	430	435	410	430	22089000	337.9	353.7	353.133	321.225	67.36
08-10-2010	425	435	420	430	6002500	340.4	354.1	354.333	322.35	67.36
11-10-2010	430	480	430	470	94447000	343.5	354.8	355.8	323.65	75.49
12-10-2010	475	490	460	470	37958000	346.8	355.45	357.3	324.975	75.49
13-10-2010	475	540	465	530	83619000	351.5	356.8	359.3	326.575	82.91
14-10-2010	540	570	520	540	47220000	356.4	358.3	361.333	328.15	83.79
15-10-2010	540	540	520	520	13956500	360.7	359.85	363.233	329.675	75.42
18-10-2010	520	530	500	500	15117000	364.7	361.35	364.967	331.15	68.10
19-10-2010	510	620	510	590	112738500	370.5	363.85	367.3	333.05	78.31
20-10-2010	560	600	560	560	45238500	375.7	366.1	369.433	334.825	70.24
21-10-2010	570	600	560	570	45958000	381.3	368.5	371.533	336.625	71.30
22-10-2010	560	580	560	560	6560500	386.4	370.2	373.533	338.375	68.66
25-10-2010	560	590	560	560	25390500	391.6	372	375.567	340.125	68.66
26-10-2010	570	640	570	590	56707000	397.5	374	377.4	342.025	72.24
27-10-2010	600	630	580	600	44465500	403.6	376.15	379.067	343.95	73.33
28-10-2010	600	610	580	580	11491000	409.2	378.2	380.733	345.7	67.60
29-10-2010	580	610	570	610	21314000	415.3	380.45	382.8	347.65	71.23
01-11-2010	610	650	610	630	38952000	421.8	382.9	384.9	349.7	73.37
02-11-2010	630	630	600	620	28270000	428	385.4	386.867	351.675	70.55
03-11-2010	630	670	620	650	49555500	435.1	388.1	388.9	353.825	73.81
04-11-2010	650	660	640	660	20365500	442.3	390.55	391.067	356.025	74.81
05-11-2010	660	670	650	660	24848500	449.7	393	393.267	358.175	74.81
08-11-2010	660	660	640	660	17428500	456.9	395.4	395.5	360.275	74.81
09-11-2010	660	700	650	670	45379500	464.5	398.05	397.8	362.4	75.96
10-11-2010	680	680	660	670	9839500	472.1	400.85	400.133	364.575	75.96
11-11-2010	680	680	660	670	8137500	479.7	403.55	402.167	366.75	75.96
12-11-2010	660	670	610	630	20087000	486.7	405.7	404	368.65	61.87
15-11-2010	620	640	610	620	10020500	493.5	407.75	405.8	370.55	58.93
16-11-2010	630	630	590	610	6280000	500.1	409.65	407.5	372.4	56.06
18-11-2010	600	610	590	600	9361000	506.5	411.4	409	374.25	53.27
19-11-2010	600	600	570	590	28031000	512.6	412.95	410.3	376.025	50.55
22-11-2010	600	640	590	640	24708000	519.7	415.05	411.533	378.05	61.20
23-11-2010	640	660	620	640	22211000	526.2	417.2	412.733	380.1	61.20
24-11-2010	640	660	630	660	32048500	531.6	419.85	414	382.25	64.72
25-11-2010	670	680	650	670	20859500	537.3	422.95	415.5	384.45	66.36
26-11-2010	650	680	640	650	18671000	542.7	425.85	417.067	386.525	60.31
29-11-2010	650	660	630	660	12996500	548	429.05	418.667	388.65	62.17
30-11-2010	660	660	630	650	10108000	552.5	432.1	420.233	390.775	59.18
01-12-2010	650	660	630	650	31404000	557.1	435.15	421.867	392.95	59.18
02-12-2010	660	670	630	660	22244000	562.3	438.25	423.233	395.15	61.34
03-12-2010	660	680	650	680	20139500	567.8	441.65	424.833	397.45	65.28
06-12-2010	680	720	670	720	30874000	573.9	445.4	426.8	399.95	71.53
08-12-2010	720	760	720	760	27446500	580.9	449.55	429.067	402.65	76.16
09-12-2010	760	780	750	780	18048500	588.3	454	431.433	405.425	78.08
10-12-2010	780	900	760	880	78483500	597.3	459.65	434.5	408.75	84.70
13-12-2010	880	910	880	890	31410000	606.7	465.5	437.633	412.075	85.19
14-12-2010	900	910	880	890	25292000	616	471.45	440.567	415.375	85.19
15-12-2010	890	900	860	900	19813500	625.8	477.6	443.7	418.725	85.71
16-12-2010	900	910	870	890	20731000	635	483.65	446.9	422	82.57
17-12-2010	890	900	860	880	12981500	644	489.6	450.167	425.025	79.44
20-12-2010	880	890	860	880	14363500	653	495.45	453.467	428.1	79.44
21-12-2010	880	890	870	890	13389000	662.2	501.3	456.8	431.3	80.31
22-12-2010	890	900	880	900	15232000	670.8	507.15	460.133	434.55	81.16
23-12-2010	900	900	880	900	3912000	679.4	513.1	463.433	437.825	81.16
27-12-2010	900	910	880	910	9649000	687	519.25	466.867	441.225	82.06
28-12-2010	910	950	900	950	30350000	695.2	525.8	470.6	444.8	85.13
29-12-2010	960	960	920	950	12020500	703.8	532.25	474.5	448.375	85.13
30-12-2010	940	950	920	940	23494500	712.6	538.65	478.433	451.875	81.11
03-01-2011	940	950	910	930	10335500	719.4	544.95	482.367	455.325	77.18
04-01-2011	930	930	880	900	19902000	726.2	550.95	486.133	458.625	66.74
05-01-2011	900	900	880	900	12319000	732.8	557.05	489.933	461.85	66.74
06-01-2011	890	900	890	900	5661000	739.6	563	493.333	465.05	66.74
07-01-2011	900	900	870	880	12721500	746	568.8	496.667	468.175	59.98
10-01-2011	870	880	830	860	11430500	751.4	574.45	499.8	470.9	54.08
11-01-2011	860	870	850	870	12966500	756.8	580.2	503.033	473.5	56.39
12-01-2011	870	900	860	900	20966500	763.2	586.2	506.533	476.35	62.49
13-01-2011	900	910	880	900	13318500	769	592.15	509.967	479.35	62.49
14-01-2011	900	900	850	870	14367500	773.8	597.8	513.2	482.125	53.77
17-01-2011	870	870	830	870	10165000	778.8	603.4	516.533	484.85	53.77
18-01-2011	870	870	840	870	10784000	783.2	609.15	519.8	487.475	53.77
19-01-2011	850	870	850	850	4104500	787	614.65	522.7	490.05	48.18
20-01-2011	850	860	820	830	5385000	790.4	620.05	525.467	492.55	43.32
21-01-2011	830	830	780	800	10389500	793.2	625.05	528	494.925	37.26
24-01-2011	790	800	770	800	8262500	795.8	630.15	530.633	497.3	37.26
25-01-2011	780	870	780	870	32720500	799.8	635.95	533.833	500.05	54.50
26-01-2011	870	900	850	900	26950000	804.4	642.05	537.167	502.725	59.62
27-01-2011	900	930	900	920	43371500	810.2	648.45	540.533	505.55	62.64
28-01-2011	920	920	890	910	25453500	816	654.75	543.833	508.35	60.21
31-01-2011	890	900	880	890	8531500	821.6	660.85	546.967	511.025	55.58
01-02-2011	890	890	850	880	13272000	827.2	666.85	550	513.55	53.37
02-02-2011	880	880	850	870	10008500	832.8	672.7	552.9	515.925	51.18
04-02-2011	870	900	860	890	17909000	837.8	678.75	555.967	518.1	55.15
07-02-2011	890	900	880	900	12631500	843	684.6	559.133	520.3	57.03
08-02-2011	900	900	880	900	9775000	847.8	689.7	562.5	522.45	57.03
09-02-2011	900	900	870	890	8997000	852.2	694.75	566.033	524.675	54.38
10-02-2011	890	890	850	880	20904000	856.8	699.75	569.5	527	51.80
11-02-2011	880	880	850	860	10315500	860.8	704.4	572.967	529.2	46.98
14-02-2011	860	860	840	860	10228000	865	708.75	576.4	531.425	46.98
16-02-2011	860	860	840	840	8726000	868.8	712.95	579.7	533.6	42.41
17-02-2011	840	890	840	890	43994000	873.4	717.85	583.3	535.775	54.36
18-02-2011	890	980	880	980	126039000	879.4	723.6	587.567	538.475	67.46
21-02-2011	970	1000	970	1000	47678000	885	729.45	591.933	541.35	69.55
22-02-2011	990	1000	980	1000	20586500	889.8	735.35	596.3	544.25	69.55
23-02-2011	980	1030	980	1030	47647500	894.8	741.55	600.933	547.275	72.61
24-02-2011	1020	1050	1020	1030	39068500	897.8	747.55	605.7	550.325	72.61
25-02-2011	1030	1070	1030	1070	53668000	901.4	754.05	610.8	553.575	76.30
28-02-2011	1070	1120	1060	1100	93303000	905.6	760.8	616.167	556.825	78.62
01-03-2011	1100	1100	1020	1090	37118500	909.4	767.6	621.533	560.125	75.95
02-03-2011	1070	1100	1060	1070	44949500	913	774	626.767	563.425	70.77
03-03-2011	1070	1080	1030	1040	30756000	916.2	780.1	631.8	566.675	63.74
04-03-2011	1030	1050	1000	1030	25122500	919.2	786.1	636.7	569.9	61.55
07-03-2011	1020	1030	980	1010	22115500	921.6	791.9	641.4	573	57.30
08-03-2011	1000	1010	970	990	13825500	923.4	797.1	645.9	575.95	53.34
09-03-2011	990	990	970	990	6052500	925.2	802.3	650.467	578.875	53.34
10-03-2011	990	1040	980	1010	45639000	927.2	807.1	655.233	581.95	56.80
11-03-2011	1000	1010	930	960	35611500	927.4	811.3	659.667	584.8	47.34
14-03-2011	950	960	940	960	7157000	927.6	815.7	664.033	587.775	47.34
15-03-2011	940	960	900	950	17463000	927.8	820.2	668.367	590.775	45.58
16-03-2011	950	950	920	950	6908000	928.2	823.8	672.7	593.825	45.58
17-03-2011	940	950	920	940	7830000	929	827.6	676.967	596.85	43.69
18-03-2011	940	960	930	950	16979500	930	831.4	681.367	599.95	46.10
21-03-2011	950	950	930	940	2755000	930.8	835.2	685.6	602.7	44.07
22-03-2011	940	940	920	930	3729000	931.8	838.9	689.8	605.45	42.08
23-03-2011	920	930	890	910	11222000	932.8	842.1	693.9	608.05	38.35
24-03-2011	910	930	890	930	8434500	934	845.4	698.133	610.775	43.72
25-03-2011	930	940	910	930	6934000	934.6	848.9	702.333	613.55	43.72
28-03-2011	930	930	910	930	2916500	935.2	852.1	706.5	616.275	43.72
29-03-2011	920	930	910	920	3344000	936.2	855	710.6	618.95	41.47
30-03-2011	920	920	900	920	3920000	937.2	858	714.667	621.7	41.47
31-03-2011	920	940	900	940	13480000	938.6	860.9	718.967	624.5	47.72
01-04-2011	940	970	930	960	17844000	940.8	863.9	723.367	627.225	53.12
04-04-2011	960	970	940	950	9113500	943.2	866.8	727.767	629.9	50.32
05-04-2011	950	950	930	940	1797000	946	869.6	732.033	632.5	47.62
06-04-2011	940	940	920	940	3511000	948.8	872.3	736.367	635.175	47.62
07-04-2011	940	940	920	930	2656500	950	874.9	740.633	637.875	44.83
08-04-2011	930	950	920	930	6078500	950.6	877.5	744.9	640.525	44.83
11-04-2011	930	950	920	940	19097000	951	880.6	749.3	643.15	48.34
12-04-2011	940	940	880	890	37168000	950.6	883.3	753.367	645.525	36.01
13-04-2011	890	900	860	900	36731000	950.8	886.2	757.5	647.925	39.34
14-04-2011	890	900	840	850	38308000	950.2	888.7	761.3	650.05	30.72
15-04-2011	830	850	790	820	39696500	949.2	891	764.867	651.975	26.91
18-04-2011	820	820	780	800	17743000	947.4	892.6	768.3	653.825	24.71
19-04-2011	790	800	770	800	18806500	945.4	894.2	771.533	655.7	24.71
20-04-2011	800	880	790	880	70209000	945	896.4	774.8	658.125	45.41
21-04-2011	880	900	870	900	31520000	945.2	898.7	778.233	660.825	49.18
25-04-2011	900	900	880	900	11482500	945.6	901.2	781.7	663.525	49.18
26-04-2011	900	900	870	890	9800500	946.2	903.5	785	666.275	47.29
27-04-2011	880	890	870	880	5171000	946.6	905.8	788.033	668.95	45.41
28-04-2011	880	900	870	890	23124000	947.6	908.2	791.167	671.675	47.65
29-04-2011	880	890	860	880	13000000	947.4	910.4	794.367	674.325	45.63
02-05-2011	880	880	860	870	5712000	945.2	912.3	797.467	676.975	43.64
03-05-2011	870	880	850	880	13627000	942.8	913.9	800.567	679.65	46.17
04-05-2011	870	880	850	870	12872500	940.2	915	803.633	682.275	44.04
05-05-2011	870	870	850	870	7665500	937	915.9	806.7	684.95	44.04
06-05-2011	850	860	840	860	17015500	933.6	915.7	809.567	687.675	41.81
09-05-2011	850	870	850	870	12687500	929.6	915.5	812.567	690.5	44.82
10-05-2011	870	870	850	860	5015500	924.8	915.2	815.467	693.325	42.45
11-05-2011	860	860	850	860	3760000	920.2	914.8	818.467	696.2	42.45
12-05-2011	850	860	840	860	3073000	916	914.5	821.333	699.075	42.45
13-05-2011	860	860	840	860	5525000	912.4	914.3	824.2	701.95	42.45
16-05-2011	840	860	840	860	4309500	909	914.1	827.067	704.775	42.45
18-05-2011	860	860	850	860	12799500	906	913.8	829.933	707.55	42.45
19-05-2011	860	890	850	890	28495500	904	913.7	832.733	710.425	53.86
20-05-2011	890	930	890	930	29055500	902.8	914	835.8	713.55	64.09
23-05-2011	930	960	910	940	32830000	901.4	914.3	838.533	716.775	66.11
24-05-2011	940	950	920	930	18588500	900.8	914.1	841.133	719.95	62.33
25-05-2011	930	930	900	930	15997000	900.2	913.9	843.867	723.075	62.33
26-05-2011	920	940	910	940	10421000	900	913.9	846.8	726.275	64.67
27-05-2011	930	940	920	930	7285000	899.6	913.9	849.067	729.425	60.61
30-05-2011	930	940	920	940	6493000	899.6	914.3	851.6	732.625	63.11
31-05-2011	940	970	920	970	24364500	900	915	854.267	736.025	69.37
01-06-2011	960	980	950	960	17846500	900.4	915.6	856.933	739.3	65.38
03-06-2011	950	960	940	950	6363000	900.8	916.3	859.533	742.55	61.58
06-06-2011	950	950	920	940	16262500	901.4	917.1	861.867	745.775	57.94
07-06-2011	940	960	920	960	18914500	902	918	864.267	749.1	62.69
08-06-2011	960	970	920	950	24452500	902.4	918.5	866.733	752.35	59.10
09-06-2011	950	960	930	950	15182000	902.8	919	869	755.575	59.10
10-06-2011	940	960	920	940	18203500	903.2	919.7	871.067	758.75	55.41
13-06-2011	920	930	890	910	9827000	903	920.1	873	761.75	46.13
14-06-2011	900	910	880	900	10041000	902.2	920.4	874.667	764.775	43.52
15-06-2011	900	940	890	930	36168000	901.6	921.2	876.467	767.925	52.26
16-06-2011	920	920	890	920	7529500	901	922.1	878.2	771.075	49.51
17-06-2011	910	920	890	900	10628000	900.2	923.1	879.8	774.075	44.47
20-06-2011	900	920	890	910	15314000	899.6	924.2	881.4	777.175	47.35
21-06-2011	910	920	900	920	8023000	899.4	924.7	883.067	780.325	50.15
22-06-2011	920	930	910	920	7121000	899.2	924.9	884.733	783.475	50.15
23-06-2011	920	930	900	920	9199500	898.8	924.9	886.667	786.675	50.15
24-06-2011	910	930	900	920	12876500	899.4	925	888.667	789.875	50.15
27-06-2011	920	920	900	920	8636000	899.8	925.3	890.733	793.075	50.15
28-06-2011	920	920	900	920	7796500	901.2	925.7	892.867	796.275	50.15
30-06-2011	920	920	900	920	3278500	903.2	926.2	895.067	799.45	50.15
01-07-2011	920	920	910	920	5045000	905.6	926.5	896.933	802.625	50.15
04-07-2011	920	930	900	930	13405500	908.2	926.8	898.867	805.7	54.51
05-07-2011	930	930	910	930	8152000	909.2	927.1	900.667	808.4	54.51
06-07-2011	920	950	910	930	43479500	909.8	927.5	902.4	811.125	54.51
07-07-2011	930	1000	920	1000	48233500	911.8	928.7	904.733	814.225	74.23
08-07-2011	1000	1060	990	1060	49140000	915.2	930.7	907.4	817.55	81.60
11-07-2011	1060	1090	1050	1080	43725000	919.2	932.9	910.267	820.825	83.31
12-07-2011	1070	1080	1010	1060	27650500	922.6	935.1	913	824.025	75.72
13-07-2011	1050	1060	1040	1060	11482000	926.2	936.8	915.667	827.325	75.72
14-07-2011	1040	1060	1030	1050	4738500	929.8	937.5	918.133	830.55	71.92
15-07-2011	1050	1070	1030	1070	20345500	933.6	938.2	920.467	833.825	74.66
18-07-2011	1070	1070	1050	1070	17485500	937.6	938.9	922.533	837.125	74.66
19-07-2011	1060	1070	1050	1070	16886000	941.6	939.3	924.467	840.425	74.66
20-07-2011	1070	1120	1060	1090	67498500	946.2	939.9	925.867	843.725	77.41
21-07-2011	1080	1090	1060	1080	10635000	950.4	940	927.133	847.025	73.14
22-07-2011	1080	1090	1060	1080	27892000	954.8	939.8	928.4	850.3	73.14
25-07-2011	1080	1090	1050	1070	37944500	959	939.6	929.533	853.6	68.73
26-07-2011	1060	1070	1050	1070	12702500	963.2	939.6	930.733	856.8	68.73
27-07-2011	1060	1080	1060	1070	17207500	967.4	939.9	932	860	68.73
28-07-2011	1060	1070	1050	1070	4929000	971.6	940.3	933.267	863.2	68.73
29-07-2011	1070	1070	1060	1070	11474500	975.8	940.9	934.467	866.4	68.73
01-08-2011	1070	1110	1060	1100	58665500	980	942	935.8	869.55	75.22
02-08-2011	1080	1100	1060	1090	26492000	983.2	943	937.067	872.65	70.01
03-08-2011	1060	1070	1030	1060	17422500	985.6	943.5	938.067	875.3	57.20
04-08-2011	1050	1080	1020	1050	21828000	988	944.4	938.733	877.85	53.68
05-08-2011	1000	1000	930	1000	23837000	989.4	944.8	939.067	880.25	40.31
08-08-2011	960	970	920	970	15181500	990	945	939.267	882.6	34.72
09-08-2011	900	950	850	940	13115000	990.2	944.9	939.333	884.35	30.21
10-08-2011	940	960	900	940	30987000	990.2	944.9	939.6	886.25	30.21
11-08-2011	910	960	900	940	18148000	989.6	944.8	939.867	888.1	30.21
12-08-2011	950	960	930	940	12933500	989.2	944.8	940.133	890	30.21
15-08-2011	940	940	920	940	6048000	989	944.9	940.533	891.9	30.21
16-08-2011	940	940	930	940	6003500	989	945.2	941.067	893.65	30.21
18-08-2011	940	980	930	970	22321500	989.2	945.6	941.733	895.5	41.97
19-08-2011	950	960	920	960	4821000	989.4	945.9	942.133	897.4	39.58
22-08-2011	950	980	930	980	8272000	990	946.4	942.667	899.25	46.19
23-08-2011	980	980	950	960	5290000	990.4	946.8	943.267	900.9	41.32
24-08-2011	960	1000	960	980	14791000	991.8	947.4	944	902.7	47.30
25-08-2011	990	1000	980	1000	8185500	993.8	948	944.867	904.45	52.51
26-08-2011	990	990	950	990	9714000	995	948.3	945.8	906.1	49.86
05-09-2011	980	990	960	980	2683500	996.2	948.6	946.8	907.7	47.28
06-09-2011	970	1030	970	1030	14472500	998.8	949.5	948.333	909.55	58.75
07-09-2011	1030	1070	1030	1070	17150500	1002	950.8	950.133	911.55	65.27
08-09-2011	1070	1140	1070	1130	38683000	1006.2	952.8	951.867	913.85	72.32
09-09-2011	1130	1160	1120	1140	25531000	1010.6	954.9	953.467	916.2	73.30
12-09-2011	1120	1120	1070	1090	12145000	1014	956.4	954.6	918.5	61.62
13-09-2011	1080	1100	1050	1090	11501000	1017.4	958.4	955.8	920.85	61.62
14-09-2011	1040	1090	1030	1070	10158500	1020.4	960.1	957	923.15	57.38
15-09-2011	1070	1070	1020	1040	11019500	1022.8	962	958.067	925.35	51.64
16-09-2011	1040	1070	1040	1070	8876500	1025.8	964.5	959.4	927.75	56.34
19-09-2011	1070	1100	1040	1070	22273500	1028.8	967.2	960.6	929.9	56.34
20-09-2011	1060	1070	1030	1060	7220000	1031.4	969.8	961.667	932	54.30
21-09-2011	1050	1060	1020	1050	11381000	1033.8	971.5	962.667	933.95	52.26
22-09-2011	1020	1020	960	990	15157500	1035	972.4	963.333	935.55	42.06
23-09-2011	970	1010	950	1000	7973500	1035	973.4	964.133	937.3	44.02
26-09-2011	980	990	930	980	9007000	1033.4	974.3	964.933	938.9	41.03
27-09-2011	980	1040	980	1020	19364500	1032.2	975.7	966	940.75	48.56
28-09-2011	1020	1030	1000	1020	7832500	1031.4	977	967.2	942.6	48.56
29-09-2011	1010	1020	1000	1020	1923000	1030.6	978.4	968.067	944.4	48.56
30-09-2011	1020	1020	1000	1020	8187000	1030	979.9	968.333	946.1	48.56
03-10-2011	1000	1010	950	1000	17245500	1028.6	981.1	968.333	947.5	44.72
04-10-2011	980	1000	970	1000	21910500	1027.2	982.4	968.333	948.7	44.72
05-10-2011	1010	1020	970	1020	9298000	1026.2	983.9	968.267	949.9	49.36
06-10-2011	1020	1050	1010	1050	11888000	1025.4	985.8	968.4	950.75	55.42
07-10-2011	1050	1060	1030	1060	8514000	1025	987.7	968.333	951.6	57.25
10-10-2011	1050	1090	1050	1090	12162000	1025.2	990	968.267	952.6	62.26
11-10-2011	1040	1100	1040	1090	6248500	1025.6	992.3	968.267	953.55	62.26
12-10-2011	1080	1090	1070	1080	7672500	1025.8	994.5	968.333	954.5	59.56
13-10-2011	1070	1100	1070	1090	13176500	1026.2	996.8	968.667	955.55	61.37
14-10-2011	1080	1090	1070	1080	7261500	1026.4	999	969	956.55	58.55
17-10-2011	1010	1090	1010	1090	12995500	1026.8	1001.3	969.533	957.55	60.50
18-10-2011	1080	1080	1050	1080	5949500	1026.4	1003.2	970.133	958.45	57.59
19-10-2011	1080	1090	1070	1080	9237500	1026.2	1004.7	970.733	959.35	57.59
20-10-2011	1080	1080	1050	1070	4811500	1026.4	1006	971.133	960.15	54.53
21-10-2011	1070	1070	1050	1070	3685000	1026.8	1007.4	971.867	960.75	54.53
24-10-2011	1070	1080	1060	1080	10424500	1028.4	1008.9	972.667	961.4	57.17
25-10-2011	1070	1080	1050	1070	9993500	1030.4	1010.2	973.467	962.05	53.81
26-10-2011	1070	1070	1050	1070	14795000	1033	1011.6	974.267	962.75	53.81
27-10-2011	1060	1090	1060	1090	24411000	1036	1013.1	975.267	963.7	59.35
28-10-2011	1090	1090	1080	1090	10165500	1039	1014.3	976.2	964.65	59.35
31-10-2011	1090	1100	1070	1100	22366000	1042.2	1015.7	977.267	965.65	61.99
01-11-2011	1090	1110	1070	1080	17048500	1045	1017	978.267	966.65	54.38
02-11-2011	1070	1100	1060	1100	18279000	1048.2	1018.6	979.533	967.85	59.70
03-11-2011	1100	1100	1080	1090	13940000	1050.6	1019.9	980.6	968.95	56.17
04-11-2011	1090	1150	1080	1140	41233000	1054.2	1021.8	982	970.15	66.76
07-11-2011	1150	1150	1120	1130	43019000	1057.2	1023.6	983.333	971.3	63.46
08-11-2011	1130	1140	1120	1140	25907500	1060.8	1025.6	984.8	972.65	65.31
09-11-2011	1140	1140	1130	1140	10068500	1064	1027.9	986.267	974	65.31
10-11-2011	1120	1130	1100	1130	7637000	1066.6	1030.2	987.533	975.3	61.69
11-11-2011	1130	1140	1130	1140	10195000	1069.6	1032.3	988.733	976.75	63.85
14-11-2011	1140	1140	1130	1130	22411500	1072.6	1034.4	989.933	978.25	60.20
15-11-2011	1130	1130	1100	1120	10211000	1074.4	1036.6	991.133	979.85	56.71
16-11-2011	1110	1120	1100	1120	7307000	1075.4	1038.7	992.333	981.45	56.71
17-11-2011	1120	1120	1110	1120	17717500	1075.2	1040.7	993.6	982.7	56.71
18-11-2011	1120	1120	1100	1120	2406000	1074.8	1042.7	994.867	983.8	56.71
21-11-2011	1110	1110	1080	1090	12490500	1074.8	1044.4	995.867	984.65	45.95
22-11-2011	1080	1120	1070	1120	11567000	1075.4	1046.4	997.4	985.7	55.12
23-11-2011	1090	1120	1090	1120	12778000	1076.4	1048.4	998.867	986.85	55.12
24-11-2011	1100	1120	1100	1120	14578500	1078	1050.4	1000.667	988.05	55.12
25-11-2011	1110	1120	1100	1120	17407500	1079	1052.4	1002.667	989.3	55.12
28-11-2011	1120	1130	1090	1100	11042000	1079.6	1054.2	1004.667	990.35	47.84
29-11-2011	1100	1130	1100	1130	19084500	1081	1056.2	1006.867	991.5	57.01
30-11-2011	1130	1140	1110	1130	11255000	1082.6	1058.2	1008.533	992.65	57.01
01-12-2011	1140	1240	1130	1240	72365000	1087.6	1061.3	1010.8	994.4	75.40
02-12-2011	1240	1260	1220	1240	17201000	1092.4	1063.7	1013.067	996.2	75.40
05-12-2011	1240	1290	1220	1290	43849000	1098.6	1066	1015.733	998.35	79.92
06-12-2011	1290	1300	1270	1300	23790500	1104.2	1068.2	1018.533	1000.55	80.69
07-12-2011	1300	1400	1290	1400	44579000	1111.8	1071.6	1021.933	1003.35	86.31
08-12-2011	1380	1400	1350	1390	23142000	1119.2	1074.9	1025.333	1005.85	83.69
09-12-2011	1370	1400	1360	1400	11177000	1126.8	1078.4	1028.867	1007.95	84.20
12-12-2011	1400	1400	1340	1360	32690000	1134	1081.3	1032.067	1009.75	74.09
13-12-2011	1270	1350	1250	1290	53368000	1139.8	1083.5	1034.867	1011.2	60.41
14-12-2011	1290	1330	1270	1320	33257000	1145.8	1086	1037.867	1012.65	63.52
15-12-2011	1310	1330	1290	1330	22675500	1151.4	1088.4	1041	1014.15	64.52
16-12-2011	1330	1330	1290	1320	23798000	1156.6	1090.8	1044	1015.4	62.67
19-12-2011	1320	1320	1240	1280	40485000	1160.4	1092.8	1046.8	1016.3	55.78
20-12-2011	1270	1270	1230	1240	17454500	1163.4	1094.5	1049.333	1017.05	49.88
21-12-2011	1240	1310	1230	1310	55831000	1168	1096.9	1052.333	1018.25	58.21
22-12-2011	1300	1310	1270	1280	21238500	1171.8	1099	1055.133	1019.45	54.06
23-12-2011	1280	1280	1260	1280	9084500	1175.8	1101.1	1057.933	1020.7	54.06
27-12-2011	1280	1310	1270	1300	19585500	1180	1103.4	1060.867	1022.15	56.46
28-12-2011	1290	1300	1260	1280	8652000	1184	1105.2	1063.467	1023.6	53.46
29-12-2011	1270	1310	1270	1310	14787000	1188.6	1107.4	1066	1025.2	57.14
30-12-2011	1310	1330	1290	1310	13578500	1193.4	1109.9	1068.467	1026.7	57.14
02-01-2012	1310	1320	1300	1300	6318500	1198	1112.4	1070.933	1028.4	55.45
03-01-2012	1310	1380	1310	1380	15955500	1204	1116.2	1073.933	1030.5	64.53
04-01-2012	1380	1400	1370	1380	21411000	1210.2	1120.3	1076.867	1032.65	64.53
05-01-2012	1380	1380	1360	1370	25128000	1216.2	1124.6	1079.8	1034.75	62.68
06-01-2012	1370	1370	1330	1350	15005500	1221.4	1128.7	1082.533	1036.8	59.03
09-01-2012	1350	1350	1320	1350	21457500	1226.6	1132.8	1085.067	1038.8	59.03
10-01-2012	1340	1350	1310	1330	11378000	1231.2	1136.7	1087.533	1040.75	55.29
11-01-2012	1330	1330	1290	1320	22755000	1236	1140.5	1090	1042.7	53.47
12-01-2012	1310	1360	1310	1360	24312500	1241.2	1144.7	1092.8	1044.95	59.25
13-01-2012	1360	1380	1340	1360	24396500	1246.6	1148.6	1095.467	1047.1	59.25
16-01-2012	1350	1350	1320	1340	16872000	1250.6	1152.4	1098.067	1049.15	55.27
17-01-2012	1270	1340	1270	1320	22068000	1254.4	1155.8	1100.533	1051.1	51.54
18-01-2012	1320	1320	1300	1310	23270000	1257.8	1159.3	1103	1053.05	49.73
19-01-2012	1310	1330	1300	1320	31922500	1261.4	1162.7	1105.733	1055.05	51.56
20-01-2012	1320	1320	1290	1310	27844000	1265	1165.8	1108.467	1056.9	49.62
24-01-2012	1310	1370	1310	1370	27185000	1269.6	1169.6	1111.4	1058.95	59.49
25-01-2012	1370	1400	1360	1370	26668000	1274.4	1173.5	1114.4	1061.05	59.49
26-01-2012	1370	1380	1350	1370	17653500	1279.4	1176.9	1117.533	1063.2	59.49
27-01-2012	1360	1380	1340	1360	11532500	1284.2	1179.8	1120.533	1065.3	57.16
30-01-2012	1350	1370	1340	1350	25016500	1288.8	1182	1123.4	1067.4	54.84
31-01-2012	1350	1380	1340	1350	20643500	1293.4	1184.1	1126.267	1069.5	54.84
01-02-2012	1350	1400	1350	1400	55148000	1299.6	1187.2	1129.467	1071.8	63.43
02-02-2012	1400	1440	1390	1440	35671500	1306	1190.7	1132.933	1074.55	68.58
03-02-2012	1440	1550	1430	1550	41430500	1314.6	1195.5	1137.133	1077.8	77.82
06-02-2012	1600	1640	1540	1610	41292500	1324.4	1201.2	1141.733	1081.6	81.09
07-02-2012	1590	1610	1520	1540	26273500	1332.8	1205.9	1145.867	1085.2	68.42
08-02-2012	1550	1580	1540	1550	23158500	1341.8	1210.7	1150.067	1088.95	69.16
09-02-2012	1540	1560	1480	1480	31364500	1348.8	1214.9	1153.733	1092.35	58.77
10-02-2012	1480	1530	1470	1480	15738000	1355.8	1219.2	1157.4	1095.35	58.77
13-02-2012	1480	1480	1430	1460	18943000	1360.2	1223.9	1160.933	1098.15	55.98
14-02-2012	1460	1480	1420	1440	31461000	1364.2	1228.3	1163.867	1100.85	53.26
15-02-2012	1440	1480	1440	1470	20918000	1367.8	1233.2	1166.6	1103.75	56.66
16-02-2012	1470	1470	1440	1460	8252000	1371	1237.6	1169.133	1106.65	55.22
17-02-2012	1460	1470	1440	1460	11324500	1372.2	1242	1171.8	1109.5	55.22
20-02-2012	1460	1480	1450	1470	17675000	1373.8	1246.5	1174.533	1112.45	56.50
21-02-2012	1470	1520	1470	1520	39610500	1376.2	1251.5	1177.667	1115.7	62.32
22-02-2012	1520	1540	1500	1530	16968500	1379.6	1256.8	1180.733	1118.95	63.38
23-02-2012	1530	1530	1500	1520	11711500	1384.2	1262	1183.733	1122.2	61.52
24-02-2012	1510	1520	1480	1520	16609500	1388.2	1267	1186.733	1125.45	61.52
27-02-2012	1520	1520	1490	1500	13716000	1391.6	1271.5	1189.467	1128.65	57.61
28-02-2012	1490	1560	1490	1560	45634500	1396.4	1276.5	1192.667	1132.1	64.84
29-02-2012	1560	1670	1560	1670	54052000	1404.2	1282.3	1196.6	1136.15	73.69
01-03-2012	1670	1720	1640	1710	50117500	1413.6	1288.5	1200.867	1140.4	76.05
02-03-2012	1710	1710	1640	1660	29452500	1420.6	1294.3	1204.8	1144.4	67.85
05-03-2012	1660	1740	1650	1720	33748000	1429.4	1300.6	1209.133	1148.7	71.79
06-03-2012	1690	1740	1680	1740	24521500	1438.6	1307.2	1213.6	1153.1	72.97
07-03-2012	1720	1790	1690	1780	26916500	1448.2	1314.1	1218.333	1157.7	75.22
08-03-2012	1780	1790	1730	1760	22299500	1457.8	1320.9	1222.733	1162.05	72.00
09-03-2012	1760	1790	1740	1760	19149500	1466.8	1327.7	1227.2	1166.2	72.00
12-03-2012	1750	1760	1720	1740	20701500	1475.4	1334.4	1231.733	1170.2	68.59
13-03-2012	1740	1760	1700	1740	39826500	1484.2	1341.1	1236.333	1174.25	68.59
14-03-2012	1740	1740	1710	1710	19835000	1490.8	1347.4	1241.067	1178.15	63.38
15-03-2012	1720	1800	1720	1800	75905500	1499.2	1354.7	1246.6	1182.45	70.60
16-03-2012	1800	1950	1800	1950	86431000	1510.8	1363.5	1253.333	1187.55	78.28
19-03-2012	1960	1980	1890	1910	62946000	1522	1371.7	1259.8	1192.4	72.82
20-03-2012	1900	1940	1870	1890	18738500	1532.8	1379.7	1266.133	1197	70.18
21-03-2012	1890	1890	1820	1850	27342000	1543.2	1387.2	1272.2	1201.45	65.10
22-03-2012	1850	1940	1840	1920	52834500	1555.2	1395.6	1278.733	1206.3	69.29
26-03-2012	1920	1930	1860	1860	23546000	1565.2	1403.2	1284.867	1210.9	62.38
27-03-2012	1860	1940	1860	1930	42791000	1576.6	1411.6	1291.267	1215.75	66.57
28-03-2012	1910	1920	1860	1890	71519000	1587.6	1419.1	1297.467	1220.45	62.30
29-03-2012	1890	1900	1870	1890	26327500	1599	1426.7	1303.533	1225.15	62.30
30-03-2012	1890	1890	1860	1880	25872000	1610.4	1434.1	1309.667	1229.85	61.16
02-04-2012	1880	1900	1860	1880	27575500	1621.6	1441.5	1315.667	1234.7	61.16
03-04-2012	1880	1890	1840	1870	26910500	1632.8	1448.9	1321.467	1239.55	59.89
04-04-2012	1870	1890	1840	1850	12775500	1642.4	1456	1327.2	1244.15	57.33
05-04-2012	1840	1890	1830	1880	21630500	1652.6	1463.5	1333.2	1248.95	60.09
09-04-2012	1870	1890	1860	1870	12132000	1662.6	1471	1338.8	1253.8	58.73
10-04-2012	1870	1890	1860	1870	21057000	1672.8	1478.5	1344.133	1258.6	58.73
11-04-2012	1870	1880	1850	1860	22820000	1683	1485.9	1349	1263.3	57.22
12-04-2012	1860	1880	1840	1870	27904000	1693.4	1493.4	1353.867	1268.05	58.37
13-04-2012	1870	1950	1870	1950	55747500	1704.4	1502	1359.6	1273.2	66.19
16-04-2012	1960	1960	1930	1960	23756000	1714.8	1510.4	1365.4	1278.4	67.02
17-04-2012	1960	2050	1950	2000	35522500	1723.8	1519.2	1371.6	1283.8	70.19
18-04-2012	2025	2075	1990	2000	32845000	1731.6	1528	1378	1289.2	70.19
19-04-2012	2000	2000	1950	1960	17138000	1740	1536.4	1383.933	1294.4	63.16
20-04-2012	1960	1960	1920	1950	9675500	1748	1544.9	1389.8	1299.55	61.50
23-04-2012	1950	2025	1940	2000	29969000	1758.4	1553.6	1396.067	1304.9	66.27
24-04-2012	2000	2075	1990	2025	31506000	1769.3	1562.55	1402.567	1310.375	68.38
25-04-2012	2025	2050	2000	2050	14726500	1781.1	1570.65	1409.633	1315.975	70.37
26-04-2012	2075	2200	2025	2200	40284500	1796.3	1580.25	1417.633	1321.975	78.96
27-04-2012	2175	2225	2175	2200	15321000	1810.9	1589.35	1425.767	1327.675	78.96
30-04-2012	2175	2250	2175	2250	12684500	1826.7	1598.85	1433.967	1333.525	81.08
01-05-2012	2250	2300	2200	2275	23328000	1843	1607.6	1442.333	1339.6	82.05
02-05-2012	2275	2275	2175	2250	35997500	1858.6	1616.2	1450.533	1345.55	77.74
03-05-2012	2250	2325	2225	2300	27582000	1874.2	1625.2	1459.067	1351.8	80.00
04-05-2012	2350	2350	2150	2200	31941500	1887.6	1633.6	1467.067	1357.45	65.64
07-05-2012	2150	2175	2100	2125	19834000	1899.7	1641.95	1474.567	1362.725	57.33
08-05-2012	2125	2150	2075	2125	26570000	1911.8	1650	1481.933	1368	57.33
09-05-2012	2125	2125	2000	2050	58373500	1922.8	1657.2	1488.6	1372.8	49.99
10-05-2012	2050	2050	1970	2025	48482000	1932.1	1664.25	1495.033	1377.525	47.79
11-05-2012	2025	2100	2000	2100	44756000	1940.7	1672.45	1501.767	1382.625	54.28
14-05-2012	2100	2125	2025	2050	20770000	1947.5	1680.55	1508.167	1387.525	49.84
15-05-2012	2025	2075	2000	2050	19995000	1955.3	1687.95	1514.633	1392.425	49.84
16-05-2012	2025	2050	1960	1990	39088000	1960.7	1695.05	1520.633	1397.025	44.73
21-05-2012	1970	1990	1930	1960	33561000	1965.1	1701.85	1526.5	1401.475	42.40
22-05-2012	1970	2025	1960	2025	49784500	1970	1709.1	1532.733	1406.25	48.66
23-05-2012	1990	2000	1960	1990	34307500	1974.6	1716.2	1538.8	1410.7	45.77
24-05-2012	1990	2000	1960	1980	19840500	1979	1722.9	1544.8	1415.15	44.95
25-05-2012	1980	1990	1950	1960	22526500	1983.4	1729.4	1550.733	1419.65	43.28
28-05-2012	1960	1990	1920	1990	19469500	1988.4	1736.3	1556.867	1424.35	46.49
29-05-2012	1990	1990	1900	1930	32228000	1992.8	1741.8	1562.533	1429	41.44
30-05-2012	1920	1930	1910	1920	26731000	1995.2	1747.2	1568.2	1433.75	40.65
31-05-2012	1900	1910	1760	1850	68823000	1993.2	1752	1573.4	1438.3	35.52
01-06-2012	1830	1860	1800	1800	29015500	1991	1756.5	1578.133	1442.6	32.38
04-06-2012	1760	1800	1650	1690	23836000	1987	1759.9	1582.133	1446.35	26.78
05-06-2012	1710	1720	1690	1720	17187000	1984.4	1763.8	1586.267	1450.25	30.32
06-06-2012	1720	1810	1720	1810	42004000	1982.2	1768.7	1591.133	1454.6	39.74
07-06-2012	1820	1850	1810	1840	34988000	1981.8	1773.5	1596.067	1459.1	42.53
08-06-2012	1840	1840	1790	1820	9174500	1979.6	1778.1	1600.933	1463.35	41.16
11-06-2012	1840	1950	1810	1920	30163000	1980.2	1783.9	1606.133	1468.15	49.85
12-06-2012	1950	1980	1880	1950	36333500	1981.4	1790.2	1611.6	1473	52.13
13-06-2012	1960	2100	1950	2100	40962000	1985.8	1798.1	1618	1478.7	61.56
14-06-2012	2050	2125	1960	2025	26673000	1988.7	1805.15	1623.9	1483.925	55.66
15-06-2012	2025	2125	1990	2125	36980500	1993.8	1813.3	1630.533	1489.55	61.02
18-06-2012	2150	2200	2075	2125	19044500	1999.3	1820.85	1637.1	1495.225	61.02
19-06-2012	2125	2125	2000	2050	22926500	2002.7	1827.65	1643.233	1500.575	55.21
20-06-2012	2050	2075	2000	2025	9343500	2005.8	1834.2	1649.267	1505.55	53.39
21-06-2012	2000	2025	1970	1980	18435000	2008	1840.4	1655	1510.1	50.17
22-06-2012	1970	1970	1920	1950	21024000	2009.8	1846.4	1660.533	1514.2	48.09
25-06-2012	1920	1940	1800	1830	34109000	2009	1851.2	1665.267	1517.65	40.81
26-06-2012	1830	1870	1800	1830	26262500	2006.6	1855.5	1670.2	1521.35	40.81
27-06-2012	1830	1890	1820	1860	27327000	2004.6	1859.7	1675.133	1525.2	43.30
28-06-2012	1860	1870	1800	1810	22754000	2000.8	1862.3	1679.733	1528.9	40.26
29-06-2012	1810	1990	1800	1990	42919000	2000.6	1866.1	1685.533	1533.65	53.04
02-07-2012	2000	2050	1930	1950	34375000	2000.4	1870.2	1691.067	1538.05	50.46
03-07-2012	1950	1990	1930	1980	21760500	2001	1874.5	1696.933	1542.6	52.33
04-07-2012	1980	2050	1980	2025	27574000	2001.5	1879.95	1702.9	1547.425	55.08
05-07-2012	2025	2050	1990	2025	9212000	2001.5	1885.4	1708.867	1552.3	55.08
06-07-2012	2025	2025	1990	2000	6079000	2000.5	1890.8	1713.933	1557.35	53.11
09-07-2012	2025	2050	1940	1950	9950000	1995.5	1895.9	1718.667	1562.1	49.31
10-07-2012	1950	2000	1930	1980	21340000	1991.1	1901	1723.267	1567.1	51.55
11-07-2012	1980	2000	1960	1970	9237500	1985.5	1906.1	1727.733	1571.85	50.74
12-07-2012	1960	2050	1950	2050	19926500	1981	1912	1732.067	1577	56.59
13-07-2012	2050	2150	2025	2150	26677000	1979	1918.8	1737.133	1582.65	62.56
16-07-2012	2175	2225	2150	2225	19339000	1977.5	1925.85	1742.633	1588.675	66.31
17-07-2012	2225	2225	2150	2225	13658500	1978	1932.8	1748.4	1594.8	66.31
18-07-2012	2225	2250	2200	2250	12522000	1980.5	1940.1	1754.8	1601.05	67.56
19-07-2012	2250	2325	2250	2325	16363000	1984.5	1948.15	1761.5	1607.575	71.05
20-07-2012	2325	2425	2325	2400	23115500	1991.5	1957.15	1768.633	1614.325	74.05
23-07-2012	2400	2400	2300	2350	10596000	1998	1965.05	1775.5	1620.775	68.92
24-07-2012	2350	2350	2250	2300	16659500	2002	1971.35	1782.3	1626.825	64.14
25-07-2012	2300	2300	2225	2300	4133000	2007	1977.25	1789.367	1632.875	64.14
26-07-2012	2300	2300	2250	2275	10142000	2011.5	1983.4	1795.8	1638.85	61.65
27-07-2012	2300	2425	2175	2275	39525500	2017.2	1988.95	1802.433	1644.775	61.65
30-07-2012	2300	2375	2275	2350	22530500	2025	1995.05	1809.567	1651.125	66.20
31-07-2012	2400	2400	2300	2375	11439000	2032	2001	1816.733	1657.55	67.59
01-08-2012	2250	2350	2250	2300	13297000	2038.2	2006.4	1823.533	1663.65	59.70
02-08-2012	2300	2350	2225	2300	18846000	2044.6	2011.8	1830.133	1669.75	59.70
03-08-2012	2300	2300	2225	2250	8540500	2050.4	2016.9	1836.4	1675.65	54.77
06-08-2012	2250	2300	2225	2250	10517000	2055.6	2022	1842.733	1681.55	54.77
07-08-2012	2250	2325	2175	2225	17018500	2061.5	2027.15	1848.367	1687.275	52.26
08-08-2012	2225	2250	2175	2225	13706500	2067.6	2031.4	1854	1693.05	52.26
09-08-2012	2225	2225	2125	2175	13260000	2074.1	2033.65	1859.367	1698.575	47.24
10-08-2012	2175	2250	2125	2225	16099500	2082.6	2036.8	1865.2	1704.25	52.19
13-08-2012	2225	2275	2225	2250	10035000	2093.8	2040.4	1871.2	1710.05	54.48
14-08-2012	2250	2325	2250	2300	16462500	2105.4	2044.9	1877.667	1716.05	58.75
15-08-2012	2300	2300	2250	2300	3946500	2115.2	2048.7	1884.2	1722.15	58.75
16-08-2012	2300	2300	2225	2250	2964500	2123.4	2052.6	1890.133	1727.9	52.99
23-08-2012	2250	2250	2150	2200	9912500	2131	2055.3	1895.733	1733.45	47.93
24-08-2012	2200	2200	2125	2175	11919000	2136.1	2058.15	1901.3	1738.625	45.58
27-08-2012	2175	2250	2150	2175	3588000	2140.6	2061	1907	1743.85	45.58
28-08-2012	2175	2200	2150	2175	10782000	2142.1	2063.95	1912.767	1749.025	45.58
29-08-2012	2175	2200	2075	2175	12521500	2145.1	2066.9	1918.467	1754.2	45.58
30-08-2012	2150	2150	2075	2100	9296000	2144.6	2069.2	1923.733	1759.05	38.07
31-08-2012	2100	2125	2050	2125	13607500	2144.6	2071.95	1928.767	1763.975	41.53
03-09-2012	2125	2250	2100	2225	25176000	2148.1	2075.4	1934.467	1769.45	52.87
04-09-2012	2225	2225	2150	2225	9360500	2152.1	2078.95	1940.167	1774.975	52.87
05-09-2012	2175	2175	2125	2175	5674000	2156	2082	1945.6	1780.25	47.53
06-09-2012	2175	2250	2175	2225	30713000	2161.5	2085.65	1951.433	1785.775	52.68
07-09-2012	2250	2275	2225	2275	15334500	2170.4	2089.7	1957.6	1791.55	57.20
10-09-2012	2275	2275	2225	2250	8003000	2178.8	2092.7	1963.267	1797.35	54.40
11-09-2012	2225	2250	2200	2225	4738500	2186.1	2095.35	1968.5	1802.875	51.68
12-09-2012	2225	2250	2175	2225	10364000	2194.4	2097.6	1973	1808.4	51.68
13-09-2012	2225	2250	2200	2250	8082000	2199.6	2100.1	1977.267	1814.05	54.33
14-09-2012	2275	2350	2250	2300	26840500	2206.6	2103.5	1982.333	1819.95	59.16
17-09-2012	2250	2275	2225	2275	9927500	2212.5	2106.75	1987.167	1825.825	55.97
18-09-2012	2275	2275	2225	2275	10528500	2217.5	2109.5	1992.467	1831.55	55.97
19-09-2012	2275	2275	2225	2275	25513000	2222.5	2112	1997.767	1837.275	55.97
20-09-2012	2250	2300	2225	2300	17149000	2228.5	2114.5	2003.367	1842.575	58.75
21-09-2012	2250	2550	2250	2475	59838000	2239	2117.25	2010.267	1848.75	72.04
24-09-2012	2450	2525	2425	2450	26333500	2248.4	2119.75	2016.8	1854.55	68.64
25-09-2012	2450	2475	2400	2450	13545500	2258	2121.75	2023.4	1860.3	68.64
26-09-2012	2425	2450	2400	2450	6891500	2266	2123.5	2030	1865.55	68.64
27-09-2012	2425	2500	2425	2500	12769500	2273	2126	2036.867	1871.1	71.95
28-09-2012	2500	2600	2500	2600	34335000	2280.5	2129	2044.067	1877.1	77.14
01-10-2012	2600	2650	2575	2650	25266500	2289	2133.5	2051.533	1883.55	79.21
02-10-2012	2650	2675	2625	2650	11395000	2297	2138.75	2059.067	1890.35	79.21
03-10-2012	2650	2725	2600	2725	31948500	2305	2144.75	2067.1	1897.375	82.05
04-10-2012	2700	2775	2675	2775	28224000	2312.5	2152	2075.6	1904.6	83.65
05-10-2012	2750	2775	2700	2725	22009000	2320	2159	2083.367	1911.625	76.32
08-10-2012	2725	2725	2625	2675	10031500	2327.5	2164.75	2090.067	1918.6	69.75
09-10-2012	2675	2750	2650	2725	10244500	2336	2171.5	2096.833	1926.025	72.32
10-10-2012	2650	2750	2650	2750	8616000	2345.5	2178.5	2104.1	1933.225	73.53
11-10-2012	2750	2775	2700	2725	12172500	2354.5	2185.85	2110.8	1940.45	70.22
12-10-2012	2750	2775	2700	2725	13357000	2362	2193.5	2117.367	1947.675	70.22
15-10-2012	2750	2775	2725	2750	9964000	2369.5	2200.75	2123.833	1954.925	71.70
16-10-2012	2750	2850	2725	2850	14150000	2380.5	2209.35	2131.1	1962.775	76.68
17-10-2012	2825	2875	2750	2800	33811000	2390.5	2217.55	2138.033	1970.225	70.04
18-10-2012	2800	2800	2725	2775	10308500	2401	2225.7	2144.933	1977.55	66.92
19-10-2012	2750	2775	2700	2725	21147500	2410.5	2233.05	2151.5	1984.675	61.07
22-10-2012	2675	2825	2625	2825	30350000	2422.5	2242	2158.933	1991.9	67.24
23-10-2012	2825	2850	2800	2825	15836000	2434.5	2251.05	2165.767	1999.125	67.24
24-10-2012	2750	2825	2750	2825	14600000	2447.5	2260.8	2171.6	2006.4	67.24
25-10-2012	2800	2825	2750	2800	17325500	2459	2270.8	2177.533	2013.65	64.07
29-10-2012	2775	2800	2750	2800	9701500	2470	2281.9	2183.6	2020.9	64.07
30-10-2012	2800	2800	2750	2800	6475500	2480	2292.7	2189.933	2028.25	64.07
31-10-2012	2775	2850	2775	2825	18720500	2490.5	2302.85	2195.967	2035.775	66.07
01-11-2012	2800	2825	2750	2775	12531000	2501	2312.2	2202.067	2042.85	59.00
02-11-2012	2775	2775	2675	2725	14138500	2511.5	2321.25	2207.367	2049.675	52.90
05-11-2012	2700	2700	2650	2700	5861500	2522	2329.05	2212.767	2056.475	50.11
06-11-2012	2700	2700	2650	2700	12801000	2532.5	2336.55	2218.167	2063.375	50.11
07-11-2012	2700	2700	2550	2575	40392500	2540.5	2341.3	2222.8	2069.7	38.38
08-11-2012	2525	2550	2375	2450	111529000	2546	2345.55	2226.6	2075.35	30.65
09-11-2012	2425	2475	2400	2475	40353000	2553.5	2349.05	2230.633	2081.175	33.53
12-11-2012	2475	2475	2350	2400	36441500	2559	2351.8	2234.3	2086.325	29.56
13-11-2012	2400	2425	2350	2400	17462000	2562.5	2355.3	2237.767	2091.475	29.56
14-11-2012	2400	2425	2300	2350	45521500	2565	2358.55	2240.967	2096.375	27.08
19-11-2012	2375	2500	2300	2500	81510500	2571.5	2363.75	2245.167	2102.075	42.63
20-11-2012	2500	2550	2475	2500	33359500	2577	2369.25	2249.433	2107.825	42.63
21-11-2012	2500	2500	2450	2500	14870500	2581.5	2375.95	2253.633	2113.575	42.63
22-11-2012	2475	2500	2450	2500	9818500	2586.5	2382.65	2257.3	2119.075	42.63
23-11-2012	2450	2475	2400	2425	10171500	2590.5	2388.3	2260.4	2124	37.28
26-11-2012	2450	2475	2425	2475	11792000	2595.5	2394.95	2263.567	2128.625	42.46
27-11-2012	2475	2500	2425	2475	18202000	2600	2399.8	2266.733	2132.95	42.46
28-11-2012	2450	2475	2450	2475	20243500	2603.5	2405.05	2270.167	2137.625	42.46
29-11-2012	2500	2500	2450	2500	29996500	2608	2410.25	2273.833	2142.375	45.28
30-11-2012	2500	2700	2475	2675	212069500	2616	2416.75	2278.333	2148.35	60.05
03-12-2012	2650	2675	2575	2625	34746500	2623	2422.75	2282.333	2154.075	55.45
04-12-2012	2600	2675	2550	2650	38659500	2630	2429.25	2286.333	2160.025	57.22
05-12-2012	2650	2700	2650	2700	36679000	2634.5	2436.75	2289.667	2166.325	60.58
06-12-2012	2725	2725	2650	2700	12852000	2639.5	2443.95	2293	2172.475	60.58
07-12-2012	2700	2725	2675	2700	15707500	2644.5	2451.25	2296	2178.675	60.58
10-12-2012	2700	2700	2650	2700	8194000	2649.5	2457.75	2298.833	2184.875	60.58
11-12-2012	2700	2750	2675	2725	18293500	2654	2463.5	2302	2191.15	62.56
12-12-2012	2750	2750	2575	2650	36174000	2655	2467.75	2304.333	2196.8	53.82
13-12-2012	2650	2650	2550	2575	16414000	2653.5	2471.25	2306.833	2202.025	46.79
14-12-2012	2550	2575	2500	2550	7865000	2651.5	2474.25	2309.667	2207.175	44.69
17-12-2012	2500	2550	2400	2475	34346000	2646.5	2475.75	2312	2211.95	39.03
18-12-2012	2450	2500	2450	2500	18463000	2641	2476.75	2315	2216.95	41.68
19-12-2012	2500	2500	2350	2425	38164000	2635	2477.5	2317.667	2221.275	36.55
20-12-2012	2425	2425	2350	2375	12835500	2629	2478.25	2319.5	2224.8	33.58
21-12-2012	2350	2375	2350	2375	9357500	2622	2479	2321.667	2228.125	33.58
26-12-2012	2350	2450	2350	2450	7898000	2616	2480.75	2324.333	2232.075	41.80
27-12-2012	2400	2450	2400	2425	8119000	2610	2482.25	2327.233	2235.6	40.03
28-12-2012	2425	2500	2375	2500	17415500	2605.5	2483.75	2330.833	2239.4	47.27
02-01-2013	2500	2600	2450	2575	25279000	2602	2485.75	2334.5	2243.375	53.34
03-01-2013	2600	2650	2525	2550	29741000	2596	2488.25	2338.233	2247.325	51.23
04-01-2013	2600	2625	2525	2625	18939500	2592.5	2491.5	2342.533	2251.65	56.77
07-01-2013	2625	2625	2525	2550	15138500	2588	2494.5	2346.467	2255.7	50.58
08-01-2013	2525	2625	2525	2575	19218500	2585	2497.75	2350.367	2259.875	52.44
09-01-2013	2550	2575	2475	2550	16109000	2579.5	2501	2354.5	2264.075	50.40
10-01-2013	2550	2550	2475	2525	10354000	2573.5	2504	2358.533	2267.7	48.37
11-01-2013	2475	2500	2400	2425	13109000	2565.5	2506.5	2362.367	2270.075	41.21
14-01-2013	2375	2425	2375	2400	14465000	2557.5	2508.25	2366.367	2272.525	39.63
15-01-2013	2400	2400	2275	2300	41547500	2547.5	2508.75	2370.433	2274.575	34.02
16-01-2013	2325	2325	2275	2325	15818500	2538	2509	2374.467	2276.95	36.44
17-01-2013	2300	2375	2275	2325	21627500	2528	2509.25	2377.9	2278.975	36.44
18-01-2013	2325	2400	2300	2400	31308500	2520.5	2510.75	2381.633	2281.675	43.65
21-01-2013	2375	2450	2375	2400	34893500	2514	2512.75	2385.5	2284.025	43.65
22-01-2013	2425	2500	2400	2425	44819000	2508.5	2515.25	2388.867	2286.7	46.01
23-01-2013	2450	2475	2375	2425	19491500	2503	2517.75	2392.033	2289.375	46.01
25-01-2013	2425	2450	2375	2425	35155000	2500	2520.25	2394.2	2292.1	46.01
28-01-2013	2425	2425	2350	2400	19895000	2499	2522.5	2396.7	2294.7	43.72
29-01-2013	2375	2425	2375	2425	15879000	2498	2525.75	2398.7	2297.475	46.58
30-01-2013	2400	2425	2400	2425	11843000	2498.5	2528.75	2400.7	2300.35	46.58
31-01-2013	2425	2425	2325	2375	39964000	2498	2530.25	2402.867	2302.825	41.66
01-02-2013	2350	2375	2300	2350	32992000	2498	2531.5	2405.033	2305.225	39.42
04-02-2013	2375	2400	2350	2400	23519000	2496	2533.75	2407.833	2307.875	45.71
05-02-2013	2375	2425	2375	2425	14748500	2494.5	2535.75	2411	2310.7	48.59
06-02-2013	2425	2550	2400	2550	31591000	2495.5	2538.5	2415.8	2314.1	60.00
07-02-2013	2550	2550	2500	2525	15762000	2496	2541.25	2420.433	2316.975	57.26
08-02-2013	2500	2525	2475	2500	5590500	2497.5	2544	2424.7	2319.675	54.58
11-02-2013	2500	2500	2450	2450	4108500	2497	2546.25	2428.967	2321.925	49.58
12-02-2013	2475	2525	2450	2525	7492000	2498	2549	2432.533	2324.55	56.08
13-02-2013	2525	2600	2500	2600	13939500	2500.5	2552	2436.867	2327.75	61.43
14-02-2013	2600	2625	2575	2625	28437500	2503	2555.5	2441.167	2331.125	63.05
15-02-2013	2600	2650	2575	2650	12394000	2502.5	2559.25	2445.333	2334.375	64.65
18-02-2013	2650	2700	2625	2700	21043500	2504	2563.5	2449.833	2337.75	67.65
19-02-2013	2700	2700	2600	2625	10740000	2503.5	2566.75	2454	2340.625	59.48
20-02-2013	2650	2650	2600	2600	16693000	2501.5	2568	2458.333	2342.625	57.00
21-02-2013	2575	2625	2525	2625	10450000	2500	2569.75	2462.633	2344.75	58.85
22-02-2013	2600	2700	2600	2675	25546500	2499.5	2572	2467.333	2346.875	62.33
25-02-2013	2675	2800	2650	2800	23991500	2501.5	2575.5	2472.333	2349.5	69.31
26-02-2013	2775	2850	2750	2825	11442000	2503.5	2578.75	2476.833	2352.375	70.49
27-02-2013	2850	2850	2800	2825	11575500	2507	2581	2480.833	2355	70.49
28-02-2013	2825	2975	2825	2950	16660500	2514.5	2584	2485.667	2358.75	75.86
01-03-2013	2925	3025	2925	3000	13533500	2523.5	2587.5	2490.667	2363.125	77.62
04-03-2013	3000	3025	2850	2850	14467500	2531	2588.75	2494.167	2366.75	62.85
05-03-2013	2875	2900	2800	2800	11287000	2537	2589	2496.833	2370.5	58.83
06-03-2013	2825	2875	2750	2775	16605500	2544	2589.5	2499.667	2374.25	56.87
07-03-2013	2775	2850	2750	2825	17874500	2553	2591	2503.167	2377.875	59.76
08-03-2013	2825	2950	2825	2925	16308500	2564	2593	2507.333	2382.25	64.82
11-03-2013	2950	3025	2875	2875	21921500	2572.5	2594.25	2511.333	2386.375	60.71
13-03-2013	2900	2950	2825	2875	11499500	2581.5	2595.75	2515.333	2390.8	60.71
14-03-2013	2875	2950	2775	2925	14719000	2590	2597.75	2519.167	2395.625	63.40
15-03-2013	2925	3025	2925	2975	24293500	2598	2600	2523.167	2400.375	65.92
18-03-2013	2925	3050	2925	3050	15133500	2608	2602	2528.167	2405.675	69.33
19-03-2013	3050	3100	3000	3100	12559500	2617.5	2605	2533.5	2411.275	71.38
20-03-2013	3100	3200	3075	3175	14391000	2630	2609	2539.667	2417.35	74.18
21-03-2013	3150	3275	3150	3200	14370000	2642.5	2613.75	2546	2423.4	75.05
22-03-2013	3200	3250	2950	2975	24889000	2651	2615.25	2551	2428.625	56.51
25-03-2013	3000	3025	2825	2850	31723000	2657.5	2615.5	2555.167	2433.275	49.23
26-03-2013	2850	2975	2825	2925	25930500	2667.5	2616.5	2560.167	2438.65	53.13
27-03-2013	2950	2975	2875	2950	20087500	2678.5	2618	2565	2444.4	54.39
28-03-2013	2950	2950	2825	2825	17468000	2689	2618.25	2568.833	2450.075	47.52
01-04-2013	2850	2900	2850	2850	6940000	2699.5	2618.75	2572.5	2455.725	48.91
02-04-2013	2875	2900	2850	2900	13384000	2711	2619.5	2576.5	2461.175	51.66
03-04-2013	2925	2925	2875	2925	11039000	2721.5	2621	2581	2466.6	53.03
04-04-2013	2875	2975	2875	2950	13399500	2732.5	2623.25	2586	2472.25	54.42
05-04-2013	2950	3075	2950	3075	22315500	2745.5	2627	2592	2478.025	60.67
08-04-2013	3075	3100	2975	3075	12571000	2758.5	2630.75	2598	2483.65	60.67
09-04-2013	3100	3125	3050	3075	11268500	2771.5	2635.75	2604	2488.525	60.67
10-04-2013	2950	2950	2850	2875	68296000	2781	2640	2608.667	2492.775	47.62
11-04-2013	2900	2925	2875	2900	40058500	2790.5	2644.25	2614	2496.65	49.09
12-04-2013	2925	2975	2925	2925	23700500	2800.5	2649.5	2619.333	2500.65	50.59
15-04-2013	2925	2950	2875	2900	8607500	2811	2654.5	2623.833	2504.9	49.04
16-04-2013	2875	2975	2850	2975	18382500	2823.5	2660.75	2628.833	2509.65	53.64
17-04-2013	3000	3050	2975	3050	21296500	2836.5	2666.25	2634.667	2515	57.74
18-04-2013	3050	3100	3000	3100	20126500	2850	2672.25	2640.5	2520.75	60.27
19-04-2013	3100	3150	3075	3125	18370000	2861.5	2678.5	2646.167	2527.225	61.51
22-04-2013	3150	3225	3125	3225	24697500	2875.5	2685.75	2652.667	2534.2	66.07
23-04-2013	3250	3250	3150	3200	13279500	2889.5	2693.5	2659.167	2540.9	64.02
24-04-2013	3250	3275	3125	3150	13598500	2903.5	2700.25	2665.333	2547.6	60.03
25-04-2013	3150	3175	3075	3125	8138500	2915.5	2706.75	2671.167	2553.275	58.08
26-04-2013	3075	3175	3075	3100	9956500	2925.5	2713	2676.5	2559.025	56.11
29-04-2013	3125	3150	3100	3150	4610000	2936	2719.5	2682.333	2564.875	59.09
30-04-2013	3150	3200	3100	3125	25730000	2945.5	2724	2688	2570.375	57.01
01-05-2013	3125	3200	3125	3150	6324000	2954.5	2729.25	2693.833	2576	58.58
02-05-2013	3200	3300	3175	3300	22883000	2968	2735.75	2700.5	2582.5	66.50
03-05-2013	3300	3350	3150	3150	14488500	2979	2740.25	2705	2588.5	55.15
06-05-2013	3200	3200	3025	3100	16873500	2988.5	2744.25	2709.333	2594.1	51.96
07-05-2013	3100	3175	3100	3150	3534500	2998	2748.75	2714	2600	54.77
08-05-2013	3125	3450	3125	3400	30339500	3010	2755.75	2720.333	2606.75	65.62
10-05-2013	3450	3450	3325	3400	19318500	3021.5	2762.5	2726.333	2613	65.62
13-05-2013	3400	3525	3350	3525	17304500	3035.5	2771.25	2732.5	2619.5	69.81
14-05-2013	3425	3500	3325	3500	20801000	3046.5	2780.5	2738.167	2625.875	68.03
15-05-2013	3500	3500	3450	3475	5214500	3056	2789.75	2743.667	2632	66.20
16-05-2013	3475	3600	3450	3575	14190500	3070.5	2800.75	2749.333	2638.25	69.70
17-05-2013	3425	3575	3425	3525	10423500	3085	2811	2754.333	2643.875	66.02
20-05-2013	3525	3675	3525	3575	22598500	3101	2822.5	2760	2650	67.85
21-05-2013	3625	3675	3375	3400	18039000	3112.5	2832.75	2764.833	2655.5	56.40
22-05-2013	3400	3625	3350	3600	27694500	3126	2845	2770.667	2662	63.90
23-05-2013	3450	3450	3175	3250	89734500	3133.5	2853	2774	2666.875	48.26
24-05-2013	3275	3300	3200	3250	29897000	3141	2861.25	2777.5	2671.75	48.26
27-05-2013	3275	3275	3125	3175	28989000	3146	2868	2780.5	2675.875	45.49
28-05-2013	3175	3275	3125	3250	38123000	3151.5	2874.75	2783.833	2680.25	48.66
29-05-2013	3250	3275	3150	3250	37511000	3155.5	2881.75	2786.5	2685	48.66
30-05-2013	3250	3300	3200	3250	25671500	3158.5	2888	2789.5	2689.75	48.66
31-05-2013	3275	3350	3250	3350	40729500	3162	2896	2793.333	2695.25	53.19
03-06-2013	3325	3350	3150	3175	37163000	3161.5	2902	2796.333	2699.875	45.60
04-06-2013	3150	3275	3150	3200	35998000	3166	2908.5	2798.833	2704.75	46.77
05-06-2013	3200	3275	3175	3275	14938000	3174.5	2916	2801.833	2710	50.23
07-06-2013	3250	3250	3150	3150	15243000	3179	2923.25	2804	2714.875	44.99
10-06-2013	3225	3225	2875	2900	48862000	3178	2928.25	2804.667	2718.25	36.73
11-06-2013	2850	2875	2675	2850	34043000	3178.5	2933.75	2805	2721.25	35.34
12-06-2013	2850	3050	2750	2950	27791500	3180.5	2940	2806	2724.5	40.23
13-06-2013	2875	2875	2750	2825	26035000	3179	2945	2806	2727.125	36.51
14-06-2013	2850	3075	2850	3075	32795500	3182	2951.75	2808	2731.25	47.05
17-06-2013	3075	3150	3050	3150	18920000	3186	2959.25	2810.833	2736	49.75
18-06-2013	3150	3225	3150	3175	17836500	3188	2966.75	2814	2741	50.65
19-06-2013	3175	3200	3025	3075	20773000	3188	2973.25	2816.5	2745.5	47.02
20-06-2013	3000	3000	2825	2825	42674500	3183	2977.25	2818.167	2748.75	39.40
21-06-2013	2675	2775	2600	2650	43174500	3178.5	2979.75	2819.5	2751.125	35.12
24-06-2013	2650	2725	2425	2450	32410000	3169.5	2980	2819.333	2752.875	30.97
25-06-2013	2500	2650	2450	2575	42899000	3162.5	2981.5	2820.5	2755.125	36.05
26-06-2013	2600	2875	2600	2875	43475000	3162	2986.5	2823.667	2758.375	46.28
27-06-2013	2925	3000	2875	2925	23707500	3161	2992.25	2827.5	2761.875	47.78
28-06-2013	2925	3125	2925	3125	26042000	3162.5	2999.5	2831.667	2766.625	53.38
01-07-2013	3000	3100	3000	3050	8061000	3161.5	3005.75	2835.333	2770.75	51.16
02-07-2013	3100	3125	3050	3100	18392500	3161	3011.25	2839.333	2774.875	52.58
03-07-2013	3100	3100	2825	2900	26429000	3154.5	3015	2842	2778.125	46.75
04-07-2013	2850	2975	2850	2900	8032000	3148.5	3019	2845.167	2781.5	46.75
05-07-2013	2925	2950	2850	2950	3847500	3144.5	3024	2848.333	2785.125	48.40
08-07-2013	2950	2950	2725	2775	10102000	3137.5	3026.5	2850.333	2787.75	43.32
09-07-2013	2800	2825	2650	2725	16298500	3130	3027.75	2852	2789.875	41.96
10-07-2013	2725	2825	2700	2775	15335000	3122.5	3029.25	2853.833	2792.375	43.86
11-07-2013	2850	3025	2825	2950	26180500	3119	3032.25	2855.667	2795.75	50.00
12-07-2013	2975	3200	2950	3200	27244000	3120	3037.25	2859.5	2800.375	57.21
15-07-2013	3200	3250	3175	3250	27581000	3119	3043.5	2863.5	2805.125	58.50
16-07-2013	3275	3350	3250	3300	29700500	3122	3050.5	2867.5	2809.25	59.80
17-07-2013	3300	3375	3250	3325	14253500	3126.5	3057.5	2871.667	2813.625	60.47
18-07-2013	3325	3350	3275	3275	9943500	3129	3063.5	2875.5	2817.75	58.38
19-07-2013	3150	3250	3100	3100	15293500	3123	3066.5	2878.167	2821	51.65
22-07-2013	3100	3150	3025	3150	14674500	3118	3069.75	2881	2824.25	53.31
23-07-2013	3150	3225	3075	3200	26357000	3111.5	3073.5	2884.667	2827.25	54.97
24-07-2013	3200	3225	3050	3075	16703000	3103	3074.75	2888	2829.375	50.16
25-07-2013	3100	3100	3025	3100	11730500	3095.5	3075.75	2891.667	2831.625	51.08
26-07-2013	3100	3125	3000	3000	9629500	3084	3077.25	2895.167	2833	47.31
29-07-2013	3000	3100	3000	3050	10229000	3074.5	3079.75	2898.833	2834.375	49.33
30-07-2013	3075	3125	3050	3125	15964000	3065.5	3083.25	2903.5	2836.375	52.27
31-07-2013	3150	3200	3100	3100	13563000	3059.5	3086	2908.333	2838.5	51.20
01-08-2013	3150	3175	3050	3075	20312000	3049	3087.5	2913	2840.25	50.10
02-08-2013	3100	3150	3050	3075	19746000	3045.5	3089.5	2917.167	2841.875	50.10
12-08-2013	3125	3150	3050	3125	12017500	3043	3092	2921.833	2843.875	52.47
13-08-2013	3150	3275	3125	3275	20506500	3045	3095.5	2927	2846.625	58.81
14-08-2013	3275	3350	3250	3350	18938500	3047	3099.25	2932.167	2849.625	61.56
15-08-2013	3350	3375	3325	3375	8016000	3049.5	3102.5	2937.667	2852.25	62.47
16-08-2013	3300	3350	3175	3175	8914500	3048	3103.25	2941.333	2854.125	51.96
19-08-2013	3175	3175	2750	2875	31600000	3038.5	3100.25	2943.5	2854.625	40.86
20-08-2013	2800	2800	2450	2700	86164500	3029	3095.25	2944.333	2854.5	36.03
21-08-2013	2675	2825	2575	2725	22342500	3019.5	3092.75	2945.5	2854	37.17
22-08-2013	2600	2675	2525	2600	36894500	3006	3090.25	2946	2852.875	33.91
23-08-2013	2650	2875	2650	2825	27993000	2999.5	3089.25	2948.667	2852.875	43.52
26-08-2013	2850	2850	2700	2700	13707000	2995.5	3086.75	2950.667	2852.375	40.04
27-08-2013	2700	2700	2425	2450	28537500	2987.5	3083	2951.667	2850.625	34.15
28-08-2013	2400	2675	2350	2675	31542500	2982	3081.25	2954	2850	42.36
29-08-2013	2700	2800	2700	2800	19211000	2981.5	3080.25	2957.167	2849.875	46.37
30-08-2013	2775	2950	2775	2950	21373500	2979	3080.5	2960.833	2850.75	50.79
02-09-2013	2975	2975	2750	2775	18050500	2971.5	3078.75	2963.333	2851	46.02
03-09-2013	2750	2850	2725	2800	9010000	2964	3076	2965.833	2851.5	46.79
04-09-2013	2800	2800	2750	2775	12664500	2958	3073	2968.167	2851.875	46.08
05-09-2013	2825	2825	2725	2825	13413000	2958	3070.5	2970.833	2853.125	47.78
06-09-2013	2775	2825	2700	2750	12932500	2960	3069.25	2973.167	2854.625	45.47
09-09-2013	2750	2850	2750	2825	12038000	2967.5	3068.5	2975.833	2856.375	48.17
10-09-2013	2825	3025	2825	3025	30268000	2976.5	3069.5	2979.833	2859.5	54.62
11-09-2013	3025	3050	2900	3000	11128000	2979	3070.5	2984	2862.5	53.72
12-09-2013	2975	3125	2950	3100	18988500	2982.5	3071.75	2989	2866.25	56.79
13-09-2013	3075	3225	3050	3225	15552000	2984.5	3073.5	2994.5	2869.875	60.33
16-09-2013	3225	3300	3175	3300	25631500	2989.5	3075.5	3000.333	2873.875	62.33
17-09-2013	3300	3300	3175	3275	12648500	2993	3077	3005.167	2877.75	61.22
18-09-2013	3200	3250	3050	3125	10134000	2997.5	3076	3009.167	2880.875	54.93
19-09-2013	3200	3375	3200	3350	40835000	3006.5	3077.5	3014.833	2885.5	61.35
20-09-2013	3150	3300	3075	3075	63730500	3009	3076.75	3019	2888.5	51.66
23-09-2013	3000	3100	2975	3075	13746500	3015	3076.25	3022.667	2891.5	51.66
24-09-2013	3050	3075	2975	3000	9604500	3020.5	3075.25	3025.333	2894.125	49.21
25-09-2013	2900	3000	2900	2975	8703000	3024.5	3073.5	3027.667	2896.5	48.38
26-09-2013	3000	3050	2975	3000	14628000	3025.5	3072.25	3030	2898.125	49.30
27-09-2013	3025	3050	3000	3000	8164500	3021.5	3070.75	3032	2900	49.30
30-09-2013	3000	3000	2700	2700	24318500	3010.5	3064.75	3032.5	2900.25	39.53
01-10-2013	2700	2850	2700	2800	24210500	3000.5	3061.25	3033.833	2900.75	43.55
02-10-2013	2825	2900	2800	2800	12895500	2990	3058.25	3035	2901.25	43.55
03-10-2013	2825	2900	2775	2800	18066500	2980.5	3054.75	3035.833	2901.75	43.55
04-10-2013	2800	2875	2750	2825	15380000	2975	3049	3036	2902.375	44.69
07-10-2013	2825	2875	2825	2850	6575500	2969	3043.5	3036.167	2903	45.88
08-10-2013	2850	3025	2825	2950	27265000	2964	3037.75	3037	2904.5	50.45
09-10-2013	2925	2950	2875	2900	11614000	2960.5	3031.75	3036.667	2906.125	48.25
10-10-2013	2925	2950	2500	2600	144542000	2950.5	3023	3034	2906.375	37.67
11-10-2013	2600	2750	2600	2675	67597000	2944	3014	3032.833	2907.375	41.14
16-10-2013	2700	2725	2625	2650	35728000	2936	3005.25	3031.833	2908.125	40.34
17-10-2013	2675	2725	2650	2700	20314000	2927.5	2996.5	3031.333	2909.5	42.76
18-10-2013	2700	2700	2625	2650	7474000	2918.5	2989	3030.167	2910.875	40.97
21-10-2013	2675	2775	2650	2750	25784500	2912	2980.5	3029	2912.75	45.85
22-10-2013	2775	2775	2675	2750	22862500	2905.5	2975.5	3028.167	2914.25	45.85
23-10-2013	2725	2750	2650	2650	33096000	2896	2969.5	3026.667	2915.375	41.84
24-10-2013	2650	2700	2600	2625	17087000	2883	2964	3024.667	2916	40.87
25-10-2013	2650	2675	2600	2625	15321500	2868.5	2957.75	3022.333	2916.25	40.87
28-10-2013	2650	2650	2600	2600	14495500	2853	2951.25	3019.333	2916.5	39.81
29-10-2013	2600	2600	2525	2575	21371000	2841	2944.5	3015.833	2916.25	38.73
30-10-2013	2575	2625	2575	2625	18479000	2836	2937.25	3012.167	2916.625	42.12
31-10-2013	2600	2600	2475	2500	51817500	2832	2930.5	3007.5	2916.25	36.65
01-11-2013	2450	2525	2450	2475	23316500	2827	2923.25	3004.167	2915.875	35.66
04-11-2013	2475	2475	2350	2400	22349000	2823	2914.5	3001.167	2915.25	32.78
06-11-2013	2425	2575	2400	2575	60435000	2818	2908.75	2998.833	2916	44.12
07-11-2013	2575	2575	2500	2525	32420000	2814.5	2905	2996	2916.625	41.94
08-11-2013	2500	2525	2475	2500	28041500	2815.5	2901.5	2993.833	2917.625	40.86
11-11-2013	2475	2525	2400	2425	18543500	2810.5	2896.25	2991	2918.125	37.70
12-11-2013	2450	2450	2375	2400	28520000	2802.5	2892	2987.667	2918.5	36.69
13-11-2013	2400	2400	2325	2375	22765000	2791	2885	2984	2918.375	35.65
14-11-2013	2375	2450	2375	2450	20329000	2784.5	2878	2980.667	2918.625	41.03
15-11-2013	2450	2475	2375	2400	11509000	2776.5	2870.25	2976.167	2918.5	38.71
18-11-2013	2425	2550	2400	2525	34948000	2771.5	2864.75	2972.5	2919	46.81
19-11-2013	2525	2550	2500	2525	20625500	2765.5	2861.75	2968.833	2919.5	46.81
20-11-2013	2500	2525	2450	2500	13259500	2760.5	2860.25	2966.333	2920	45.42
21-11-2013	2450	2500	2450	2450	9291500	2753	2860.25	2963.333	2920.125	42.68
22-11-2013	2500	2575	2500	2575	23799000	2744	2860.25	2961	2920.875	50.68
25-11-2013	2600	2625	2575	2600	16064000	2736	2857.5	2959	2922	52.12
26-11-2013	2600	2650	2550	2650	26510500	2727	2854.75	2956.833	2923.5	54.95
27-11-2013	2625	2675	2600	2675	14811500	2716	2850.25	2954.333	2924.875	56.34
28-11-2013	2650	2675	2575	2625	11303500	2702.5	2846	2951.167	2925.875	52.83
29-11-2013	2575	2725	2575	2675	18932000	2690.5	2841.75	2948.167	2926.5	55.79
02-12-2013	2700	2750	2675	2750	9464000	2683	2840.25	2945	2927.625	59.87
03-12-2013	2750	2750	2650	2700	13746000	2670	2838.25	2941.667	2928.625	56.15
04-12-2013	2700	2700	2600	2650	9250500	2661.5	2835.25	2938.333	2929.625	52.63
05-12-2013	2675	2675	2625	2650	5660000	2653	2834	2935.167	2930.25	52.63
06-12-2013	2600	2700	2600	2675	7557500	2646.5	2833.5	2932.333	2930.625	54.29
09-12-2013	2700	2700	2650	2675	4224000	2640.5	2832.5	2929.167	2930.875	54.29
10-12-2013	2700	2725	2675	2700	9400000	2634.5	2830	2926.333	2931.125	56.08
11-12-2013	2700	2700	2575	2575	14799000	2626	2823.75	2922.5	2930.5	46.33
12-12-2013	2525	2600	2500	2550	12090500	2623	2816.75	2917.5	2930.125	44.66
13-12-2013	2550	2575	2500	2550	8787500	2618	2809.25	2913.5	2929.875	44.66
16-12-2013	2500	2525	2425	2525	21638500	2612.5	2801.25	2909.667	2929.375	42.86
17-12-2013	2525	2550	2450	2450	14168000	2605.5	2793	2905	2928.25	37.94
18-12-2013	2475	2550	2475	2475	10059000	2598.5	2786.75	2898.833	2926.625	40.40
19-12-2013	2525	2525	2450	2475	10249000	2591	2780	2892.667	2924.875	40.40
20-12-2013	2475	2500	2425	2450	8807000	2581	2772.5	2885.5	2923	38.62
23-12-2013	2425	2550	2400	2550	16807500	2574	2767.25	2879.167	2921	48.39
24-12-2013	2575	2625	2550	2600	9829000	2574	2762.25	2873.333	2919	52.46
27-12-2013	2600	2625	2550	2575	5420000	2572	2758	2866.667	2917.625	50.32
30-12-2013	2575	2650	2575	2625	13652000	2571.5	2753.75	2860.667	2916.75	54.33
01-01-2014	2575	2650	2575	2625	13652000	2570	2748.75	2854.333	2916	54.33
02-01-2014	2625	2650	2575	2650	7646000	2570	2744.25	2849.333	2915.125	56.37
03-01-2014	2575	2650	2525	2600	12538500	2567	2739.5	2842.667	2913.5	51.42
06-01-2014	2550	2595	2510	2525	4659600	2562.5	2734	2837.833	2911.75	45.03
07-01-2014	2500	2515	2480	2510	3763500	2559.7	2727.85	2832.9	2909.925	43.86
08-01-2014	2520	2525	2485	2510	4905200	2557.4	2720.2	2828.467	2907.85	43.86
09-01-2014	2520	2520	2490	2500	2820700	2554.9	2711.7	2823.467	2905.475	42.99
10-01-2014	2490	2545	2490	2510	11356800	2553.1	2703.05	2818.533	2902.775	44.18
13-01-2014	2520	2525	2495	2505	13683200	2551.7	2696.35	2813.567	2899.8	43.69
15-01-2014	2490	2515	2480	2515	14137800	2549.5	2692.75	2808	2896.5	45.00
16-01-2014	2515	2520	2445	2445	13391300	2548.4	2690.2	2803.133	2892.725	38.27
17-01-2014	2460	2470	2430	2450	4819700	2547.9	2687.45	2798.133	2890.1	38.97
20-01-2014	2425	2450	2415	2420	6602000	2548.3	2685.65	2792.433	2887.95	36.31
21-01-2014	2415	2425	2380	2390	16095100	2544.6	2681.3	2787.367	2885.275	33.81
22-01-2014	2405	2475	2405	2445	19542200	2543	2678.75	2784.333	2882.75	41.72
23-01-2014	2465	2470	2405	2410	11001800	2541.2	2678.35	2781.4	2880.675	38.56
24-01-2014	2390	2400	2365	2385	18659100	2540.4	2675.45	2777.633	2878.35	36.44
27-01-2014	2350	2350	2285	2290	15275400	2538.2	2670.35	2774.067	2875.3	29.75
28-01-2014	2290	2320	2220	2260	33318300	2535.9	2663.45	2768.633	2871.975	28.00
29-01-2014	2250	2275	2180	2220	31554900	2531.3	2657.9	2762.433	2868.325	25.82
30-01-2014	2185	2255	2180	2235	20131200	2528	2652.25	2756.167	2864.125	28.08
03-02-2014	2250	2315	2200	2300	28459100	2523.5	2647.5	2751	2860.25	37.04
04-02-2014	2260	2325	2255	2295	20398400	2518.9	2642.2	2747.467	2856.35	36.66
05-02-2014	2305	2320	2295	2315	15697300	2515.2	2637.85	2745.233	2853.55	39.33
06-02-2014	2315	2315	2270	2285	15765300	2511.9	2632.45	2744.133	2850.475	36.82
07-02-2014	2280	2310	2265	2295	10857100	2506.3	2625.15	2742.267	2847.325	38.23
10-02-2014	2295	2295	2260	2265	10448200	2499.6	2617.8	2738.2	2844.15	35.66
11-02-2014	2260	2295	2260	2285	15872800	2492.3	2609.65	2733.933	2840.7	38.63
12-02-2014	2300	2305	2280	2300	8577300	2484.8	2600.4	2728.433	2836.95	40.83
13-02-2014	2300	2305	2295	2300	9962600	2478.3	2590.4	2723.433	2832.95	40.83
14-02-2014	2300	2305	2275	2275	4499200	2470.3	2580.4	2717.933	2828.7	38.18
17-02-2014	2280	2330	2280	2325	13637700	2461.8	2572.4	2714.1	2824.2	45.77
18-02-2014	2330	2355	2330	2345	18809500	2454.7	2562.35	2710.4	2819.925	48.49
19-02-2014	2345	2475	2345	2460	33523700	2450.9	2556.2	2707.133	2816.475	60.71
20-02-2014	2455	2470	2420	2470	21246100	2447.3	2550.15	2705.1	2813.2	61.56
21-02-2014	2475	2490	2475	2475	14667700	2443.3	2544.9	2703.433	2810.075	62.00
24-02-2014	2475	2480	2445	2460	11689600	2439	2539.75	2701.333	2806.625	59.77
25-02-2014	2470	2475	2430	2455	6645500	2434.1	2534.3	2698.033	2803.275	59.01
26-02-2014	2450	2520	2445	2495	20449100	2432.5	2529.25	2693.333	2800	63.07
27-02-2014	2480	2500	2470	2470	10110200	2430.9	2526.95	2688.133	2795.85	59.13
28-02-2014	2495	2535	2475	2535	15224600	2430.6	2524.3	2683.033	2792.775	65.21
03-03-2014	2530	2530	2470	2490	6532300	2429.9	2521.2	2677.467	2789.725	58.70
04-03-2014	2510	2540	2480	2540	9980800	2431.7	2518.6	2672.567	2786.675	63.11
05-03-2014	2550	2560	2510	2535	7543700	2432.9	2515.7	2668.8	2782.35	62.39
06-03-2014	2550	2550	2520	2535	5423200	2434.1	2512.55	2664.7	2778.025	62.39
07-03-2014	2535	2635	2535	2625	17789200	2437.6	2509.3	2660.867	2773.525	69.61
10-03-2014	2615	2650	2605	2630	7860500	2439.2	2506.6	2657.9	2769.175	69.95
11-03-2014	2640	2785	2610	2780	26623400	2442.8	2508.4	2655.767	2765.7	78.01
12-03-2014	2750	2780	2720	2765	9398000	2446.6	2509.3	2654.2	2761.65	75.82
13-03-2014	2765	2850	2740	2760	11412000	2449.3	2510.4	2652.267	2757.825	75.07
14-03-2014	2720	2725	2630	2660	18675400	2450	2510	2649.167	2753.25	61.79
17-03-2014	2660	2685	2515	2565	20382800	2448.3	2509.15	2645.6	2749.075	52.32
18-03-2014	2590	2610	2530	2555	12940500	2447.4	2507.2	2642.133	2743.85	51.42
19-03-2014	2570	2670	2560	2660	14880800	2450.1	2506.3	2639.367	2740.9	59.28
20-03-2014	2650	2650	2545	2590	13045000	2451.7	2505.7	2635.8	2737.6	53.11
21-03-2014	2600	2640	2575	2640	12362000	2454.3	2505.85	2631.567	2734.925	56.59
24-03-2014	2620	2660	2580	2630	6902200	2456.9	2505.9	2626.767	2731.825	55.70
25-03-2014	2600	2640	2595	2610	6322900	2458.9	2506	2621.667	2728.625	53.88
26-03-2014	2640	2685	2605	2660	10633500	2462	2506.85	2618.233	2725.675	57.61
27-03-2014	2650	2680	2625	2630	6284600	2464.3	2506.9	2616.6	2722.075	54.75
28-03-2014	2620	2655	2585	2630	5740800	2468	2508.2	2616.133	2719.35	54.75
01-04-2014	2670	2695	2640	2680	11139400	2472.6	2510.25	2615.833	2716.75	58.72
02-04-2014	2680	2695	2615	2650	7414300	2477.2	2512.75	2616.167	2713.625	55.57
03-04-2014	2650	2650	2600	2630	11752600	2482	2513.3	2614.867	2711.025	53.51
04-04-2014	2630	2660	2620	2640	13558800	2485.9	2514.45	2614.467	2709.725	54.42
07-04-2014	2655	2765	2645	2765	24189000	2493	2517.1	2616.567	2709.3	63.92
08-04-2014	2755	2790	2730	2780	15657700	2500.9	2520.65	2617.267	2708.45	64.87
10-04-2014	2770	2770	2645	2715	9831300	2509.4	2523.8	2616.7	2707.9	57.79
11-04-2014	2690	2765	2670	2765	12198900	2519.5	2527.7	2615.467	2706.35	61.29
14-04-2014	2750	2780	2750	2775	13523200	2530.6	2530.95	2615.467	2704.475	61.97
15-04-2014	2775	2790	2770	2785	6694100	2541.6	2534.8	2615.367	2702.525	62.68
16-04-2014	2800	2845	2795	2840	17866000	2552.4	2537.95	2615.8	2701.35	66.37
17-04-2014	2850	2875	2840	2865	13034900	2563.8	2541.35	2616.067	2701.55	67.92
21-04-2014	2870	2920	2865	2910	15012300	2575.7	2545.45	2617.133	2702.85	70.56
22-04-2014	2915	2930	2870	2925	15257700	2588.5	2550.2	2617.8	2705.225	71.40
23-04-2014	2900	2940	2880	2915	5065000	2600.9	2553.6	2617.067	2706.925	69.96
24-04-2014	2890	2930	2890	2925	3913400	2614.1	2556.85	2616.567	2707.175	70.60
25-04-2014	2930	2930	2810	2840	6400800	2625.2	2558.75	2614.833	2706.75	59.10
28-04-2014	2825	2825	2625	2650	16941800	2632.2	2558.5	2611	2704.375	42.46
29-04-2014	2650	2715	2650	2690	15184700	2640	2559.15	2606.933	2702.575	45.91
30-04-2014	2715	2750	2710	2715	6772900	2648.8	2559.55	2603.2	2700.65	48.01
02-05-2014	2740	2745	2705	2715	4370500	2656.6	2559.2	2600.467	2699.725	48.01
05-05-2014	2720	2745	2710	2725	7160500	2664.2	2559.45	2596.3	2698.85	48.93
06-05-2014	2725	2725	2635	2685	9258200	2668.7	2559.8	2593.7	2697.525	45.47
07-05-2014	2685	2685	2620	2660	5197800	2672.5	2559.9	2590.933	2696.95	43.40
08-05-2014	2685	2700	2655	2685	7473700	2676.7	2560	2588.833	2696.75	46.04
09-05-2014	2675	2695	2670	2685	2204400	2681.2	2560.1	2586.9	2696.3	46.04
12-05-2014	2705	2705	2655	2660	3407000	2685.3	2559.7	2584.633	2694.85	43.68
13-05-2014	2670	2680	2660	2680	5673700	2689	2560.75	2582.5	2692.25	46.06
14-05-2014	2695	2725	2680	2725	3716800	2694.1	2562.5	2582.667	2689.625	51.09
16-05-2014	2735	2780	2730	2775	14452000	2698.9	2564.75	2582.5	2687	55.99
19-05-2014	2750	2795	2635	2750	10761300	2704.1	2567	2582.167	2684.125	53.13
20-05-2014	2750	2750	2585	2610	13981800	2705.5	2568.6	2580.9	2680.8	40.58
21-05-2014	2600	2665	2600	2650	8043300	2707.8	2570.35	2579.733	2678.55	44.61
22-05-2014	2720	2720	2650	2695	5272700	2711	2572.55	2578.7	2676.275	48.81
23-05-2014	2700	2735	2670	2695	8737100	2712.4	2575	2577	2673.75	48.81
26-05-2014	2720	2720	2695	2720	1907600	2714.2	2576.7	2575.8	2671.975	51.19
28-05-2014	2670	2720	2670	2720	3475000	2713	2577.9	2576.6	2670.075	51.19
30-05-2014	2720	2830	2685	2830	29090300	2714.3	2580.45	2577.633	2669.225	60.57
02-06-2014	2825	2830	2790	2820	16064500	2715.5	2582.4	2578.767	2668.075	59.45
03-06-2014	2810	2850	2810	2850	8814900	2719.3	2584.65	2579.767	2666.7	61.73
04-06-2014	2845	2850	2820	2845	2899200	2724.9	2586.6	2581.067	2665.425	61.11
05-06-2014	2845	2850	2810	2850	1782000	2730.8	2589.1	2581.733	2664.3	61.53
06-06-2014	2850	2850	2740	2740	3103500	2732.4	2591.25	2581.667	2662.625	49.13
09-06-2014	2790	2890	2770	2855	10531000	2737.7	2594.7	2583.033	2661.275	58.54
10-06-2014	2855	2880	2845	2855	4435000	2742	2598.15	2584.567	2659.175	58.54
11-06-2014	2855	2895	2845	2895	3475200	2747.3	2602.1	2586.367	2656.9	61.41
12-06-2014	2895	2900	2830	2860	7737600	2752.3	2605.6	2588.1	2654.325	57.64
13-06-2014	2850	2875	2825	2850	5468100	2756.1	2609.05	2589.933	2652.7	56.57
16-06-2014	2790	2850	2745	2770	3422200	2758.9	2611.6	2590.9	2652.175	48.78
17-06-2014	2760	2880	2750	2880	5674900	2763.9	2615.95	2593.433	2653.075	57.46
18-06-2014	2865	2870	2750	2795	2688200	2766.2	2619.4	2595.567	2653.425	50.36
19-06-2014	2785	2785	2715	2730	5501600	2767.8	2622.5	2597.767	2654.075	45.71
20-06-2014	2730	2770	2675	2675	6551600	2768.7	2625.35	2598.433	2653.325	42.16
23-06-2014	2700	2700	2640	2645	8308900	2768.8	2627.35	2599.233	2653.05	40.32
24-06-2014	2665	2665	2605	2625	4183900	2766	2629.5	2600.067	2653.925	39.10
25-06-2014	2675	2745	2645	2720	5145300	2764.8	2632.85	2602.033	2654.15	47.28
26-06-2014	2740	2755	2710	2715	2218500	2764.8	2637.1	2604.133	2653.725	46.93
27-06-2014	2735	2735	2620	2670	4139100	2762.9	2641.2	2606.1	2652.325	43.72
30-06-2014	2650	2775	2650	2760	9123000	2762.6	2646.6	2608.167	2652.25	50.94
01-07-2014	2740	2760	2730	2740	1363700	2761.7	2651.65	2610.433	2651.95	49.42
02-07-2014	2760	2780	2745	2780	3431000	2760.5	2656.45	2612.133	2651.975	52.47
03-07-2014	2760	2785	2745	2775	4029100	2758.7	2661.25	2613.8	2651.725	52.05
04-07-2014	2750	2795	2725	2725	1278100	2755	2665.35	2615.3	2651.6	47.90
07-07-2014	2725	2780	2700	2730	5688600	2751.1	2669.8	2617.167	2651.125	48.34
08-07-2014	2745	2750	2720	2730	6268800	2747.4	2674.15	2618.2	2649.65	48.34
09-07-2014	2745	2750	2720	2730	6268800	2743.5	2678.8	2619.067	2648.3	48.34
10-07-2014	2780	2800	2550	2560	35641300	2737.9	2681.55	2618.467	2645.6	35.50
11-07-2014	2575	2640	2575	2635	17649000	2737.6	2684.9	2618.2	2642.65	42.73
14-07-2014	2655	2670	2635	2665	6324200	2737.1	2688.55	2618.467	2639.475	45.37
15-07-2014	2635	2675	2625	2675	5843300	2736.3	2692.55	2618.467	2636.475	46.25
16-07-2014	2685	2700	2635	2690	15576100	2735.8	2696.2	2618.067	2634.3	47.63
17-07-2014	2690	2700	2600	2640	9578300	2734.1	2699.15	2617.667	2630.75	43.62
18-07-2014	2655	2655	2560	2590	4060400	2732.2	2700.45	2617.267	2628.325	40.00
21-07-2014	2600	2610	2590	2605	3949500	2731.1	2701.8	2616.967	2625.975	41.57
22-07-2014	2625	2625	2550	2565	4930000	2728.7	2702.7	2616.233	2623.8	38.66
23-07-2014	2640	2640	2580	2580	1629800	2726.6	2703.9	2615.6	2621.825	40.35
24-07-2014	2620	2620	2570	2600	2255700	2725.4	2705.35	2614.933	2619.825	42.61
25-07-2014	2620	2625	2585	2615	6298900	2724.1	2706.55	2615.2	2617.9	44.31
04-08-2014	2660	2850	2640	2780	14042600	2725.2	2709.65	2616.733	2618.3	58.80
05-08-2014	2780	2795	2750	2775	5970300	2725.2	2712.05	2618.233	2618.175	58.31
06-08-2014	2775	2775	2660	2725	8947500	2724.7	2714.4	2619.567	2617.8	53.46
07-08-2014	2720	2720	2660	2665	2785400	2725.8	2715.65	2621	2617.125	48.27
08-08-2014	2710	2760	2660	2750	8236900	2727.8	2717.8	2622.833	2616.75	54.94
11-08-2014	2750	2880	2750	2880	10540500	2731.5	2721.25	2625.533	2616.9	62.83
12-08-2014	2880	2930	2830	2900	8239500	2735.6	2724	2628.533	2616.65	63.88
13-08-2014	2900	2905	2845	2900	4882700	2739.2	2726.7	2630.867	2616.65	63.88
14-08-2014	2895	2905	2765	2795	5862600	2740.7	2726.85	2632.167	2617.625	54.52
15-08-2014	2795	2945	2760	2900	3908600	2742.1	2728.2	2634.333	2618.75	60.72
18-08-2014	2900	2905	2885	2900	2755500	2743.7	2729.6	2636.167	2620	60.72
19-08-2014	2890	2980	2890	2965	17435500	2746	2732.65	2638.433	2621.325	64.22
20-08-2014	2950	2970	2910	2930	1537400	2747.7	2736.3	2640.3	2622.725	61.07
21-08-2014	2880	2935	2835	2870	3355100	2748.1	2739.45	2642.1	2623.325	55.99
22-08-2014	2905	2930	2800	2915	2657100	2751.6	2742	2644.7	2624.15	58.76
25-08-2014	2875	2960	2865	2945	7634400	2753.4	2745.55	2647.6	2625.625	60.54
26-08-2014	2900	2900	2790	2820	9360000	2752.7	2747.35	2649.667	2626.6	50.70
27-08-2014	2820	2845	2770	2845	3489100	2751.7	2749.5	2651.967	2627.7	52.37
28-08-2014	2855	2855	2825	2835	3498600	2751.2	2751.75	2654.133	2628.875	51.62
29-08-2014	2850	2870	2795	2805	3969900	2750.3	2753.2	2656.133	2630.025	49.33
01-09-2014	2805	2810	2765	2810	3832200	2751.1	2755	2658.1	2630.95	49.73
02-09-2014	2820	2830	2760	2795	6026600	2749.4	2756.65	2660.433	2632.425	48.49
03-09-2014	2820	2830	2785	2810	2712300	2749.7	2757.95	2662.833	2634.1	49.83
04-09-2014	2790	2795	2710	2760	5810500	2750.3	2759.05	2665.1	2635.9	45.57
05-09-2014	2760	2765	2730	2760	3058900	2752	2760.35	2667.567	2636.825	45.57
08-09-2014	2780	2790	2675	2700	7945300	2753.1	2760.95	2669.267	2637.7	40.72
09-09-2014	2735	2735	2650	2685	2399100	2754.3	2760.15	2671.1	2638.625	39.58
10-09-2014	2685	2735	2660	2715	3433600	2754.2	2759.5	2673.3	2640.075	43.00
11-09-2014	2730	2745	2715	2715	5050700	2754.2	2759.5	2676.133	2641.65	43.00
12-09-2014	2725	2745	2680	2740	2656200	2755.6	2759.25	2679.333	2643.475	45.96
15-09-2014	2740	2800	2710	2785	6337800	2756.1	2759.35	2683.1	2645.15	50.90
16-09-2014	2785	2980	2785	2965	17014800	2760.6	2761.15	2687.967	2647.975	64.77
17-09-2014	2990	3010	2970	2995	8096200	2764.9	2762.7	2692.6	2650.325	66.47
18-09-2014	2995	3100	2985	3090	9452600	2771.2	2764.95	2697.9	2653.15	71.21
19-09-2014	3100	3155	2850	3155	10731600	2779.8	2767.4	2703.5	2656.425	73.92
22-09-2014	3155	3215	3145	3205	7946200	2789.3	2770.2	2709.633	2660.2	75.81
23-09-2014	3165	3165	3110	3145	2868100	2797.6	2772.5	2715.3	2663.05	69.32
24-09-2014	3145	3160	3100	3155	4352600	2806.1	2774.8	2721.233	2665.825	69.79
25-09-2014	3200	3230	3200	3220	6912900	2819.3	2778.6	2727.467	2668.675	72.68
26-09-2014	3195	3220	3030	3200	5484000	2830.6	2784.1	2733.467	2671.3	70.44
29-09-2014	3230	3230	3070	3185	4027700	2841	2789.05	2739.367	2674.1	68.74
30-09-2014	3100	3200	3100	3195	5643100	2851.4	2793.85	2745.5	2676.7	69.27
01-10-2014	3130	3200	3105	3145	3931600	2860.5	2798.15	2750.967	2678.675	63.43
02-10-2014	3050	3140	2980	3055	6742400	2868.8	2801.45	2755.7	2680.45	54.51
03-10-2014	3005	3075	2955	2975	1812900	2876.5	2804.35	2759.133	2682.075	48.05
06-10-2014	3020	3020	2855	2870	6404800	2881.8	2806.45	2761.8	2683.175	41.15
07-10-2014	2875	3025	2875	2940	17710400	2889.3	2809	2764.9	2684.5	46.65
08-10-2014	2905	2940	2880	2920	6885900	2896.1	2811.35	2767.967	2685.725	45.35
09-10-2014	2970	2975	2940	2945	6902900	2903	2814.2	2771.233	2686.95	47.33
10-10-2014	2910	2950	2830	2925	5907800	2909.2	2816.65	2774.1	2688.7	45.89
13-10-2014	2900	2920	2875	2910	5229600	2911.8	2818.5	2777.033	2690.5	44.80
14-10-2014	2885	2915	2885	2905	4809000	2914.4	2819.8	2779.5	2692.275	44.42
15-10-2014	2890	2950	2885	2950	5875900	2918.9	2821.8	2782.567	2694.4	48.65
16-10-2014	2930	2975	2910	2970	5125200	2925	2825.4	2785.433	2697	50.45
17-10-2014	3000	3040	2980	3025	9049800	2930.5	2829.15	2788.7	2699.75	55.12
20-10-2014	3025	3045	3005	3035	9849500	2933.6	2832.55	2792.033	2702.55	55.94
21-10-2014	3035	3035	2980	3010	4956300	2935.8	2835.7	2794.6	2705.35	53.33
22-10-2014	3010	3010	2965	2975	4704000	2937.3	2838.25	2796.9	2707.475	49.84
23-10-2014	2960	2975	2900	2920	6470800	2939.8	2840.25	2797.833	2709.075	44.86
24-10-2014	2920	2920	2805	2815	11324400	2938.1	2840.1	2798.167	2710.275	37.22
27-10-2014	2815	2815	2735	2775	6154700	2935.6	2839.65	2798.267	2711.025	34.79
28-10-2014	2770	2830	2770	2800	8439600	2932.3	2839.15	2799.2	2711.9	37.54
29-10-2014	2825	2840	2815	2820	8337700	2930.1	2838.9	2800.9	2712.75	39.72
30-10-2014	2815	2815	2690	2800	10383200	2928.7	2838.4	2802.533	2713.75	38.28
31-10-2014	2810	2825	2780	2800	5914200	2926.4	2839	2803.467	2715.125	38.28
03-11-2014	2800	2820	2750	2795	4694400	2923.4	2838.4	2804.833	2716.55	37.88
04-11-2014	2780	2785	2755	2780	2941800	2922.6	2837.65	2805.767	2717.9	36.65
05-11-2014	2780	2790	2690	2740	5810300	2920.5	2836.1	2806.5	2719.1	33.51
06-11-2014	2725	2730	2660	2665	7764900	2917.1	2834.15	2806.867	2719.875	28.57
07-11-2014	2680	2685	2570	2585	10752000	2912.7	2831.5	2806.367	2720.275	24.44
10-11-2014	2570	2580	2475	2565	13367100	2907.8	2829.45	2805.933	2720.525	23.52
11-11-2014	2500	2530	2440	2440	21310400	2900.7	2825.05	2804.667	2720.5	18.78
12-11-2014	2435	2475	2350	2350	25371000	2891.5	2820.6	2802.467	2720	16.24
13-11-2014	2355	2415	2305	2410	25647300	2884.5	2817.4	2800.867	2719.95	23.65
14-11-2014	2410	2420	2310	2315	18065800	2875.6	2813.8	2798.767	2719.575	20.55
17-11-2014	2305	2315	2265	2275	13090100	2867.1	2810.1	2796.333	2718.725	19.40
18-11-2014	2280	2380	2280	2375	26331600	2860.9	2807.6	2793.733	2718.55	29.97
19-11-2014	2375	2415	2345	2375	25229100	2854.1	2804.15	2791.033	2718.5	29.97
20-11-2014	2370	2370	2330	2330	13293600	2846.4	2800.3	2788.467	2718.7	28.05
21-11-2014	2325	2360	2310	2360	14878500	2838.8	2797.2	2785.767	2719.2	31.22
24-11-2014	2365	2485	2365	2465	28528100	2832.4	2794.25	2783.7	2720.425	41.00
25-11-2014	2470	2525	2470	2510	30499400	2823.3	2791.95	2781.867	2721.8	44.63
26-11-2014	2510	2515	2455	2480	6957100	2813	2788.95	2779.467	2722.7	42.74
27-11-2014	2475	2510	2475	2480	5431300	2800.8	2786	2776.9	2723.625	42.74
28-11-2014	2470	2470	2405	2405	7243500	2785.8	2782.8	2773.533	2724.075	38.07
01-12-2014	2400	2465	2400	2450	9525700	2770.7	2780	2770.367	2724.9	42.16
02-12-2014	2460	2475	2430	2450	9116700	2756.8	2777.2	2767.267	2725.675	42.16
03-12-2014	2450	2460	2410	2410	6271700	2741.9	2774	2763.833	2726.4	39.47
04-12-2014	2410	2465	2410	2420	10913600	2725.9	2772.6	2761.033	2727.075	40.49
05-12-2014	2400	2440	2315	2315	11754900	2708.2	2769.4	2758.8	2727.15	34.01
08-12-2014	2320	2340	2250	2250	7343700	2689.5	2765.25	2755.867	2726.9	30.73
09-12-2014	2270	2270	2185	2200	22691400	2669.6	2760.5	2752.433	2726.525	28.45
10-12-2014	2180	2265	2180	2265	15492100	2652	2756.25	2749.433	2726.225	35.17
11-12-2014	2260	2335	2250	2315	20221600	2637.2	2753	2746.7	2726.075	39.85
12-12-2014	2315	2395	2285	2375	17593300	2625.2	2750.85	2744.633	2725.65	44.98
15-12-2014	2400	2475	2390	2420	29770600	2616.2	2749	2743.033	2725.4	48.52
16-12-2014	2410	2410	2275	2335	13619000	2604.1	2746.7	2740.7	2724.7	42.90
17-12-2014	2335	2460	2330	2455	18099900	2594.8	2745.45	2739.167	2724.675	51.45
18-12-2014	2480	2485	2440	2480	11417400	2585.5	2744.25	2737.967	2724.8	53.03
19-12-2014	2500	2505	2390	2505	23941200	2577.1	2743.15	2736.8	2724.85	54.62
22-12-2014	2495	2510	2450	2510	10473600	2569.1	2740.45	2735.367	2725.05	54.95
23-12-2014	2525	2555	2510	2515	12349100	2561.3	2737.85	2733.633	2724.95	55.30
24-12-2014	2555	2555	2525	2545	6296700	2553.2	2736.05	2732.267	2725.225	57.43
29-12-2014	2545	2550	2495	2545	4834800	2544.7	2734.85	2731.833	2725.25	57.43
30-12-2014	2550	2550	2515	2540	5719600	2535	2732.75	2731.1	2725.275	56.90
02-01-2015	2545	2590	2540	2580	7349200	2525.9	2729.75	2730.333	2725.5	60.04
05-01-2015	2540	2570	2470	2520	7388000	2516.1	2725.95	2729.167	2724.975	53.72
06-01-2015	2470	2595	2460	2585	12717400	2508.3	2722.8	2728.267	2724.75	58.78
07-01-2015	2585	2650	2585	2640	10998500	2502.7	2721.25	2727.733	2724.05	62.52
08-01-2015	2650	2665	2620	2645	7083800	2499.3	2718.7	2726.5	2723.45	62.85
09-01-2015	2665	2670	2630	2630	4796400	2496.4	2716	2725.233	2722.8	61.11
12-01-2015	2635	2695	2630	2675	6706000	2493.9	2713.1	2724.067	2722.875	64.30
13-01-2015	2695	2905	2690	2900	23743600	2495.5	2712.8	2724.433	2724.55	75.23
14-01-2015	2885	2885	2765	2765	9688500	2494.8	2711.75	2723.867	2725.6	62.80
15-01-2015	2755	2790	2750	2765	5802900	2494.1	2710.25	2724.033	2726.125	62.80
16-01-2015	2700	2765	2585	2680	11072200	2491.8	2707.6	2722.867	2726.575	56.05
19-01-2015	2670	2730	2670	2685	9944600	2489.9	2706.25	2721.733	2726.8	56.34
20-01-2015	2695	2725	2680	2705	7890900	2489.2	2704.85	2720.467	2727.175	57.58
21-01-2015	2710	2875	2710	2875	16365800	2493.4	2705.25	2720.567	2728.5	66.32
22-01-2015	2875	2900	2825	2895	8179900	2499.6	2706.15	2720.867	2729.675	67.17
23-01-2015	2900	2905	2880	2900	7914200	2506.3	2707.05	2721.733	2731.025	67.40
26-01-2015	2900	2900	2785	2800	5464900	2513.5	2707.1	2721.2	2731.875	58.79
27-01-2015	2750	2860	2750	2860	5731400	2523.7	2707.6	2721.633	2732.775	61.93
28-01-2015	2865	2885	2770	2855	9755000	2532.6	2708.55	2722.467	2733.8	61.51
29-01-2015	2840	2860	2835	2860	4409800	2543.5	2709.55	2723.7	2734.95	61.79
30-01-2015	2860	2875	2795	2860	8027800	2555.2	2711.15	2725.133	2736.05	61.79
02-02-2015	2810	2860	2800	2845	6342500	2564.6	2712.75	2726.6	2736.45	60.27
03-02-2015	2870	2945	2855	2930	25330700	2575.7	2714.9	2728	2737.2	65.46
04-02-2015	2945	3035	2945	3025	22108100	2589.6	2718	2730.067	2738.75	70.16
05-02-2015	3025	3045	3005	3020	21433700	2602.8	2720.8	2732.4	2740.025	69.62
06-02-2015	3020	3060	3020	3050	17715800	2614.5	2723.45	2734.333	2741.4	71.05
09-02-2015	3060	3080	3030	3065	20127300	2625.6	2724.45	2736.5	2742.8	71.77
10-02-2015	3075	3075	2980	3030	6337300	2636.6	2724.8	2738.167	2743.75	67.57
11-02-2015	3025	3055	3020	3040	9809600	2647.8	2724.3	2739.933	2744.625	68.14
12-02-2015	3040	3060	3040	3050	51107500	2660.7	2723.25	2742.1	2745.325	68.74
13-02-2015	3050	3060	3030	3055	32067200	2672.8	2721.75	2744.267	2745.975	69.05
16-02-2015	3050	3100	3050	3085	37106400	2685.5	2721.15	2746.633	2746.825	70.92
17-02-2015	3085	3095	3020	3040	21466300	2698.1	2720	2748.7	2747.4	64.61
18-02-2015	3050	3055	3040	3055	26683600	2710.8	2718.35	2752	2748.475	65.71
20-02-2015	3055	3100	3055	3075	23949300	2726	2717.1	2754.933	2750.6	67.17
23-02-2015	3075	3085	3035	3060	23708400	2742.2	2715.85	2757.567	2752.45	64.93
24-02-2015	3060	3080	3060	3080	19465700	2759.8	2714.7	2760.267	2754.275	66.53
25-02-2015	3090	3120	3080	3115	15244800	2776.8	2714.4	2763.1	2756.275	69.18
26-02-2015	3120	3125	3085	3120	10241600	2792.9	2715.05	2766.3	2758.25	69.55
27-02-2015	3120	3150	3120	3150	14340300	2808.4	2716.8	2770.033	2760.575	71.74
02-03-2015	3155	3160	3120	3150	15687400	2823	2719.6	2773.667	2763.025	71.74
03-03-2015	3145	3155	3050	3105	18489800	2838.4	2721.25	2777.267	2765.125	63.75
04-03-2015	3110	3120	3045	3085	20449800	2851	2722.9	2780.633	2767.125	60.52
05-03-2015	3080	3080	2995	3015	14937900	2861.7	2723.6	2783.4	2768.9	50.83
06-03-2015	3015	3065	3010	3055	22201400	2872.7	2724.9	2786.333	2770.775	55.24
09-03-2015	3055	3065	2975	3000	17909100	2882.5	2725.8	2787.8	2772.15	48.76
10-03-2015	2995	3010	2895	2920	12843200	2890.6	2725.95	2788.767	2772.875	41.19
11-03-2015	2910	2935	2835	2925	11472200	2898.2	2725.7	2790.1	2773.75	41.80
12-03-2015	2930	2960	2910	2925	11814500	2905.8	2725.25	2791.833	2775.325	41.80
13-03-2015	2925	2925	2890	2895	7221900	2912.9	2723.95	2792.8	2776.55	38.99
16-03-2015	2895	2895	2845	2865	8002100	2918.6	2722.25	2792.7	2777.4	36.36
17-03-2015	2870	2870	2835	2835	10404800	2924.9	2720.5	2792.267	2778.1	33.90
18-03-2015	2835	2865	2775	2800	11568600	2929.2	2718.75	2791.6	2778.5	31.25
19-03-2015	2805	2865	2805	2850	11010900	2933.4	2718.05	2791.967	2779.15	38.64
20-03-2015	2855	2885	2830	2835	13253600	2937.2	2718.25	2791.533	2779.175	37.35
23-03-2015	2840	2860	2810	2815	9319000	2940.9	2718.65	2790.967	2779.15	35.63
24-03-2015	2805	2850	2805	2830	14442600	2944	2718.95	2790.067	2779.05	37.93
25-03-2015	2825	2850	2800	2810	10345200	2942.2	2718.85	2789.267	2778.875	36.08
26-03-2015	2805	2815	2735	2745	6470000	2941.8	2718.3	2788.433	2778.35	30.80
27-03-2015	2750	2765	2725	2750	8903200	2941.5	2717.8	2787.333	2778.4	31.63
30-03-2015	2760	2835	2750	2805	17418900	2944	2717.9	2786.4	2778.15	40.12
31-03-2015	2825	2865	2820	2865	14188800	2947.6	2718.75	2786.7	2778.2	47.74
01-04-2015	2870	2880	2840	2845	10692700	2950.4	2719.8	2786.7	2777.95	45.66
02-04-2015	2845	2870	2780	2810	9336100	2949.1	2721.25	2786.533	2777.7	42.18
06-04-2015	2820	2825	2790	2795	3607600	2947.1	2723.35	2786.467	2777.425	40.75
07-04-2015	2790	2800	2775	2795	6165700	2945	2725.65	2786.367	2777.55	40.75
08-04-2015	2795	2815	2760	2780	7549600	2944.6	2729.05	2786.267	2777.05	39.21
09-04-2015	2790	2795	2750	2775	12020800	2942.9	2733.3	2786.033	2776.95	38.68
10-04-2015	2775	2785	2725	2750	9643400	2940.8	2736.7	2785.967	2777.05	36.08
13-04-2015	2750	2760	2595	2615	12593300	2935.9	2739.7	2785	2776.75	25.92
14-04-2015	2625	2670	2565	2600	17439700	2930.7	2742.95	2784.333	2776.525	25.08
15-04-2015	2610	2645	2550	2580	14091900	2925.4	2745	2783.633	2776.3	23.96
16-04-2015	2580	2600	2550	2580	10486800	2918.4	2747.05	2782.733	2775.6	23.96
17-04-2015	2580	2590	2550	2575	7106700	2909.4	2749.5	2781.8	2774.9	23.65
20-04-2015	2560	2560	2465	2465	7349300	2898.3	2750.55	2779.967	2773.875	18.15
21-04-2015	2470	2525	2465	2500	17734700	2887.3	2750.9	2778.067	2772.575	24.19
22-04-2015	2505	2505	2440	2440	6895200	2874.8	2750.2	2774.567	2771.075	21.29
23-04-2015	2445	2475	2390	2415	8376300	2862.5	2749.55	2770.7	2769.25	20.20
24-04-2015	2420	2455	2405	2440	10242500	2850.5	2749.15	2766.367	2767.575	24.36
27-04-2015	2445	2485	2350	2370	9079100	2836.9	2748.8	2761.133	2765.8	21.05
28-04-2015	2375	2380	2290	2365	7127600	2823.1	2747.95	2755.533	2763.975	20.84
29-04-2015	2365	2370	2200	2250	15074800	2806.4	2745.95	2749.567	2761.575	16.59
30-04-2015	2240	2305	2205	2205	15313800	2789.7	2743.9	2743.233	2758.95	15.28
04-05-2015	2205	2285	2205	2250	21521500	2773.6	2742.2	2736.767	2757.4	21.93
05-05-2015	2275	2345	2240	2315	23741100	2758.4	2742.2	2730.867	2755.8	30.43
06-05-2015	2280	2305	2250	2305	20516300	2743.3	2742.75	2725	2754	29.89
07-05-2015	2255	2295	2255	2270	5870400	2727.1	2743.45	2718.833	2751.975	28.02
08-05-2015	2270	2300	2230	2295	6166100	2710.7	2743.75	2713.167	2750	31.32
11-05-2015	2310	2315	2260	2280	5291400	2693.9	2743.4	2708	2748.2	30.42
12-05-2015	2300	2300	2235	2245	8214700	2675.8	2742.1	2703.133	2746.475	28.37
13-05-2015	2245	2270	2230	2250	7962000	2657.8	2740.4	2699	2744.7	29.10
15-05-2015	2295	2295	2235	2235	7682800	2640.4	2739.4	2694.3	2743.05	28.17
18-05-2015	2240	2245	2050	2160	20857800	2621.9	2736.45	2689.233	2740.95	24.01
19-05-2015	2160	2180	2085	2115	16055100	2603.9	2732.8	2683.7	2738.525	21.92
20-05-2015	2140	2250	2120	2230	18338600	2587.4	2730.05	2679.067	2736.6	37.01
21-05-2015	2230	2275	2190	2190	13673500	2571.2	2726.85	2674.267	2733.65	34.51
22-05-2015	2220	2220	2145	2145	12321900	2555.7	2723.15	2669.2	2730.5	31.90
25-05-2015	2140	2205	2135	2190	6479200	2541	2719.6	2664.133	2727.825	37.03
26-05-2015	2215	2250	2200	2210	11213700	2526.7	2716.25	2659.067	2725.55	39.22
27-05-2015	2210	2220	2160	2175	10785800	2512.3	2712.6	2653.4	2722.675	36.81
28-05-2015	2140	2150	2120	2130	8138600	2497.6	2708.1	2647.367	2718.925	33.92
29-05-2015	2145	2145	2060	2060	16544800	2482.1	2703.5	2641.033	2714.725	29.98
01-06-2015	2090	2100	2075	2100	5382500	2468.1	2698.65	2635.2	2710.725	34.65
03-06-2015	2100	2115	2025	2025	11781900	2451.6	2692.5	2629.233	2706.875	30.54
04-06-2015	2050	2075	2030	2030	5874500	2435.5	2686.35	2624	2702.525	31.12
05-06-2015	2060	2060	2010	2020	4676300	2419.6	2680.25	2618.967	2698.125	30.57
08-06-2015	2000	2020	1900	1900	16804600	2401	2672.5	2612.967	2692.8	24.83
09-06-2015	1920	1920	1815	1840	4968000	2381.6	2661.9	2606.433	2687.35	22.55
10-06-2015	1870	2135	1870	2080	22429000	2368.3	2655.05	2601.633	2683.4	44.50
11-06-2015	2130	2180	2020	2020	8766300	2353.7	2647.6	2596.433	2678.925	41.34
12-06-2015	2000	2055	1870	1910	10431300	2335.8	2639.9	2590.533	2673.75	36.27
15-06-2015	1915	1915	1845	1845	6760600	2315.4	2631.5	2584.3	2668.875	33.64
16-06-2015	1870	1980	1870	1910	5589400	2296.7	2623.55	2578.767	2664.2	38.44
17-06-2015	1930	1990	1930	1975	11897300	2280	2614.55	2574.167	2659.9	42.90
18-06-2015	2025	2050	2000	2000	12594300	2264.1	2605.6	2570.267	2655.875	44.56
19-06-2015	2025	2045	1995	2000	11091300	2248.2	2596.6	2566.5	2651.825	44.56
22-06-2015	2020	2025	1900	1900	12157600	2230.6	2587.6	2562.9	2647.35	39.26
23-06-2015	1940	1950	1920	1925	4618800	2213.6	2578.25	2560.067	2642.925	41.14
24-06-2015	1950	1985	1935	1950	6292400	2197.6	2569.2	2557	2638.875	43.05
25-06-2015	1975	2025	1945	1990	13147100	2185.1	2560.5	2554.833	2635.025	46.05
26-06-2015	1970	2010	1970	1990	6255000	2172.9	2551.8	2552.933	2631.475	46.05
29-06-2015	1960	1960	1930	1940	3773500	2160.1	2542.75	2550.033	2627.75	42.78
30-06-2015	1925	1975	1905	1940	6296700	2147.3	2532.85	2547.133	2623.875	42.78
01-07-2015	1935	1965	1880	1905	8669400	2133.9	2521.65	2544.3	2619.825	40.45
02-07-2015	1920	1930	1900	1905	3995300	2122.7	2510.5	2541.267	2615.65	40.45
03-07-2015	1900	1925	1900	1910	2766400	2110.9	2499.1	2537.567	2611.275	40.98
06-07-2015	1905	1910	1865	1875	4729600	2099.6	2487.2	2533.333	2605.825	38.39
07-07-2015	1895	1900	1835	1900	6288600	2089.3	2475.9	2529.467	2600.35	41.25
08-07-2015	1855	1890	1830	1870	6677300	2077.9	2464.2	2525.4	2594.25	38.91
09-07-2015	1850	1870	1830	1865	3503000	2067.8	2452.35	2521.8	2587.8	38.52
10-07-2015	1875	1890	1860	1860	4105800	2057.7	2440.4	2517.867	2581.075	38.11
13-07-2015	1870	1880	1845	1855	2984700	2049.8	2428.1	2513.9	2574.625	37.68
14-07-2015	1855	1875	1850	1850	1822800	2042.7	2416.2	2510.167	2568.1	37.22
15-07-2015	1850	1865	1835	1860	2883600	2034.9	2404.25	2506.433	2561.3	38.82
22-07-2015	1870	1910	1865	1870	9650100	2026	2392.2	2503.467	2554.65	40.45
23-07-2015	1890	1895	1855	1855	2198700	2017	2380.15	2500.833	2548	38.78
24-07-2015	1875	1970	1850	1945	7927400	2010.5	2368.8	2499.133	2541.75	51.68
27-07-2015	1945	2080	1945	2050	26146400	2005.6	2358.15	2497.7	2536.275	61.79
28-07-2015	2100	2125	2010	2050	23144400	2001	2347.45	2495.933	2531.25	61.79
29-07-2015	2070	2105	2020	2045	13136500	1997	2336.4	2493.733	2526.6	61.09
30-07-2015	2080	2080	1995	2010	9729800	1992.2	2325	2491	2522.3	56.24
31-07-2015	2010	2095	2010	2045	21124900	1988.4	2314.4	2489.067	2517.825	59.69
03-08-2015	2030	2070	2025	2070	8052200	1986.6	2304.25	2486.5	2513.575	61.99
04-08-2015	2075	2095	2045	2090	7342300	1986.1	2295	2483.9	2509.3	63.77
05-08-2015	2090	2120	2065	2120	4885600	1983.9	2285.65	2481.333	2505.275	66.32
06-08-2015	2125	2175	2125	2165	6218700	1983.4	2277.3	2479.033	2501.55	69.76
07-08-2015	2165	2190	2125	2165	5614000	1983.8	2269.75	2476.7	2497.85	69.76
10-08-2015	2165	2175	2140	2160	3279300	1983.2	2262.1	2474.133	2493.9	68.85
11-08-2015	2165	2185	2085	2140	4616400	1981.8	2254.25	2471.433	2489.75	65.20
12-08-2015	2080	2080	1940	1950	9984700	1977.3	2244.8	2467.5	2484.375	42.29
13-08-2015	1965	2095	1965	2045	10483900	1975.6	2236.6	2463.933	2479.425	51.47
14-08-2015	2055	2095	2035	2040	12338100	1975.2	2228.65	2460.733	2474.575	51.01
18-08-2015	2040	2040	1910	1910	7179600	1971.4	2219.75	2456.233	2469.25	40.80
19-08-2015	1930	1970	1865	1930	6998200	1969.5	2210.55	2451.5	2464.3	42.70
20-08-2015	1875	1885	1840	1860	5833100	1966.1	2200.8	2446.267	2459.525	38.09
21-08-2015	1805	1805	1700	1745	8858100	1960.6	2190.1	2440.367	2454.375	31.98
24-08-2015	1650	1650	1450	1605	25556900	1954.7	2177.85	2433.233	2448.4	26.43
25-08-2015	1600	1690	1570	1615	15911600	1950.2	2165.9	2424.667	2442.375	27.40
26-08-2015	1590	1590	1530	1550	10364800	1939.6	2153.95	2416.567	2436.125	25.08
27-08-2015	1600	1770	1560	1765	17156800	1934.5	2144.1	2409.9	2430.95	42.42
28-08-2015	1845	1845	1735	1810	11173800	1932.5	2134.15	2404.1	2426.025	45.27
31-08-2015	1780	1895	1760	1895	11325300	1933.5	2124.45	2398.833	2421.6	50.28
01-09-2015	1855	1855	1755	1765	9340400	1930.6	2113.65	2392.567	2416.725	43.69
02-09-2015	1740	1750	1690	1730	10387400	1925.7	2102.85	2384.933	2412.05	42.09
03-09-2015	1770	1780	1735	1765	9136400	1921	2092.55	2377.4	2407.95	44.29
04-09-2015	1750	1755	1710	1750	3818000	1916	2082.1	2369.733	2403.875	43.53
07-09-2015	1710	1725	1600	1625	6758200	1910.5	2070.55	2361.9	2399.8	37.70
08-09-2015	1580	1620	1575	1610	4158700	1904.2	2058.9	2353.567	2396.1	37.06
09-09-2015	1640	1645	1565	1570	9499300	1896.6	2047.1	2345	2391.9	35.34
10-09-2015	1550	1630	1490	1625	7805000	1889.3	2037.2	2336.767	2388.45	39.51
11-09-2015	1630	1640	1600	1625	3003400	1882	2027.45	2328.533	2385.2	39.51
14-09-2015	1600	1630	1585	1615	2559500	1875.5	2017.8	2320.333	2381.4	38.98
15-09-2015	1600	1605	1570	1600	2740900	1868.7	2008	2311.467	2377.525	38.15
16-09-2015	1600	1640	1570	1625	6720700	1863.1	1998.5	2302.133	2374	40.42
17-09-2015	1625	1690	1600	1670	6707700	1858.4	1990.55	2293.133	2370.55	44.37
18-09-2015	1690	1695	1625	1695	11512400	1854.1	1982.5	2284.1	2366.7	46.50
21-09-2015	1645	1700	1645	1700	2063600	1850.6	1975.1	2275	2362.65	46.93
22-09-2015	1700	1710	1635	1695	5772400	1846.5	1967.9	2266.1	2358.725	46.52
23-09-2015	1640	1655	1585	1605	7996000	1841.2	1959.55	2256.533	2354.35	39.80
25-09-2015	1600	1600	1515	1540	10588200	1834.7	1951.25	2246.467	2350.025	35.79
28-09-2015	1500	1555	1485	1500	3362300	1827.5	1942.6	2236.1	2345.275	33.54
29-09-2015	1450	1500	1410	1500	6155500	1820.4	1935.1	2225.533	2340.525	33.54
30-09-2015	1505	1650	1505	1640	11376400	1816.2	1929.45	2216.2	2336.675	47.03
01-10-2015	1650	1850	1630	1850	13322800	1816	1925.45	2208.167	2333.825	60.11
02-10-2015	1850	1850	1785	1785	6718400	1814.3	1920.15	2199.567	2331.175	55.54
05-10-2015	1835	1865	1790	1835	10593400	1813.9	1915.45	2191.4	2329.1	58.17
06-10-2015	1850	1865	1825	1835	6700400	1811.7	1911.1	2183.1	2327.275	58.17
07-10-2015	1835	1855	1755	1785	7999100	1806.4	1906	2174.233	2324.875	54.43
08-10-2015	1790	1865	1785	1860	8714700	1802.6	1901.8	2165.833	2322.6	58.72
09-10-2015	1895	1910	1855	1895	17804500	1799.6	1898.3	2157.467	2320.2	60.58
12-10-2015	1945	2000	1900	1975	18108400	1798.9	1895.55	2149.633	2317.975	64.53
13-10-2015	1970	1970	1800	1820	9513700	1794.4	1891.4	2141.067	2315.4	53.38
15-10-2015	1830	1855	1705	1725	18456700	1787.5	1887.05	2132	2311.75	47.92
16-10-2015	1725	1735	1640	1660	22255800	1778.9	1882.5	2122.967	2307.65	44.56
19-10-2015	1655	1705	1645	1690	12273400	1770.3	1877.1	2113.867	2303.575	46.43
20-10-2015	1700	1780	1690	1725	13671100	1761.5	1872.45	2105.367	2299.65	48.60
21-10-2015	1725	1780	1705	1740	12793400	1753	1868.4	2097.5	2295.775	49.55
22-10-2015	1740	1765	1710	1735	9356800	1744.5	1863.85	2089.567	2291.725	49.22
23-10-2015	1785	1800	1750	1765	4190900	1737	1859.4	2081.833	2287.825	51.29
26-10-2015	1785	1795	1765	1795	7113000	1733.9	1855.6	2074.5	2284.1	53.33
27-10-2015	1790	1895	1770	1895	13650200	1730.9	1853.25	2068.033	2280.675	59.44
28-10-2015	1875	1920	1815	1880	6838700	1727.7	1851.45	2061.667	2277.475	58.21
29-10-2015	1880	1880	1760	1780	7983700	1725.1	1848.25	2054.867	2273.45	50.68
30-10-2015	1770	1800	1725	1785	4919900	1722.2	1845.85	2047.767	2269.175	51.02
02-11-2015	1755	1785	1705	1705	5198900	1719.1	1842.6	2040.233	2264.475	45.58
03-11-2015	1720	1765	1710	1740	8155200	1719	1839.8	2033.067	2260.025	48.18
04-11-2015	1775	1840	1770	1840	8390900	1723.7	1839.2	2026.467	2255.85	54.83
05-11-2015	1820	1830	1800	1800	4225400	1727.4	1838.8	2019.733	2250.35	51.96
06-11-2015	1765	1790	1745	1755	3733100	1731.5	1835.55	2013.133	2245.3	48.86
09-11-2015	1765	1775	1705	1715	3016500	1730.5	1832.5	2006.233	2240.05	46.22
10-11-2015	1715	1790	1640	1640	7943500	1727.1	1829.8	1998.467	2234.85	41.68
11-11-2015	1650	1695	1650	1670	5302900	1722.6	1828.05	1990.5	2229.775	44.05
12-11-2015	1670	1725	1635	1635	1990400	1720	1825.3	1982.433	2224.425	41.91
13-11-2015	1635	1680	1625	1640	1701800	1718.2	1821.95	1974.633	2218.25	42.34
16-11-2015	1620	1630	1595	1600	2675500	1714.9	1817.95	1966.667	2211.775	39.80
17-11-2015	1630	1665	1630	1640	2660300	1712.7	1814.35	1958.967	2205.475	43.45
18-11-2015	1645	1660	1615	1620	1683300	1712.6	1811.55	1951.233	2199.575	42.08
19-11-2015	1670	1695	1660	1665	4352900	1713.7	1808.95	1943.833	2193.6	46.21
20-11-2015	1690	1710	1665	1710	2484600	1716.5	1806.55	1936.9	2187.875	50.04
23-11-2015	1720	1750	1700	1710	2464600	1718.2	1803.75	1930.867	2182.125	50.04
24-11-2015	1700	1740	1680	1740	1468000	1720.5	1801.25	1925.133	2176.525	52.65
25-11-2015	1750	1750	1730	1730	1137100	1722.8	1799.15	1919.467	2170.95	51.68
26-11-2015	1740	1740	1675	1680	3045200	1724.4	1796.55	1913.467	2164.7	47.02
27-11-2015	1680	1715	1655	1680	1396700	1725.5	1794.3	1907.5	2157.975	47.02
30-11-2015	1645	1690	1625	1625	12311800	1724.6	1791.5	1901.9	2151	42.17
01-12-2015	1665	1775	1665	1770	5444600	1726.1	1790.1	1897.033	2144.6	55.27
02-12-2015	1790	1810	1715	1725	2504100	1726.6	1788.6	1892.267	2137.9	51.38
03-12-2015	1850	1850	1685	1690	3470300	1726.5	1786.5	1887.433	2131.2	48.52
04-12-2015	1690	1715	1675	1710	4809300	1728.6	1784.9	1882.567	2124.55	50.23
07-12-2015	1735	1890	1735	1855	15129300	1734.9	1784.8	1879.133	2118.575	60.45
08-12-2015	1855	1855	1770	1775	2476800	1740.4	1783.95	1875.2	2112.175	53.88
10-12-2015	1760	1815	1700	1700	4100900	1744.4	1782.4	1871.533	2105.25	48.54
11-12-2015	1720	1740	1680	1680	4221900	1745.2	1780.7	1868.033	2098.45	47.20
14-12-2015	1650	1775	1635	1775	3682800	1743.7	1779.85	1864.867	2092.05	53.74
15-12-2015	1790	1855	1775	1800	6437500	1744	1779.15	1861.433	2085.675	55.31
16-12-2015	1835	1835	1715	1735	6388400	1742	1777.95	1857.633	2079.05	50.51
17-12-2015	1765	1790	1730	1780	5448900	1740.9	1776.3	1854.367	2072.55	53.52
18-12-2015	1765	1790	1735	1740	3775100	1740	1773.2	1850.667	2065.675	50.58
21-12-2015	1710	1745	1700	1715	5908400	1737.1	1769.85	1846.9	2058.65	48.78
22-12-2015	1720	1730	1685	1700	10099300	1733.2	1766.4	1843.267	2051.4	47.68
23-12-2015	1730	1775	1710	1740	8122000	1728.5	1763.7	1839.867	2044.35	50.86
28-12-2015	1750	1795	1735	1780	6251600	1727.7	1761.05	1836.833	2037.725	53.87
29-12-2015	1785	1875	1785	1875	10879100	1730.7	1759.1	1834.933	2031.675	60.14
30-12-2015	1875	1925	1845	1855	9718300	1734.6	1756.75	1833.2	2025.875	58.34
04-01-2016	1870	1870	1760	1765	5547900	1736.1	1753.2	1830.1	2019.425	50.97
05-01-2016	1730	1765	1725	1760	4292200	1736.8	1749.15	1827.233	2013.225	50.58
06-01-2016	1780	1790	1740	1760	5350800	1737.2	1745.1	1824.667	2007.425	50.58
07-01-2016	1715	1750	1700	1715	4585700	1736.8	1740.65	1821.5	2001.375	46.91
08-01-2016	1700	1715	1640	1705	18162500	1735.6	1736.3	1818.133	1995.275	46.11
11-01-2016	1680	1685	1645	1645	9535300	1732.6	1733.25	1814.6	1989.025	41.52
12-01-2016	1640	1655	1605	1605	12810500	1726.8	1728.85	1811.1	1982.725	38.75
13-01-2016	1610	1640	1570	1570	15523800	1720.6	1724.15	1807.833	1976.4	36.46
14-01-2016	1550	1550	1470	1495	46526000	1714.9	1720	1803.8	1969.875	32.09
15-01-2016	1510	1550	1445	1450	34974100	1708.2	1715.2	1799.967	1962.875	29.78
18-01-2016	1430	1490	1420	1460	31431300	1703.3	1711.2	1796.167	1956	30.97
19-01-2016	1470	1480	1440	1455	23002400	1697.6	1708.3	1792.4	1949.2	30.69
20-01-2016	1445	1455	1350	1370	39222400	1688.2	1705.95	1788.867	1941.9	26.33
21-01-2016	1370	1400	1350	1380	39779800	1679.8	1703.6	1785.8	1934.75	27.64
22-01-2016	1385	1390	1320	1320	31527800	1671.1	1701.3	1780.733	1927.625	24.80
25-01-2016	1340	1360	1335	1340	28524600	1663.6	1697.05	1776.2	1920.575	27.47
26-01-2016	1350	1375	1325	1330	25604500	1657.4	1692.25	1772.333	1913.2	26.96
27-01-2016	1345	1355	1290	1290	28337400	1649.8	1686.2	1768.633	1905.325	24.94
28-01-2016	1290	1290	1220	1240	34478400	1641.9	1680.95	1764.167	1897.3	22.66
29-01-2016	1220	1250	1185	1190	31585400	1632.9	1675.55	1758.933	1889.2	20.63
01-02-2016	1215	1265	1190	1230	41076600	1625.5	1670.2	1753.8	1881.375	26.32
02-02-2016	1225	1250	1210	1235	26153600	1617.4	1665.05	1748.7	1873.575	27.02
03-02-2016	1225	1240	1210	1215	25470400	1609.3	1660.95	1744.133	1865.75	25.96
04-02-2016	1235	1385	1235	1350	133693500	1603	1658.35	1740.3	1858.625	42.48
05-02-2016	1370	1520	1370	1520	81595800	1599.2	1657.85	1737.433	1852.475	55.85
09-02-2016	1490	1580	1415	1490	54466400	1594.8	1656.5	1734.1	1846.85	53.48
10-02-2016	1490	1535	1475	1505	25792000	1590.1	1655.3	1730.867	1841.375	54.52
11-02-2016	1500	1530	1405	1425	38572400	1584	1653.4	1727.433	1835.6	48.34
12-02-2016	1430	1450	1385	1395	21793000	1578.3	1651.35	1723.8	1829.675	46.22
15-02-2016	1420	1425	1370	1385	17480300	1572.4	1648.95	1720.333	1823.725	45.51
16-02-2016	1390	1395	1375	1385	15324800	1567.6	1646.1	1716.867	1818.325	45.51
17-02-2016	1385	1550	1385	1550	92008700	1563.2	1644.65	1714.467	1813.575	57.96
18-02-2016	1580	1630	1550	1580	43199000	1560.3	1643.45	1712.5	1809.275	59.76
19-02-2016	1600	1600	1505	1525	10999500	1557	1641.75	1710	1804.825	55.10
22-02-2016	1500	1600	1485	1590	14077900	1554.6	1641.6	1708.133	1800.575	59.15
23-02-2016	1610	1665	1590	1655	50405800	1550.6	1642.75	1706.733	1797	62.77
24-02-2016	1640	1680	1595	1680	23965300	1548.7	1644.55	1705.533	1793.575	64.09
25-02-2016	1675	1770	1670	1755	62660200	1549.8	1647.1	1704.867	1791.1	67.77
26-02-2016	1770	2050	1760	1900	68720400	1554.2	1649.7	1705.2	1789.575	73.45
29-02-2016	1900	1905	1795	1860	31357500	1555.9	1649.8	1705.2	1787.625	69.80
01-03-2016	1810	1860	1810	1850	21411300	1556.9	1650.45	1705.067	1785.3	68.87
02-03-2016	1875	1905	1850	1900	39276900	1560.2	1651.1	1705.367	1783.275	70.94
03-03-2016	1890	1935	1840	1905	28032700	1562.7	1651.8	1705.1	1781.45	71.15
04-03-2016	1905	1905	1840	1850	22246400	1564.9	1652.45	1703.767	1779.225	65.63
07-03-2016	1860	1860	1835	1845	6289200	1567.5	1652.3	1702.4	1777.05	65.13
08-03-2016	1855	1885	1850	1875	20262100	1571	1652.1	1701.267	1775.2	66.75
10-03-2016	1855	1920	1855	1895	16878000	1574.1	1651.3	1700.5	1773.425	67.83
11-03-2016	1875	1905	1865	1900	8680100	1576.5	1652.1	1699.533	1771.75	68.10
14-03-2016	1930	2045	1925	2030	21135800	1579.6	1655.15	1699.267	1771.1	74.30
15-03-2016	2050	2100	2000	2095	33976400	1584.4	1659.5	1699.3	1771	76.73
16-03-2016	2075	2075	1995	2000	15373400	1589.1	1662.6	1698.5	1769.85	66.78
17-03-2016	2005	2050	2005	2030	15232000	1594.5	1665.65	1697.6	1769.05	68.18
18-03-2016	2050	2100	2040	2095	26192600	1601.2	1669.2	1697.133	1768.8	71.04
21-03-2016	2095	2220	2090	2100	32071100	1608.9	1672.85	1696.733	1768.35	71.25
22-03-2016	2120	2205	2120	2200	24302000	1618.8	1677.2	1697.133	1768.3	75.19
23-03-2016	2200	2210	2190	2200	25584100	1629.9	1681.25	1698.8	1768.425	75.19
24-03-2016	2200	2205	2160	2165	18766100	1641.1	1683.95	1699.6	1768.6	71.23
28-03-2016	2100	2145	2070	2090	9022600	1651.5	1686.05	1699.933	1768.75	63.50
29-03-2016	2045	2065	2030	2065	8196500	1662.9	1688.9	1700.967	1768.575	61.12
30-03-2016	2070	2175	2070	2150	25171500	1676.9	1692.55	1702.433	1769.2	65.81
31-03-2016	2200	2210	2180	2180	30583200	1691.3	1697.3	1704.567	1769.95	67.31
01-04-2016	2200	2200	2095	2150	13287000	1705.2	1701.4	1707.267	1770.6	64.28
04-04-2016	2100	2195	2100	2190	14743600	1721.6	1704.9	1711.167	1772.05	66.45
05-04-2016	2150	2195	2110	2145	12470700	1736.9	1708.35	1714.7	1773.575	61.89
06-04-2016	2145	2145	2100	2135	12148000	1753.2	1712.15	1718.6	1773.85	60.89
07-04-2016	2150	2150	2115	2135	5249800	1769.1	1716.35	1721.067	1774.425	60.89
08-04-2016	2100	2105	2000	2045	24425800	1783.4	1720.4	1722.633	1775.1	52.10
11-04-2016	2045	2045	1970	1990	11499400	1797.4	1723.6	1723.267	1775.825	47.58
12-04-2016	1990	2070	1960	2045	18218100	1813.5	1727.7	1725.133	1776.5	52.06
13-04-2016	2060	2130	2055	2125	19036600	1832.2	1732.55	1727.767	1777.25	57.72
14-04-2016	2135	2160	2075	2110	12509200	1849.8	1737.65	1730.067	1777.8	56.38
15-04-2016	2080	2120	2070	2090	9113100	1866.9	1742.15	1732.333	1778.25	54.55
18-04-2016	2100	2100	2085	2090	7085900	1884.4	1746.85	1735.433	1779.2	54.55
19-04-2016	2100	2100	2055	2080	9422700	1899	1751	1738.567	1779.975	53.55
20-04-2016	2080	2170	2080	2170	23308700	1912	1755.6	1742.567	1781.075	60.58
21-04-2016	2185	2210	2180	2210	20881400	1926.4	1760.6	1746.467	1782.175	63.25
22-04-2016	2220	2225	2195	2200	11851000	1940.3	1765.2	1750.3	1783.225	62.12
25-04-2016	2200	2200	2170	2175	13521200	1955.3	1769.65	1754.033	1784.4	59.26
26-04-2016	2155	2270	2100	2270	18646000	1972.8	1775.55	1758.5	1786.05	65.71
27-04-2016	2270	2350	2270	2315	12831200	1991.4	1781.9	1763.1	1788.1	68.27
28-04-2016	2370	2415	2325	2405	13072700	2011.8	1789.7	1768	1790.6	72.66
29-04-2016	2405	2405	2340	2350	10756300	2027.8	1795.5	1772.367	1792.8	66.59
02-05-2016	2350	2350	2190	2200	9949500	2040.2	1800.25	1775.7	1794.425	53.47
03-05-2016	2250	2260	2060	2110	11663400	2051.9	1804.45	1778.467	1795.475	47.43
04-05-2016	2110	2180	2100	2150	11055600	2063.1	1808.85	1782.1	1796.875	50.13
09-05-2016	2150	2150	2040	2150	13611500	2073	1811.8	1786.167	1798.3	50.13
10-05-2016	2060	2180	2060	2170	11678400	2082.8	1815.75	1790.633	1799.85	51.57
11-05-2016	2170	2200	2110	2110	9672200	2089.9	1819.85	1794.7	1801.125	47.17
12-05-2016	2120	2310	2120	2240	22294900	2096.7	1825.45	1798.7	1803.075	55.94
13-05-2016	2280	2370	2250	2300	14233700	2105.5	1830.7	1801.7	1805.275	59.30
16-05-2016	2350	2350	2220	2300	14462900	2114.5	1835.7	1805.133	1807.425	59.30
17-05-2016	2300	2350	2260	2300	53312500	2122.5	1841.35	1808.233	1809.65	59.30
18-05-2016	2300	2300	2270	2300	9110100	2130.4	1846.55	1811.333	1811.425	59.30
19-05-2016	2270	2290	2260	2280	5093100	2139	1851.95	1814.633	1812.575	57.34
20-05-2016	2250	2280	2220	2250	4535200	2147.1	1857.3	1817.233	1813.575	54.43
23-05-2016	2220	2270	2180	2250	6989600	2154.6	1862.8	1819.6	1814.6	54.43
24-05-2016	2210	2240	2180	2210	6410900	2160.9	1867.5	1821.167	1815.6	50.48
25-05-2016	2150	2190	2080	2120	25095900	2165.3	1870.9	1823.167	1815.975	42.92
26-05-2016	2160	2160	2090	2130	10036900	2167.3	1873.45	1825.867	1816.275	43.92
27-05-2016	2150	2230	2140	2190	19535000	2169.2	1876.8	1829.4	1816.775	49.65
30-05-2016	2200	2210	2140	2150	6446700	2172.2	1880.65	1832.467	1816.925	46.26
31-05-2016	2150	2170	2100	2100	28006900	2173.6	1884.05	1834.967	1816.6	42.36
01-06-2016	2140	2210	2130	2210	9461000	2175.9	1888.55	1838.1	1816.825	51.95
02-06-2016	2220	2230	2190	2200	6117700	2177.9	1893.4	1841.2	1817.025	51.12
03-06-2016	2220	2250	2210	2230	8168200	2178.5	1898.65	1844.3	1817.475	53.52
06-06-2016	2280	2280	2210	2270	8059100	2179.9	1904.9	1847.467	1819.075	56.59
07-06-2016	2300	2300	2270	2300	10468000	2182.6	1911.85	1850.167	1820.35	58.79
08-06-2016	2300	2340	2290	2310	42438400	2187	1919.25	1853.033	1821.7	59.52
09-06-2016	2330	2360	2220	2220	18248600	2190.1	1926.5	1855.967	1823.25	50.75
10-06-2016	2290	2320	2280	2290	3782800	2192.9	1934.9	1859.333	1825.05	56.16
13-06-2016	2270	2270	2200	2230	5115500	2193.9	1942.6	1862.833	1826.9	50.99
14-06-2016	2200	2230	2170	2200	2213400	2194.9	1950.05	1865.9	1829.175	48.58
15-06-2016	2170	2220	2170	2220	3895200	2195.5	1958.55	1868.433	1832.25	50.27
16-06-2016	2200	2210	2120	2170	8270000	2196	1966.45	1870.9	1835.025	46.18
17-06-2016	2170	2200	2140	2200	7478600	2197.3	1975.25	1873.867	1838.275	48.87
20-06-2016	2180	2230	2150	2220	6614500	2199	1984.05	1877.233	1840.55	50.63
21-06-2016	2220	2250	2190	2230	6194300	2202.7	1993.05	1881.167	1842.65	51.54
22-06-2016	2230	2270	2220	2250	8237000	2207.9	2002.65	1885.033	1844.425	53.37
23-06-2016	2250	2280	2170	2200	9682200	2211	2012.25	1888.8	1846.6	48.43
24-06-2016	2190	2210	2090	2160	8061000	2211.7	2021.95	1892.267	1848.75	44.86
27-06-2016	2130	2150	2110	2120	6460900	2211.9	2030.85	1895.733	1850.525	41.56
28-06-2016	2120	2200	2110	2150	11839400	2213.1	2040	1899.133	1852.525	44.84
29-06-2016	2150	2180	2130	2180	16893700	2214.9	2049.65	1902.867	1855.3	47.98
30-06-2016	2180	2240	2180	2200	19570600	2217.3	2058.15	1906.433	1858.25	50.03
01-07-2016	2200	2250	2200	2220	6630400	2218.3	2065.15	1909.833	1861.5	52.06
11-07-2016	2200	2260	2140	2250	14389000	2219.1	2072.75	1913.433	1864.625	55.01
12-07-2016	2260	2270	2200	2200	18508000	2219.1	2079.7	1916.5	1867.5	49.53
13-07-2016	2220	2230	2190	2210	7616400	2219.8	2087.55	1919.7	1870.475	50.59
14-07-2016	2220	2230	2190	2220	8834300	2218.8	2095.8	1923.3	1873.575	51.69
15-07-2016	2250	2270	2220	2270	12374800	2217.9	2104.65	1927.233	1876.8	56.82
18-07-2016	2280	2330	2260	2300	19000200	2215.8	2113.8	1931.733	1879.95	59.60
19-07-2016	2300	2310	2280	2310	9457300	2215	2121.4	1935.333	1883.025	60.51
20-07-2016	2300	2320	2280	2300	4682100	2217	2128.6	1939.167	1886.025	59.08
21-07-2016	2260	2300	2240	2270	5196000	2220.2	2136.05	1943.033	1888.9	54.87
22-07-2016	2250	2280	2230	2260	6500900	2222.4	2142.75	1946.7	1892.175	53.50
25-07-2016	2270	2280	2210	2230	8674300	2224	2148.5	1949.2	1895.625	49.52
26-07-2016	2230	2230	2190	2190	9658700	2224.4	2153.6	1951.967	1899.075	44.73
27-07-2016	2190	2220	2190	2190	7888700	2226	2157.95	1955.233	1902.525	44.73
28-07-2016	2200	2210	2160	2200	9661600	2225.2	2160.95	1958.7	1905.325	46.24
29-07-2016	2180	2200	2120	2150	14362600	2222.2	2163.85	1961.2	1906.825	40.32
01-08-2016	2180	2260	2140	2260	25503500	2221.4	2167.95	1964.267	1909.2	54.21
02-08-2016	2260	2320	2190	2200	19146200	2219.4	2170.95	1967.367	1911.025	47.69
03-08-2016	2210	2210	2090	2120	24990700	2215.8	2173.1	1969.633	1912.45	40.67
04-08-2016	2120	2160	2120	2160	10088100	2213.4	2176.2	1972.433	1914.325	45.03
05-08-2016	2150	2200	2140	2170	13098900	2211.8	2179.45	1975.467	1915.875	46.09
08-08-2016	2170	2190	2110	2160	16611200	2210	2182.3	1978.533	1917.2	45.15
09-08-2016	2140	2210	2130	2190	21744400	2209.6	2185.25	1981.533	1918.275	48.55
10-08-2016	2190	2210	2150	2170	16908200	2210.6	2187.95	1984.133	1920.025	46.48
11-08-2016	2170	2180	2120	2160	9238600	2211.2	2189.25	1986.033	1922.2	45.44
12-08-2016	2140	2160	2140	2150	13978100	2210.4	2189.8	1988	1924.65	44.37
15-08-2016	2140	2150	2080	2080	9775300	2209	2190.6	1990.1	1926.6	37.67
16-08-2016	2080	2130	2050	2060	14224500	2208.2	2190.9	1992.1	1928.275	36.00
18-08-2016	2040	2060	1890	1910	80129600	2202.2	2189.05	1993.1	1929.125	26.50
19-08-2016	1920	1950	1850	1870	39918800	2195.6	2186.75	1994.133	1929.8	24.63
22-08-2016	1890	1925	1855	1885	25267100	2188.7	2183.6	1995.333	1930.4	26.72
23-08-2016	1905	1905	1780	1810	24751100	2179.5	2179.7	1996.433	1930.475	23.25
24-08-2016	1810	1980	1795	1980	44579300	2173.1	2177.85	1998.933	1930.9	41.70
25-08-2016	1985	1995	1940	1970	17469900	2166.3	2176.65	2001.6	1931.35	41.08
26-08-2016	1970	2010	1945	1975	16641900	2161.4	2175.75	2004.8	1932.325	41.55
29-08-2016	1990	1990	1945	1975	6838300	2155.1	2174	2008.3	1933.275	41.55
30-08-2016	1975	1990	1870	1940	12717000	2149.3	2171.6	2011.5	1934.45	39.01
31-08-2016	1940	1955	1895	1920	12380400	2143.7	2169.3	2014.6	1935.35	37.60
01-09-2016	1910	1915	1860	1895	7508200	2137.2	2166.35	2018.1	1935.625	35.85
02-09-2016	1895	1940	1870	1940	5132000	2132.6	2164.3	2021.833	1936.325	41.15
05-09-2016	1950	2000	1950	1990	12414400	2128.4	2162.85	2026.3	1937.5	46.45
06-09-2016	2000	2090	1990	2090	20752700	2125.8	2162.4	2031.3	1939.375	55.15
07-09-2016	2100	2120	2060	2090	18830800	2123	2162.85	2036.367	1941.625	55.15
08-09-2016	2090	2110	2030	2070	16755100	2119.4	2163.65	2041.567	1943.625	53.15
09-09-2016	2040	2070	1980	1980	8503600	2115	2163	2046.5	1945.35	45.19
13-09-2016	1980	1980	1910	1940	9527300	2110.6	2161.15	2051.5	1946.85	42.17
14-09-2016	1900	1920	1865	1920	8337300	2106.6	2159.25	2056.1	1948.45	40.71
15-09-2016	1895	1970	1895	1960	7840800	2102.8	2157.95	2060.933	1950.05	44.84
16-09-2016	1980	2030	1930	1930	16023400	2097.8	2156.35	2065.7	1951.6	42.45
19-09-2016	1935	1950	1895	1910	8603800	2092	2154.65	2069.433	1952.825	40.89
20-09-2016	1870	1900	1845	1900	12595200	2085.6	2151.95	2071.967	1953.775	40.09
21-09-2016	1875	1935	1855	1905	8079600	2078.7	2148.9	2074.733	1954.75	40.71
22-09-2016	1920	2040	1920	2010	15787200	2074.9	2147	2078.1	1956.1	51.96
23-09-2016	1975	2030	1975	2030	6736000	2071.3	2145.55	2082.133	1957.6	53.76
26-09-2016	2000	2030	1980	2000	6367400	2066.9	2142.85	2086.167	1959.2	50.70
27-09-2016	1980	2030	1965	2030	7634400	2062.1	2140	2090.467	1960.95	53.55
28-09-2016	2040	2070	2000	2050	7836800	2057.1	2136.45	2094.9	1963.075	55.40
29-09-2016	2070	2090	2050	2070	8171700	2052.3	2133.65	2098.367	1964.575	57.24
30-09-2016	2030	2080	2010	2020	6441700	2046.7	2131.85	2101.3	1966.05	51.53
03-10-2016	2020	2100	2000	2100	8916700	2043.3	2131.75	2105.133	1968.1	58.64
04-10-2016	2110	2110	2040	2060	4931300	2039.3	2130.85	2108.267	1969.85	54.35
05-10-2016	2040	2060	2010	2040	6245100	2035.5	2129.75	2110.833	1970.775	52.28
06-10-2016	2040	2070	2000	2000	5592700	2031.7	2128.05	2112.967	1971.9	48.33
07-10-2016	2000	2070	1970	2060	6922700	2029.1	2127.55	2115	1973.7	53.95
10-10-2016	2020	2060	2010	2050	5286400	2026.1	2125.65	2116	1975.55	52.92
11-10-2016	2020	2050	1980	2030	6608800	2023.7	2122.95	2117.133	1976.825	50.82
12-10-2016	2010	2030	1955	1955	4426500	2017.6	2119.5	2117.833	1977.6	43.81
13-10-2016	1960	1995	1955	1985	4134500	2013.3	2116.35	2118.4	1978.85	46.96
14-10-2016	2000	2030	1960	1975	5385900	2010.4	2113.1	2118.867	1979.825	46.04
17-10-2016	1985	2070	1985	2060	10223500	2008.4	2110.9	2120.267	1981.425	54.29
18-10-2016	2050	2120	2050	2100	19068100	2007	2109.4	2121.967	1983.35	57.58
19-10-2016	2120	2120	2090	2120	9884800	2006.2	2108.1	2123.6	1985.45	59.17
20-10-2016	2140	2180	2130	2160	15078800	2005.6	2107.6	2125.367	1987.55	62.20
21-10-2016	2170	2200	2090	2110	23951400	2004.4	2107.5	2126.767	1989.2	56.54
24-10-2016	2110	2130	2080	2110	30308000	2003.4	2107.3	2127.3	1990.375	56.54
25-10-2016	2110	2130	2080	2130	17615100	2003	2106.7	2127.533	1991.75	58.30
26-10-2016	2130	2140	2080	2110	18261100	2003.6	2106.3	2128.267	1993.475	55.87
27-10-2016	2120	2120	2070	2100	18567000	2004.4	2106.3	2128.733	1995.175	54.64
28-10-2016	2110	2140	2080	2100	8463500	2008.2	2105.2	2128.767	1996.875	54.64
31-10-2016	2100	2130	2060	2100	8231800	2012.8	2104.2	2128.767	1998.8	54.64
01-11-2016	2100	2120	2050	2070	6056200	2016.5	2102.6	2127.9	2000.625	50.47
02-11-2016	2060	2060	1975	1990	6967600	2020.1	2099.8	2126.5	2002.35	41.41
03-11-2016	2020	2030	1940	1945	8978300	2019.4	2096.25	2125.033	2004.05	37.35
04-11-2016	1945	1975	1935	1955	10942900	2019.1	2092.7	2124.133	2005.975	38.79
07-11-2016	1955	1965	1875	1900	11311900	2017.6	2089.5	2123.033	2008	34.15
08-11-2016	1915	1960	1905	1950	6075900	2017.1	2086.1	2121.7	2010.5	41.05
09-11-2016	1980	2030	1900	1975	27542000	2017.8	2083.55	2120.333	2013.075	44.20
10-11-2016	2030	2040	1985	1985	10223500	2019.1	2081.4	2119.233	2015.725	45.46
11-11-2016	1975	1985	1845	1880	10511800	2018.8	2078	2117.167	2018.275	36.24
14-11-2016	1880	1890	1740	1760	19184600	2015.2	2073.9	2114.6	2020.175	29.00
15-11-2016	1760	1815	1700	1700	12567300	2009.4	2068.9	2111.7	2022.075	26.18
16-11-2016	1750	1890	1705	1890	20904900	2005.4	2065.6	2110.067	2024.825	44.55
17-11-2016	1890	1890	1765	1820	13359100	2000	2061.5	2108.567	2027.275	40.55
18-11-2016	1805	1805	1725	1785	9725600	1994.3	2056.85	2107.2	2029.75	38.67
21-11-2016	1735	1770	1720	1740	10506400	1989.5	2052.25	2105.167	2032.25	36.35
22-11-2016	1725	1760	1715	1745	11190100	1985.6	2048.1	2102.633	2035.025	36.81
23-11-2016	1740	1745	1715	1735	7198000	1981.9	2044.25	2100.133	2037.55	36.25
24-11-2016	1725	1725	1645	1650	9317000	1975.7	2039.25	2097.2	2039.625	31.84
25-11-2016	1655	1685	1640	1655	10277500	1970.2	2034	2094.3	2041.825	32.36
28-11-2016	1675	1735	1645	1735	12092900	1966.7	2029.35	2092	2043.75	40.24
29-11-2016	1750	1765	1660	1750	14773200	1963.7	2024.65	2089.2	2044.9	41.61
30-11-2016	1730	1765	1715	1735	20051700	1960.3	2019.5	2086.033	2046.125	40.61
01-12-2016	1735	1765	1725	1735	14975300	1954.8	2014.85	2082.933	2047.275	40.61
02-12-2016	1735	1735	1705	1735	7733500	1948.9	2010.1	2080	2048.825	40.61
05-12-2016	1745	1815	1735	1760	14494300	1944.1	2005.5	2076.6	2050.65	43.45
06-12-2016	1790	1810	1775	1805	8620900	1939.6	2000.85	2073.2	2052.75	48.25
07-12-2016	1805	1805	1765	1800	6695500	1934.6	1995.85	2069.167	2054.825	47.76
08-12-2016	1800	1810	1780	1800	13207200	1929.2	1990.75	2065.5	2056.075	47.76
09-12-2016	1800	1810	1785	1810	1907000	1925	1985.85	2062.9	2057.225	48.95
13-12-2016	1820	1820	1775	1795	5206700	1918.9	1981.1	2060.8	2058.575	47.22
14-12-2016	1750	1840	1750	1825	5544100	1914.2	1976.75	2058.633	2059.75	50.97
15-12-2016	1820	1900	1795	1900	9617500	1911.4	1973.45	2056.967	2060.975	58.84
16-12-2016	1900	1900	1850	1860	7325800	1908.6	1970.15	2054.9	2061.875	53.87
19-12-2016	1820	1840	1760	1780	6733500	1903	1966.05	2052.7	2062	45.58
20-12-2016	1775	1805	1755	1775	3432500	1897.5	1961.8	2049.6	2061.375	45.11
21-12-2016	1780	1790	1655	1655	11841300	1890	1956.85	2045.3	2060.35	35.66
22-12-2016	1680	1715	1595	1620	21498400	1883.3	1950.45	2040.767	2059.2	33.46
23-12-2016	1585	1625	1470	1620	50878600	1876	1944.65	2036.233	2057.8	33.46
27-12-2016	1620	1620	1570	1590	8237900	1868.3	1939.35	2031.5	2056.225	31.53
28-12-2016	1600	1630	1585	1590	12505900	1858.9	1933.65	2026.9	2054.925	31.53
29-12-2016	1585	1730	1585	1730	17202800	1851.5	1929.25	2023.433	2054.35	47.85
30-12-2016	1750	1775	1740	1755	20083100	1844.2	1925.2	2020.133	2053.75	50.13
03-01-2017	1715	1750	1715	1730	4065700	1835.6	1920.6	2016.933	2052.925	47.87
04-01-2017	1730	1750	1715	1735	6983900	1828.1	1916.25	2014.367	2052.1	48.38
05-01-2017	1725	1785	1725	1775	9983000	1821.4	1912.4	2012	2050.825	52.32
06-01-2017	1775	1775	1750	1770	6512600	1814.2	1908.6	2009.2	2049.2	51.79
09-01-2017	1760	1780	1750	1765	3213600	1807.3	1905.45	2006.633	2048.025	51.23
10-01-2017	1755	1770	1735	1760	8541600	1800.5	1902.45	2004.367	2046.675	50.64
11-01-2017	1800	1805	1780	1795	9154600	1794.4	1901.3	2001.6	2045.175	54.59
12-01-2017	1800	1810	1780	1780	4821000	1788	1900.4	1998.8	2043.575	52.65
13-01-2017	1790	1790	1765	1765	5974900	1781.9	1899.2	1995.7	2041.4	50.70
16-01-2017	1745	1745	1660	1680	13863300	1775.7	1897.9	1991.767	2038.8	41.36
17-01-2017	1670	1680	1625	1640	13157100	1769.6	1894.5	1987.367	2036.175	37.83
18-01-2017	1625	1670	1625	1645	7927100	1763.4	1891.25	1982.933	2033.95	38.54
19-01-2017	1645	1690	1645	1690	7142100	1759.2	1888.4	1979.4	2032.075	44.63
20-01-2017	1700	1740	1695	1725	13584000	1754.7	1885.9	1975.633	2029.95	48.88
23-01-2017	1730	1735	1695	1715	6343900	1749.5	1883.65	1972.2	2027.625	47.75
24-01-2017	1715	1765	1710	1765	7833700	1745.1	1882.1	1969.3	2025.7	53.52
25-01-2017	1760	1760	1700	1730	8739500	1742.1	1880.45	1966.033	2023.4	49.41
26-01-2017	1730	1730	1705	1720	5739300	1741.3	1878.25	1963.033	2021.275	48.27
27-01-2017	1730	1730	1690	1730	4468200	1741.9	1875.65	1959.9	2019.25	49.52
30-01-2017	1730	1730	1700	1715	26468900	1738.4	1871.9	1956.533	2017.15	47.66
31-01-2017	1690	1715	1680	1695	13810200	1735.9	1867.95	1952.967	2015.4	45.21
01-02-2017	1700	1715	1690	1705	16484200	1734.3	1864.3	1949.333	2013.975	46.68
02-02-2017	1705	1710	1670	1685	18106500	1733.2	1861.35	1945.9	2012.175	44.12
03-02-2017	1695	1710	1670	1700	15384000	1732.3	1858.95	1942.833	2010.05	46.49
06-02-2017	1700	1705	1670	1700	16982000	1731.6	1856.75	1940.033	2008	46.49
07-02-2017	1695	1700	1665	1680	19354300	1732.2	1853.95	1936.9	2005.95	43.63
08-02-2017	1690	1700	1675	1700	20692900	1733.1	1851.65	1933.7	2004	47.13
09-02-2017	1700	1700	1680	1685	16752000	1732.1	1849.4	1930.267	2002.025	44.88
10-02-2017	1695	1695	1665	1675	23059100	1730.6	1847.15	1926.633	1999.55	43.39
13-02-2017	1700	1710	1685	1700	20958500	1729.9	1845.1	1922.967	1997	48.03
14-02-2017	1695	1695	1570	1595	43209900	1727.1	1840.95	1918.933	1993.975	35.04
16-02-2017	1590	1590	1505	1525	38541700	1722.9	1835.9	1914.367	1990.725	29.34
17-02-2017	1540	1555	1495	1505	31731500	1717.8	1830.95	1909.6	1986.9	27.94
20-02-2017	1520	1570	1515	1560	26972900	1712.9	1826.25	1904.867	1983.125	36.85
21-02-2017	1575	1575	1525	1540	17385800	1707.7	1821.15	1899.8	1978.8	35.15
22-02-2017	1575	1575	1525	1545	20245100	1702.6	1815.9	1894.7	1974.775	35.95
23-02-2017	1530	1570	1530	1535	25298400	1697.1	1811.05	1889.6	1971.45	35.02
24-02-2017	1555	1595	1550	1590	28344800	1693	1805.95	1885.067	1968.85	43.63
27-02-2017	1600	1665	1560	1665	41769000	1689.8	1802	1881.1	1966.425	52.81
28-02-2017	1675	1685	1620	1660	24567800	1685	1798.2	1877.3	1963.975	52.20
01-03-2017	1690	1690	1640	1660	22727900	1681	1794.8	1873.767	1961.425	52.20
02-03-2017	1640	1670	1610	1660	17554300	1678.6	1790.8	1870.233	1959.175	52.20
03-03-2017	1660	1660	1615	1660	22520600	1676.3	1786.9	1866.633	1956.275	52.20
06-03-2017	1660	1660	1630	1650	10707900	1676.2	1783.1	1863.3	1953.025	50.63
07-03-2017	1625	1655	1620	1655	21422800	1676.9	1780.1	1859.267	1949.8	51.41
08-03-2017	1650	1660	1640	1655	18285700	1677.6	1776.8	1855.633	1946.575	51.41
09-03-2017	1640	1665	1630	1655	17368300	1678.9	1773.6	1852.533	1943.35	51.41
10-03-2017	1680	1735	1655	1735	28017200	1681.8	1770.35	1849.7	1940.625	63.17
13-03-2017	1735	1750	1695	1750	17332400	1682.2	1766.85	1846.9	1938.125	64.89
14-03-2017	1745	1745	1695	1705	20711800	1681.2	1762.7	1843.867	1935.4	56.40
15-03-2017	1710	1710	1695	1705	14389200	1680.7	1758.15	1840.633	1932.875	56.40
16-03-2017	1700	1725	1670	1725	8610800	1680.5	1754.3	1837.667	1930.9	59.15
17-03-2017	1730	1740	1685	1720	14819500	1679.4	1750.4	1834.733	1928.85	58.16
20-03-2017	1700	1700	1680	1700	12620200	1678	1746.1	1831.733	1926.4	54.26
21-03-2017	1710	1720	1700	1710	18804200	1676.9	1742.1	1829.267	1924.2	55.85
22-03-2017	1700	1740	1690	1725	17947900	1676.2	1738.35	1827.033	1922.325	58.21
23-03-2017	1735	1765	1725	1760	15350500	1675.5	1734.95	1826.033	1920.075	63.15
24-03-2017	1760	1790	1755	1790	18840900	1675.7	1731.85	1825.5	1918.025	66.78
27-03-2017	1780	1805	1775	1805	13817800	1676.5	1729.2	1824.967	1915.9	68.45
29-03-2017	1790	1810	1790	1800	26863600	1678.9	1727.3	1824.9	1913.55	67.24
30-03-2017	1785	1810	1730	1810	11059200	1682.3	1725.95	1823.767	1911.1	68.45
31-03-2017	1805	1850	1785	1850	19413600	1686.4	1724.9	1822.967	1908.8	72.77
03-04-2017	1830	1845	1820	1840	9975900	1689.4	1724.3	1822.067	1906.9	70.18
04-04-2017	1820	1835	1800	1835	9823000	1691.6	1723.15	1821.133	1904.625	68.86
05-04-2017	1830	1870	1815	1870	12437400	1694.7	1722.1	1820.667	1902.825	72.72
06-04-2017	1875	1885	1850	1880	14860300	1697	1721.05	1820.4	1901.225	73.73
07-04-2017	1885	1885	1850	1880	13181000	1700	1721.05	1820.3	1899.525	73.73
10-04-2017	1870	1880	1840	1880	9186900	1703.2	1722.25	1819.9	1898.075	73.73
11-04-2017	1865	1910	1865	1900	22491100	1706.6	1724.25	1819.3	1896.575	75.94
12-04-2017	1890	1905	1830	1900	20159900	1710.3	1724.35	1818.033	1894.975	75.94
13-04-2017	1885	1900	1810	1815	14385700	1712.7	1724.3	1816.2	1892.9	53.68
17-04-2017	1800	1800	1705	1740	15153300	1713.4	1723.85	1814	1890.35	41.99
18-04-2017	1740	1760	1685	1720	19468100	1714.1	1723.65	1812.267	1887.95	39.52
20-04-2017	1755	1820	1700	1730	21115000	1714.7	1723.5	1810.867	1885.8	41.38
21-04-2017	1755	1800	1735	1790	13641900	1716.5	1724.05	1810	1884.15	51.09
25-04-2017	1800	1815	1765	1805	13215900	1719	1725.6	1808.967	1882.425	53.17
26-04-2017	1790	1805	1720	1760	19373800	1720.2	1726.65	1807.833	1880.325	46.73
27-04-2017	1780	1820	1760	1820	14814000	1722.9	1727.5	1807.233	1878.425	54.63
28-04-2017	1810	1825	1780	1825	13448800	1725.9	1728.25	1806.733	1876.45	55.22
02-05-2017	1830	1845	1810	1845	12939100	1728.8	1729.35	1806.333	1874.425	57.62
03-05-2017	1845	1860	1825	1860	10367100	1734.1	1730.6	1805.333	1872.725	59.38
04-05-2017	1860	1900	1855	1900	11941100	1741.6	1732.25	1804.467	1871.175	63.70
05-05-2017	1900	1990	1880	1980	30057500	1751.1	1734.45	1804.333	1869.975	70.46
08-05-2017	1980	2010	1960	2000	14754600	1759.9	1736.4	1804.133	1868.625	71.87
09-05-2017	2000	2040	1990	2020	21193300	1769.5	1738.6	1803.933	1867.225	73.25
10-05-2017	2020	2050	1990	2020	18075100	1779	1740.8	1803.6	1865.775	73.25
12-05-2017	2020	2020	1950	1970	12789800	1787.7	1742.4	1803.267	1864.125	64.15
15-05-2017	1980	1995	1905	1925	13275900	1794.4	1743.7	1802.1	1862.4	57.25
16-05-2017	1925	1960	1915	1960	13539300	1800.3	1745.05	1801.433	1860.9	60.78
17-05-2017	1960	1970	1915	1915	9721900	1805.4	1745.2	1800.6	1859.325	54.55
18-05-2017	1905	1920	1845	1865	14258700	1809.5	1745.25	1799.7	1857.7	48.58
19-05-2017	1865	1870	1720	1770	33980800	1811.7	1745.15	1797.767	1855.6	39.70
22-05-2017	1775	1840	1760	1800	15895000	1814.5	1745.4	1796.1	1853.6	43.23
23-05-2017	1800	1845	1795	1840	11714200	1818.3	1747.25	1794.833	1852.05	47.63
24-05-2017	1805	1880	1800	1825	23451500	1821.7	1749.3	1793.967	1849.875	46.18
26-05-2017	1860	1880	1850	1880	16694900	1826.2	1751.9	1793.267	1848.275	51.95
29-05-2017	1870	1895	1870	1895	14172300	1831	1754.95	1792.733	1847.15	53.41
30-05-2017	1895	1900	1855	1900	8805800	1834.3	1758.05	1791.667	1845.85	53.92
31-05-2017	1835	1900	1835	1900	40488600	1837.3	1759.75	1790.333	1844.5	53.92
02-06-2017	1900	1920	1870	1885	9864900	1840.9	1761.05	1788.767	1843.125	51.96
05-06-2017	1885	1910	1860	1880	7163700	1844.4	1762.55	1786.9	1841.575	51.29
06-06-2017	1870	1970	1825	1955	13224800	1849	1764.75	1785.867	1840.5	59.67
07-06-2017	1940	1955	1895	1900	12185100	1852.6	1766	1784.467	1839.2	52.53
08-06-2017	1885	1965	1875	1950	16038700	1857.6	1767.8	1783.267	1838.2	57.51
09-06-2017	1935	1950	1885	1900	7134300	1861.4	1769.15	1781.867	1837.3	51.67
12-06-2017	1890	1915	1870	1870	6377000	1864.3	1770.25	1780.333	1836.35	48.50
13-06-2017	1860	1860	1795	1810	18189000	1865.3	1770.4	1778.4	1835.85	42.82
14-06-2017	1810	1915	1810	1910	18776000	1867.7	1771.7	1777.133	1836.05	52.75
15-06-2017	1915	1925	1885	1895	6496300	1869.5	1773	1775.967	1836.1	51.31
16-06-2017	1900	1915	1890	1895	15084000	1871.4	1775.15	1775.333	1836.525	51.31
19-06-2017	1890	1895	1845	1875	5204300	1872.7	1777.5	1774.867	1836	49.23
20-06-2017	1875	1900	1865	1875	9465700	1873.2	1779.8	1774.333	1835.525	49.23
21-06-2017	1875	1900	1835	1895	12497700	1874.3	1781.85	1774.3	1835.125	51.51
22-06-2017	1900	1900	1815	1840	13197800	1874.4	1783	1773.567	1834.45	45.47
03-07-2017	1850	1855	1755	1780	21447000	1872.6	1783.65	1772.267	1833.65	39.97
04-07-2017	1775	1780	1720	1720	10295000	1869.4	1783.2	1770.5	1832.65	35.36
05-07-2017	1750	1750	1710	1750	8455400	1866.8	1783.4	1769.633	1831.925	39.14
06-07-2017	1750	1820	1745	1800	9038100	1865.2	1784.2	1769.9	1831.225	44.92
07-07-2017	1775	1800	1770	1780	5168000	1862.8	1784.7	1770.433	1830.175	43.15
10-07-2017	1770	1825	1725	1725	5632000	1859.3	1784.8	1769.333	1828.35	38.65
11-07-2017	1735	1735	1700	1705	6019200	1857.1	1784.9	1768.567	1826.425	37.14
12-07-2017	1705	1795	1705	1735	12864900	1857	1785.2	1768.233	1824.75	40.88
13-07-2017	1750	1765	1700	1765	9298900	1857.9	1786	1768.4	1823.675	44.45
14-07-2017	1770	1785	1720	1765	6267800	1858.6	1786.65	1768.533	1822.8	44.45
17-07-2017	1785	1800	1770	1790	6651000	1858.6	1787.55	1768.9	1822.15	47.51
18-07-2017	1800	1800	1760	1775	4922300	1858	1788.5	1769.733	1821.225	45.88
19-07-2017	1790	1815	1755	1780	5851900	1858.4	1789.3	1770.567	1820.475	46.53
20-07-2017	1780	1800	1760	1770	3621000	1857.4	1790.15	1770.8	1819.775	45.34
21-07-2017	1770	1785	1760	1775	7840000	1856.4	1791.15	1770.967	1819.15	46.09
24-07-2017	1800	1820	1790	1800	7561600	1855.5	1792.15	1771.4	1818.625	49.76
25-07-2017	1820	1820	1790	1800	7882800	1854.3	1794.2	1771.833	1817.575	49.76
26-07-2017	1810	1820	1795	1805	7155500	1852.4	1797	1772.3	1816.45	50.54
27-07-2017	1810	1810	1770	1785	4914700	1848.5	1799.8	1772.467	1815.375	47.37
28-07-2017	1785	1820	1785	1790	7713200	1844.3	1802.1	1772.367	1814.175	48.24
31-07-2017	1805	1825	1795	1800	7620500	1839.9	1804.7	1772.367	1812.925	50.03
01-08-2017	1800	1800	1705	1705	11785600	1833.6	1806.3	1771.733	1811.1	36.96
02-08-2017	1700	1700	1625	1625	12605400	1826.7	1807.2	1770.5	1809.125	29.88
03-08-2017	1630	1670	1565	1570	17756300	1819.6	1807	1769	1806.475	26.16
04-08-2017	1565	1625	1565	1595	11168600	1812.3	1806.3	1767.467	1804.15	30.40
07-08-2017	1600	1625	1590	1590	9428600	1805.8	1805.6	1765.4	1801.9	30.03
08-08-2017	1590	1610	1585	1590	7891200	1800.3	1804.9	1763.6	1799.85	30.03
09-08-2017	1595	1605	1555	1570	11447500	1796.3	1804	1762.2	1797.4	28.42
10-08-2017	1570	1595	1505	1515	13283700	1790.6	1802.55	1760.467	1794.725	24.53
11-08-2017	1520	1520	1435	1440	18020800	1782.6	1800.45	1759.033	1791.775	20.42
14-08-2017	1440	1470	1435	1440	15329300	1774.9	1798.3	1757.833	1789.2	20.42
15-08-2017	1440	1495	1440	1495	13846100	1767.2	1796.7	1757	1786.75	30.34
16-08-2017	1500	1545	1475	1495	20455000	1759.2	1795.1	1756.367	1784.35	30.34
18-08-2017	1495	1530	1450	1450	16084600	1750.2	1792.25	1755.433	1781.3	27.13
21-08-2017	1455	1485	1450	1465	9358100	1741.5	1789.4	1753.667	1778.125	29.80
22-08-2017	1485	1500	1440	1480	12265000	1733.4	1787.15	1751.833	1774.925	32.46
23-08-2017	1480	1495	1465	1495	6161900	1725.7	1785.05	1750.267	1771.6	35.10
24-08-2017	1495	1500	1480	1500	7206800	1716.6	1782.8	1748.7	1768.55	36.01
25-08-2017	1500	1505	1485	1500	6614000	1708.6	1780.6	1746.867	1765.5	36.01
28-08-2017	1500	1510	1475	1495	6084000	1699.5	1778.55	1745.033	1762.325	35.43
29-08-2017	1480	1500	1455	1500	7731500	1691.5	1776.45	1743.267	1759.275	36.52
30-08-2017	1500	1500	1470	1490	9517900	1683.9	1774.1	1741.467	1756.225	35.24
31-08-2017	1490	1490	1470	1490	7037300	1677.5	1771.4	1739.433	1753.175	35.24
04-09-2017	1480	1490	1425	1445	9281100	1668.2	1767.95	1737.2	1749.9	29.82
05-09-2017	1440	1455	1380	1420	23757300	1658.7	1764.1	1734.9	1746.65	27.30
06-09-2017	1410	1410	1355	1380	21442900	1648.4	1759.9	1732.9	1743.6	23.84
07-09-2017	1380	1385	1335	1375	19981200	1638.4	1755.55	1731.133	1740.75	23.44
08-09-2017	1370	1370	1320	1355	19055100	1628	1750.6	1729.2	1737.75	21.86
11-09-2017	1350	1365	1310	1330	14246500	1616.7	1745.5	1726.8	1734.9	20.04
12-09-2017	1330	1330	1290	1310	16785800	1606.1	1740.25	1724.033	1731.7	18.70
13-09-2017	1300	1345	1285	1310	36340700	1596.7	1734.65	1721.333	1728.375	18.70
14-09-2017	1310	1320	1300	1310	14215500	1588.5	1728.95	1718.3	1725	18.70
15-09-2017	1310	1410	1300	1410	21705600	1581.7	1724.25	1716.167	1722.65	42.66
18-09-2017	1410	1415	1335	1360	13776500	1572.9	1719.05	1713.767	1720.65	36.82
19-09-2017	1360	1365	1330	1340	15542500	1564.1	1713.45	1711.167	1718.85	34.77
20-09-2017	1340	1350	1320	1330	14748400	1556.2	1707.75	1708.6	1716.05	33.75
22-09-2017	1330	1355	1330	1335	16613600	1548.8	1702.95	1706.2	1713.625	34.78
25-09-2017	1340	1380	1340	1355	16385200	1541.2	1699.1	1703.867	1711.475	38.85
26-09-2017	1355	1355	1320	1340	16144300	1532.7	1695.3	1701.567	1709.475	36.98
27-09-2017	1335	1340	1305	1335	11439500	1524.1	1691.35	1699.133	1707.425	36.36
28-09-2017	1335	1335	1300	1330	12293600	1514.9	1686.75	1696.667	1705.4	35.71
29-09-2017	1330	1350	1310	1320	19743700	1505.8	1681.9	1694.267	1703.75	34.38
02-10-2017	1310	1425	1310	1410	19736800	1498.4	1678.4	1692.333	1702.525	51.74
03-10-2017	1410	1475	1410	1440	23811700	1491.8	1674.6	1690.7	1701.05	55.93
04-10-2017	1420	1485	1415	1470	17728000	1485.7	1671.05	1689.333	1699.65	59.70
05-10-2017	1470	1480	1435	1480	11818300	1479.3	1667.4	1687.867	1698.375	60.89
06-10-2017	1480	1495	1455	1490	10479800	1473.1	1663.7	1687.167	1697.15	62.11
09-10-2017	1495	1495	1450	1470	8461000	1466.4	1659.4	1686.8	1695.825	58.22
10-10-2017	1465	1475	1425	1450	11049700	1459.7	1654.1	1686.433	1694.275	54.53
11-10-2017	1450	1480	1425	1450	10281700	1452.9	1648.6	1685.7	1692.5	54.53
12-10-2017	1460	1495	1455	1485	10131100	1446.6	1643.25	1685.333	1690.925	59.71
13-10-2017	1485	1490	1470	1475	5360600	1442	1637.8	1684.867	1689.3	57.69
16-10-2017	1470	1480	1455	1475	6685900	1439	1632.85	1684.467	1687.625	57.69
17-10-2017	1480	1490	1450	1460	9217400	1436.8	1628.2	1683.6	1685.95	54.48
18-10-2017	1475	1570	1470	1535	30048500	1435.6	1623.95	1682.733	1684.5	64.96
19-10-2017	1540	1565	1470	1470	23608200	1433.2	1619.5	1681.467	1682.35	53.47
20-10-2017	1485	1545	1480	1545	16367500	1432.3	1616.3	1680.7	1680.775	61.86
23-10-2017	1545	1545	1495	1510	8877300	1431.1	1613.7	1679.7	1679.425	56.72
24-10-2017	1510	1515	1500	1510	9888300	1431	1610.8	1678.7	1678.1	56.72
25-10-2017	1520	1530	1480	1530	10046900	1432.8	1607.7	1677.9	1677.475	58.98
26-10-2017	1530	1595	1520	1585	23920000	1435.7	1605.3	1677.433	1677.3	64.47
27-10-2017	1585	1585	1545	1575	15854700	1437.3	1602.25	1676.9	1677.075	62.82
30-10-2017	1575	1585	1540	1580	6837200	1439	1599.1	1676.4	1677.025	63.33
31-10-2017	1585	1585	1545	1560	11035400	1441.2	1595.7	1675.233	1676.875	59.83
01-11-2017	1555	1575	1520	1540	12184300	1442.7	1592.1	1673.833	1675.925	56.47
02-11-2017	1530	1545	1520	1540	12026300	1443.9	1588.65	1672.733	1674.85	56.47
03-11-2017	1550	1550	1505	1505	10919100	1444.1	1584.9	1671.4	1673.725	50.70
06-11-2017	1505	1505	1480	1490	10645200	1443.9	1580.25	1669.833	1672.5	48.42
07-11-2017	1445	1480	1440	1480	11162800	1443.5	1576.05	1668.233	1671.025	46.90
08-11-2017	1480	1535	1475	1535	21068900	1444.3	1571.9	1667.133	1669.85	55.21
09-11-2017	1545	1665	1545	1655	53773800	1447.4	1569.45	1666.767	1669.3	67.26
10-11-2017	1660	1690	1635	1650	27761900	1450.6	1567.25	1666.267	1668.75	66.45
13-11-2017	1645	1665	1640	1650	14058400	1453.8	1565.65	1665.533	1668.025	66.45
14-11-2017	1630	1630	1385	1445	62666200	1453.8	1561	1663.233	1666.35	42.41
15-11-2017	1400	1500	1400	1440	36186400	1454.2	1556.45	1660.8	1664.725	42.01
16-11-2017	1440	1490	1440	1460	38630200	1455.8	1552.1	1658.533	1663.625	44.27
17-11-2017	1465	1495	1455	1475	39261300	1457.8	1548.1	1656.3	1662.8	45.97
20-11-2017	1460	1525	1460	1505	28809200	1460.8	1544.4	1654	1662.1	49.30
21-11-2017	1500	1520	1465	1465	6253000	1463.5	1540.1	1651.5	1660.975	45.29
22-11-2017	1470	1485	1440	1445	22457400	1466.2	1536.15	1648.9	1659.575	43.39
23-11-2017	1460	1485	1455	1485	28387100	1469.7	1533.2	1646.333	1658.425	48.08
24-11-2017	1490	1500	1455	1470	16843000	1472.9	1530.7	1643.6	1656.95	46.53
27-11-2017	1465	1475	1435	1435	20708600	1473.4	1527.55	1640.633	1655.475	43.02
28-11-2017	1435	1435	1330	1330	32552700	1472.8	1522.85	1636.967	1653.525	34.61
29-11-2017	1330	1380	1320	1370	33824900	1473.4	1518.75	1633.433	1651.725	39.47
30-11-2017	1355	1375	1300	1300	425671300	1472.8	1514.5	1629.433	1649.65	34.62
04-12-2017	1320	1335	1270	1300	84015800	1472.1	1510.45	1626	1647.675	34.62
05-12-2017	1300	1305	1255	1290	30839200	1470.8	1506	1623	1645.6	33.93
06-12-2017	1280	1355	1280	1345	36780800	1470.9	1501.8	1620.5	1643.9	40.91
07-12-2017	1345	1360	1305	1325	31559100	1470.7	1497.4	1617.8	1642.025	39.28
08-12-2017	1325	1340	1305	1340	29874800	1470.9	1492.9	1614.8	1640.225	41.17
11-12-2017	1340	1360	1280	1280	38457500	1470.1	1487.95	1611.3	1638.225	36.31
12-12-2017	1280	1285	1230	1230	34441400	1466.5	1482.45	1607.767	1635.875	32.83
13-12-2017	1230	1280	1225	1280	29324400	1463.3	1477.55	1604.167	1633.85	39.11
15-12-2017	1280	1335	1280	1295	60606800	1459.8	1472.75	1600.633	1631.95	40.90
18-12-2017	1305	1305	1250	1255	18579600	1455.3	1467.3	1596.7	1629.725	37.72
19-12-2017	1250	1275	1240	1255	30289600	1450.6	1461.85	1592.667	1628.025	37.72
20-12-2017	1255	1280	1255	1255	13380300	1446.3	1456.35	1588.367	1626.675	37.72
21-12-2017	1255	1265	1250	1265	9214500	1442.6	1451.15	1583.6	1625.475	39.20
22-12-2017	1255	1275	1250	1250	9847000	1438.6	1445.75	1578.6	1623.925	37.75
27-12-2017	1245	1260	1235	1250	16680700	1433.9	1440.25	1573.467	1622.475	37.75
28-12-2017	1255	1280	1245	1265	18269600	1429.7	1435.85	1568.433	1621.075	40.30
29-12-2017	1280	1285	1270	1285	16523300	1425.9	1432.45	1563.867	1619.825	43.62
02-01-2018	1280	1300	1275	1285	12550700	1422.4	1429.6	1559.6	1618.3	43.62
03-01-2018	1300	1305	1285	1290	16022400	1417.5	1426.55	1555.133	1616.425	44.52
04-01-2018	1305	1350	1300	1345	34940900	1415	1424.1	1551.333	1614.85	53.29
05-01-2018	1345	1375	1340	1360	22831500	1411.3	1421.8	1547.967	1613.35	55.37
08-01-2018	1360	1370	1335	1345	13386800	1408	1419.55	1545.133	1611.775	52.84
09-01-2018	1365	1375	1345	1350	21802700	1404.8	1417.9	1542.133	1610.225	53.60
10-01-2018	1365	1365	1345	1360	19178400	1401.4	1417.1	1538.933	1608.775	55.16
11-01-2018	1360	1360	1335	1345	16417000	1396.6	1416.15	1535.733	1607.225	52.32
12-01-2018	1355	1355	1340	1350	10814500	1392.1	1414.7	1532.2	1605.7	53.19
15-01-2018	1360	1425	1350	1425	31793900	1389	1414	1529.067	1604.55	63.78
16-01-2018	1425	1455	1415	1450	26311800	1386.8	1414	1526.067	1603.125	66.51
17-01-2018	1450	1500	1445	1500	18329000	1386	1414.35	1523.4	1601.875	71.17
18-01-2018	1500	1510	1455	1485	15791600	1384.9	1414.4	1520.733	1600.775	68.11
19-01-2018	1475	1485	1445	1460	7633800	1384	1414.05	1517.933	1599.55	63.22
22-01-2018	1460	1490	1435	1475	15788700	1383.7	1413.8	1514.733	1598.3	64.85
23-01-2018	1500	1500	1465	1465	14082100	1383.4	1413.45	1511.833	1597.025	62.85
24-01-2018	1470	1475	1435	1455	21409100	1381.8	1413.05	1508.533	1595.8	60.83
25-01-2018	1470	1470	1435	1460	25976200	1377.9	1412.65	1505.6	1594.55	61.50
26-01-2018	1460	1515	1460	1500	20838100	1374.9	1412.75	1503.133	1593.425	66.42
29-01-2018	1505	1555	1475	1550	36526200	1372.9	1413.35	1501.4	1592.375	71.35
30-01-2018	1550	1555	1485	1505	21036300	1374.1	1413.95	1498.7	1590.95	62.46
31-01-2018	1490	1565	1475	1525	31999900	1375.8	1415	1496.233	1589.55	64.57
01-02-2018	1525	1580	1525	1570	44388500	1378	1416.9	1494.067	1588.4	68.82
02-02-2018	1570	1595	1535	1595	24115600	1380.4	1419.1	1492.2	1587.325	70.91
05-02-2018	1550	1585	1515	1585	16847200	1382	1421.4	1490.267	1586	68.92
06-02-2018	1520	1560	1450	1550	31562200	1383.7	1423.6	1487.967	1584.55	62.33
07-02-2018	1550	1565	1525	1550	17745400	1385.8	1426	1486.033	1583.125	62.33
08-02-2018	1555	1560	1510	1520	13739600	1386.5	1428.1	1484.3	1581.375	56.93
09-02-2018	1490	1505	1470	1500	6033000	1387.1	1430	1482.833	1579.475	53.59
12-02-2018	1505	1550	1500	1525	6834600	1388.9	1431.15	1481.333	1577.7	56.98
13-02-2018	1530	1620	1530	1590	19080300	1394.1	1433.45	1479.933	1576.25	64.30
14-02-2018	1595	1650	1555	1555	24747600	1397.8	1435.6	1478.433	1574.525	58.53
15-02-2018	1590	1600	1560	1565	8157100	1403.1	1437.95	1477.367	1572.85	59.64
19-02-2018	1575	1600	1575	1600	16499600	1409.1	1440.6	1476.667	1571.775	63.35
20-02-2018	1600	1610	1550	1560	8073700	1414.5	1442.65	1475.5	1570.875	56.91
21-02-2018	1560	1595	1550	1585	10072800	1419.3	1445.1	1474.3	1570.2	59.67
22-02-2018	1575	1595	1540	1550	6814800	1423.8	1447.25	1472.867	1569.3	54.42
23-02-2018	1560	1570	1460	1540	11016500	1427.8	1449.35	1471.2	1568.05	52.98
26-02-2018	1200	1500	1200	1500	45736200	1432.2	1451.15	1469.367	1566.525	47.57
27-02-2018	1550	1550	1495	1535	17582300	1438.3	1452.4	1467.733	1565.4	52.17
28-02-2018	1550	1550	1495	1535	15178900	1443.4	1453.35	1466.167	1563.975	52.17
01-03-2018	1500	1555	1500	1535	15671100	1448.2	1454	1464.567	1562.525	52.17
02-03-2018	1505	1540	1505	1540	13913300	1453.9	1454.6	1462.833	1561	52.91
05-03-2018	1540	1540	1500	1510	9776600	1459	1454.8	1460.9	1559.25	48.12
06-03-2018	1520	1545	1505	1540	15865100	1464.7	1455.5	1459.133	1557.45	52.73
07-03-2018	1540	1540	1505	1505	16016200	1469.5	1456.05	1457.267	1555.075	47.43
08-03-2018	1520	1525	1460	1480	11707300	1474.1	1456.35	1455.2	1552.475	44.03
09-03-2018	1510	1520	1460	1520	10057500	1479.5	1456.7	1453.333	1549.975	50.19
12-03-2018	1505	1535	1500	1530	9995100	1484.8	1457.25	1452.167	1547.525	51.62
13-03-2018	1505	1540	1470	1510	16228900	1489.3	1457.6	1451.4	1545.225	48.61
14-03-2018	1505	1505	1465	1480	12002600	1493.2	1457.8	1450.8	1543	44.42
15-03-2018	1490	1500	1460	1500	7746600	1497.4	1457.45	1450.167	1540.7	47.66
16-03-2018	1500	1505	1440	1450	14583600	1499.5	1457.25	1449.233	1538.375	41.20
19-03-2018	1435	1455	1365	1385	10200400	1500	1455.65	1447.867	1535.975	34.63
20-03-2018	1385	1400	1370	1385	9327900	1500.8	1454.4	1446.633	1534.05	34.63
21-03-2018	1390	1410	1380	1380	9118500	1501.4	1453.1	1445.733	1531.95	34.14
22-03-2018	1390	1435	1375	1400	16055100	1502.2	1451.8	1445.467	1529.75	37.90
23-03-2018	1350	1385	1345	1365	4415600	1502.6	1449.6	1444.967	1527.45	34.22
26-03-2018	1360	1375	1360	1360	4894600	1502.8	1447.45	1444.067	1524.85	33.72
27-03-2018	1380	1395	1375	1385	13264600	1502	1445.5	1443.333	1522.3	38.58
28-03-2018	1395	1395	1375	1390	10227400	1500.8	1443.8	1442.933	1519.75	39.54
29-03-2018	1400	1425	1400	1415	20242800	1499.1	1442.55	1442.6	1517.325	44.21
02-04-2018	1415	1425	1415	1415	17272900	1497.7	1441.3	1442.167	1514.975	44.21
03-04-2018	1415	1475	1410	1460	20482500	1497.7	1440.85	1441.933	1512.875	51.96
04-04-2018	1480	1480	1435	1465	17157200	1497.5	1440.6	1441.7	1510.425	52.74
05-04-2018	1500	1500	1435	1440	14729700	1497	1440.2	1441.3	1508.125	48.48
06-04-2018	1435	1455	1435	1440	10988000	1496.7	1439.25	1440.933	1505.575	48.48
09-04-2018	1440	1460	1435	1450	13270200	1496.5	1437.2	1440.6	1503.325	50.34
10-04-2018	1450	1475	1450	1475	15483500	1496	1435.45	1440.5	1501.35	54.75
11-04-2018	1475	1490	1465	1470	13851700	1494.4	1433.65	1440.367	1499.65	53.72
12-04-2018	1475	1475	1430	1455	9544200	1493.4	1433.75	1440.433	1497.375	50.65
13-04-2018	1460	1470	1415	1430	11483200	1491.5	1433.65	1440.5	1495.05	45.94
16-04-2018	1450	1460	1425	1450	19580500	1489.1	1433.55	1440.967	1492.825	49.95
17-04-2018	1450	1455	1405	1410	9387200	1485.4	1432.9	1441.2	1490.5	43.07
18-04-2018	1420	1430	1375	1385	12961900	1481.4	1431.7	1441.4	1488.05	39.41
19-04-2018	1395	1410	1385	1405	24679200	1478.5	1431.1	1441.9	1485.6	43.54
20-04-2018	1410	1460	1410	1445	23392600	1476.4	1431.1	1442.8	1483.625	50.77
23-04-2018	1445	1465	1405	1410	29024400	1474.2	1430.35	1443.467	1481.775	45.30
24-04-2018	1415	1420	1385	1395	10416600	1472.1	1429.6	1444.033	1480.15	43.16
25-04-2018	1390	1395	1370	1370	8108300	1469	1428.95	1443.767	1478.25	39.78
26-04-2018	1345	1390	1250	1260	11527900	1462.4	1428.25	1443.1	1475.55	29.02
27-04-2018	1290	1320	1250	1280	18142100	1456.9	1427.35	1442.7	1473.05	32.59
30-04-2018	1260	1325	1260	1325	14265700	1452.1	1427.6	1442.667	1471.05	39.91
02-05-2018	1325	1345	1325	1345	15601100	1447	1428.05	1442.733	1469.25	42.88
03-05-2018	1300	1345	1270	1305	10670100	1441.9	1428.2	1442.4	1467.1	38.76
04-05-2018	1320	1330	1210	1255	16483100	1435.3	1427.3	1441.833	1464.55	34.31
07-05-2018	1240	1445	1210	1445	19282100	1433.2	1428.5	1442.567	1462.95	55.30
08-05-2018	1385	1385	1250	1320	18455600	1428.8	1428.3	1442.5	1460.6	45.09
09-05-2018	1285	1315	1250	1310	18032000	1425	1428.6	1442.433	1458.275	44.38
11-05-2018	1330	1330	1285	1285	15379100	1420	1429.15	1441.6	1455.8	42.59
14-05-2018	1285	1335	1260	1335	12810000	1416	1429.7	1440.9	1453.625	47.19
15-05-2018	1300	1325	1270	1275	12385500	1410.8	1429.5	1439.6	1451.125	42.76
16-05-2018	1260	1285	1245	1275	11120900	1405.5	1429.7	1438.233	1448.5	42.76
17-05-2018	1270	1300	1265	1300	13246700	1401.3	1430.15	1436.967	1446	45.24
18-05-2018	1275	1300	1270	1290	14900700	1396.3	1430.5	1435.767	1443.425	44.42
21-05-2018	1280	1280	1220	1230	15387700	1390.8	1430.15	1434.3	1440.65	39.71
22-05-2018	1200	1245	1200	1225	17483600	1385.7	1429.9	1432.8	1437.825	39.34
23-05-2018	1225	1240	1220	1225	8769000	1379.8	1429.65	1431.067	1434.95	39.34
24-05-2018	1220	1255	1210	1235	16254600	1373.9	1429.35	1429.467	1432.6	40.63
25-05-2018	1240	1250	1235	1240	13300100	1368.5	1428.9	1427.9	1430.675	41.31
28-05-2018	1240	1260	1230	1260	11451200	1364.1	1428.65	1426.567	1429.125	44.05
30-05-2018	1240	1240	1180	1240	40336600	1358.9	1428.15	1424.6	1427.35	41.94
31-05-2018	1240	1240	1200	1200	24585900	1353.9	1426.7	1422.8	1425.4	38.02
04-06-2018	1200	1205	1155	1170	43488800	1349.6	1424.8	1420.3	1423.3	35.35
05-06-2018	1170	1170	1130	1130	31420500	1344.5	1422.65	1417.767	1421.1	32.11
06-06-2018	1130	1210	1130	1205	47296500	1341	1421.2	1415.733	1419.55	42.71
07-06-2018	1215	1225	1185	1190	31566200	1336.8	1419.5	1413.467	1418.3	41.32
08-06-2018	1200	1215	1175	1180	14763900	1333.1	1417.85	1410.767	1417	40.38
20-06-2018	1160	1160	1010	1070	38779800	1327.3	1415.05	1407.4	1414.875	31.78
21-06-2018	1080	1085	1010	1010	29679800	1319.8	1410.9	1403.6	1412.45	28.25
22-06-2018	1010	1030	965	975	22236200	1311.5	1406.15	1399.7	1410.075	26.41
25-06-2018	985	995	940	950	23213300	1302.2	1400.65	1395.767	1407.5	25.14
26-06-2018	940	990	930	985	23427900	1293.6	1395.65	1392.067	1405.025	30.18
27-06-2018	1000	1010	970	970	26125700	1283.8	1390.75	1388.5	1402.4	29.27
28-06-2018	975	980	900	910	18069200	1272.7	1385.1	1384.633	1399.45	25.91
29-06-2018	915	950	915	920	20936100	1262.3	1379.65	1380.9	1396.55	27.40
02-07-2018	930	935	900	915	9602200	1251.8	1374.25	1376.767	1393.65	27.11
03-07-2018	920	930	890	910	15089800	1241	1368.75	1371.8	1390.7	26.80
04-07-2018	905	930	880	920	17979800	1229.9	1362.95	1366.933	1387.85	28.56
05-07-2018	920	925	900	905	11564700	1218.6	1356.5	1361.967	1384.925	27.49
06-07-2018	900	910	850	910	29967500	1207.7	1350.55	1358.4	1382.25	28.45
09-07-2018	920	920	865	895	21833700	1197	1344.25	1354.767	1379.625	27.29
10-07-2018	900	930	895	920	20797100	1186.4	1337.75	1351.167	1377.325	32.28
11-07-2018	905	915	885	910	7713300	1176.4	1330.9	1347.4	1375	31.35
12-07-2018	905	915	900	910	6045400	1166.9	1324.15	1343.433	1372.775	31.35
13-07-2018	915	950	910	925	13205000	1157.3	1317.9	1339.833	1370.75	34.61
16-07-2018	930	940	915	920	8958000	1146.8	1311.6	1336.333	1368.8	34.03
17-07-2018	930	965	930	950	17007200	1137.6	1305.9	1332.767	1367	40.49
18-07-2018	960	1000	955	1000	20838800	1129.7	1300.9	1329.633	1365.45	49.38
19-07-2018	1010	1025	980	1015	14606300	1122.6	1295.8	1326.833	1363.475	51.71
20-07-2018	1000	1005	975	985	17473200	1117.1	1289.75	1324.533	1361.6	47.05
23-07-2018	985	1015	970	1015	9322000	1111.8	1284.35	1322.167	1359.975	51.74
24-07-2018	1015	1025	995	1000	15672100	1105.3	1278.7	1320.167	1358.325	49.38
25-07-2018	1000	1045	990	1000	29860500	1098.4	1272.7	1318.167	1356.65	49.38
26-07-2018	1000	1005	990	995	6186500	1092.2	1267.05	1316.2	1354.85	48.53
27-07-2018	995	1000	980	980	5339000	1086.7	1261	1313.767	1353.05	45.96
30-07-2018	980	1000	980	1000	11532300	1077.8	1255.5	1311.6	1351.375	49.78
31-07-2018	1000	1005	980	985	12267800	1071.1	1249.95	1309.233	1349.65	47.09
01-08-2018	990	1000	980	990	13673800	1064.7	1244.85	1307.3	1348	48.10
02-08-2018	990	1055	990	1050	29741600	1060	1240	1306.1	1346.2	58.33
03-08-2018	1060	1075	1005	1040	16621900	1054.1	1235.05	1304.5	1344.2	56.34
06-08-2018	1045	1085	1040	1080	26474400	1050.2	1230.5	1303.067	1342.25	61.94
07-08-2018	1080	1080	1050	1050	11165500	1045.7	1225.6	1301.7	1340.1	56.12
08-08-2018	1050	1055	1010	1040	22301000	1040.5	1220.9	1300.267	1337.85	54.29
09-08-2018	1040	1040	1015	1035	14488900	1035.4	1215.85	1298.8	1335.675	53.35
10-08-2018	1020	1030	990	990	11609600	1030.6	1210.7	1296.967	1333.375	45.71
13-08-2018	990	990	915	935	16759400	1024.8	1205.25	1294.867	1330.8	38.46
14-08-2018	940	945	890	935	15625900	1019	1199.4	1292.767	1328.05	38.46
15-08-2018	920	935	895	930	13554100	1012.9	1193.4	1290.533	1325.325	37.82
16-08-2018	920	935	900	925	16002100	1006.6	1187.55	1288.133	1322.575	37.16
20-08-2018	930	950	920	950	15781700	1000.4	1182.25	1285.9	1320.025	42.55
21-08-2018	950	975	910	975	17307500	995.1	1177	1283.8	1317.225	47.41
23-08-2018	970	990	940	985	31199200	990.8	1172.35	1281.4	1314.8	49.25
24-08-2018	970	985	950	965	18413700	986.7	1168.15	1278.767	1311.9	45.79
27-08-2018	975	980	945	960	17142200	983.3	1163.9	1276.2	1309.15	44.94
28-08-2018	960	965	930	935	12820600	977.9	1159.45	1273.433	1306.275	40.85
29-08-2018	930	935	910	920	13781300	972.5	1154.65	1270.5	1303.225	38.58
30-08-2018	920	930	900	910	9349900	967.1	1150.1	1267.6	1299.85	37.10
31-08-2018	905	915	900	905	16725900	963.8	1145.55	1264.633	1296.5	36.35
03-09-2018	900	910	895	905	7887100	961.7	1140.75	1261.167	1293.125	36.35
04-09-2018	905	905	875	880	19694700	959.8	1135.65	1257.367	1289.725	32.54
05-09-2018	880	880	820	880	16232600	958.4	1130.3	1253.233	1286.425	32.54
06-09-2018	880	885	840	875	9095000	956.2	1124.9	1249.167	1283.1	31.76
07-09-2018	875	885	860	875	15999800	954.3	1119.05	1245.267	1279.95	31.76
10-09-2018	880	885	855	870	20317200	953.5	1113.1	1241.233	1276.85	30.91
12-09-2018	860	870	830	835	20935200	951.8	1107.05	1237.033	1273.625	25.71
13-09-2018	825	845	815	840	13069200	950.3	1101.05	1232.933	1270.15	27.59
14-09-2018	845	845	820	840	14901800	948.9	1094.95	1228.8	1266.075	27.59
17-09-2018	840	840	820	835	9959200	947.2	1088.55	1224.367	1262	26.80
18-09-2018	820	835	805	835	19667900	945.8	1082.2	1219.6	1257.925	26.80
19-09-2018	830	860	820	845	24929300	944.5	1076.1	1215.2	1254.925	31.33
20-09-2018	850	885	840	875	32863500	944.1	1070.55	1210.867	1252.1	42.77
21-09-2018	885	885	860	860	15633900	942.9	1064.65	1206.133	1249.1	39.25
24-09-2018	855	855	840	845	4358700	941.6	1059	1201.133	1245.95	36.05
25-09-2018	835	845	825	835	6640100	940.1	1053.5	1196.133	1242.6	34.06
26-09-2018	830	835	820	825	20196800	938.1	1047.7	1191.3	1239.4	32.15
27-09-2018	820	830	815	820	6177900	936.1	1041.45	1186.433	1236.275	31.21
28-09-2018	825	835	805	805	11735300	933.2	1035.4	1181.667	1232.875	28.50
01-10-2018	810	815	795	810	16690400	929.4	1029.55	1177.067	1229.575	30.66
02-10-2018	805	815	790	800	22580100	925.1	1023.85	1172.233	1226.4	28.79
03-10-2018	800	805	785	795	15066700	921.3	1019.2	1166.933	1223.725	27.88
04-10-2018	795	800	770	780	19260200	916.6	1014.2	1161.767	1220.775	25.28
05-10-2018	770	795	760	785	17565900	912.3	1008.8	1156.567	1218.2	27.70
08-10-2018	780	785	775	785	8992200	908	1003.2	1151.133	1215.625	27.70
09-10-2018	790	810	760	770	25330300	903.5	997.85	1145.867	1213.025	24.89
10-10-2018	775	780	745	755	36774300	899	992.85	1140.333	1210.075	22.45
11-10-2018	740	745	700	740	35553800	893.8	985.8	1134.933	1207.15	20.30
12-10-2018	725	755	715	755	15025400	889.2	980.15	1129.7	1204.225	27.75
15-10-2018	750	765	740	745	20495700	884.3	974.5	1124.667	1201.55	26.00
16-10-2018	750	750	715	730	26024400	877.9	968.95	1119.3	1199.05	23.61
17-10-2018	740	775	725	775	30291800	872.6	963.35	1114.233	1196.525	41.13
18-10-2018	780	800	760	790	32743900	866.8	958.5	1109.267	1194	45.61
19-10-2018	780	790	765	780	31791200	861.4	953.55	1104.2	1191.625	43.25
22-10-2018	780	790	765	775	17160900	856.1	948.3	1099.3	1189.225	42.08
23-10-2018	765	790	765	780	23243700	851	943.2	1094.233	1186.85	43.72
24-10-2018	785	785	765	780	25454200	846.8	938.7	1089.4	1184.425	43.72
25-10-2018	760	835	750	835	39386300	844.8	934.8	1085.1	1182.35	58.69
26-10-2018	830	835	805	830	11372400	842.7	930.85	1080.5	1180.25	57.20
29-10-2018	835	835	805	820	10329100	840.5	926.7	1075.767	1178.025	54.23
30-10-2018	805	830	775	810	18689200	838.2	922.4	1071.1	1175.65	51.37
31-10-2018	800	815	755	780	21528200	834.8	917.6	1066.433	1173.125	43.88
01-11-2018	780	800	770	800	13123300	831.3	913.2	1061.767	1170.675	49.20
02-11-2018	795	820	785	820	12229100	828	909.4	1057.567	1168.05	53.90
05-11-2018	815	840	800	815	16583400	825	905.85	1053.767	1165.325	52.59
06-11-2018	815	840	810	840	34468200	822.6	902.95	1050.133	1162.8	58.08
07-11-2018	845	850	820	830	28116700	820.5	899.2	1046.467	1160.2	55.32
08-11-2018	830	830	810	815	31565300	818.4	895.45	1042.567	1157.475	51.38
09-11-2018	815	815	785	805	17686000	816.3	891.7	1038.833	1154.775	48.88
12-11-2018	810	810	780	790	14773700	814	888.9	1035.033	1151.975	45.31
13-11-2018	780	790	775	780	21921800	811.5	886.6	1031	1148.75	43.06
14-11-2018	780	780	765	775	15089900	809.4	884.6	1026.9	1145.375	41.93
15-11-2018	775	805	760	795	25735800	807.7	883.05	1022.767	1141.85	47.80
16-11-2018	800	805	790	800	36100800	806.2	881.2	1018.667	1138.425	49.18
19-11-2018	800	805	785	790	16993600	804.5	879.4	1014.2	1135.075	46.53
21-11-2018	780	800	775	785	25568700	802.8	878.15	1009.667	1131.625	45.21
22-11-2018	795	795	785	795	29306400	802	876.9	1005.367	1128.275	48.36
23-11-2018	800	800	785	785	22490500	800.9	875.6	1001	1124.925	45.54
26-11-2018	790	800	785	800	22491500	800.1	874.5	996.667	1121.625	50.22
27-11-2018	800	805	795	800	25711200	799.4	873.3	992.167	1118.125	50.22
28-11-2018	800	800	790	800	18988900	798.7	872.25	987.7	1114.375	50.22
29-11-2018	800	805	795	800	53536400	797.8	871.15	983.333	1110.85	50.22
30-11-2018	800	800	770	790	27690400	796.1	870.1	979.067	1107.175	46.63
03-12-2018	790	800	780	785	17975600	794.6	868.75	974.633	1103.25	44.90
04-12-2018	780	785	770	775	13523000	793.2	867.4	970.4	1099.15	41.58
05-12-2018	765	770	760	765	25203300	791.8	865.95	966.267	1095.05	38.51
06-12-2018	755	760	745	750	7663100	790.3	864.2	961.9	1091.05	34.41
07-12-2018	750	755	740	745	17261900	788.8	862.45	957.233	1087.025	33.15
10-12-2018	740	745	725	745	15851800	787.6	860.4	952.8	1083.15	33.15
11-12-2018	760	765	750	755	101794200	786.5	857.95	948.533	1079.425	38.41
12-12-2018	755	760	735	750	15113000	785.5	855.3	944.4	1075.55	36.85
13-12-2018	755	755	740	750	19016400	784.6	852.95	941	1071.35	36.85
14-12-2018	750	825	740	780	100536800	784.6	850.6	937.667	1067.475	50.77
17-12-2018	785	810	735	745	90569100	783.8	848.05	933.8	1063.375	39.76
18-12-2018	745	750	720	735	40322700	782.8	845.4	929.733	1059.05	37.27
19-12-2018	735	740	710	720	50938800	781.8	842.65	925.833	1054.85	33.85
20-12-2018	720	720	695	705	43425800	780.8	839.9	922.167	1050.45	30.80
21-12-2018	715	755	695	745	68762100	780.9	837.35	917.5	1046.425	45.01
26-12-2018	730	745	710	715	23380600	780.1	834.65	913.467	1042.3	38.61
27-12-2018	725	730	700	705	21366800	779.3	831.8	909.433	1038.325	36.73
28-12-2018	705	710	690	690	39978500	778.5	828.2	905.467	1034.1	34.06
02-01-2019	690	715	675	695	25993900	776.9	824.75	901.2	1029.9	35.74
03-01-2019	700	725	695	725	29219000	775.6	821.2	897.533	1025.85	44.81
04-01-2019	720	740	715	725	33669100	774.5	817.95	893.867	1021.775	44.81
07-01-2019	730	775	725	750	47103800	774	815.05	890.2	1017.975	51.44
08-01-2019	750	765	745	755	35667600	773.5	812.25	886.633	1014.05	52.67
09-01-2019	755	765	740	755	74736900	773	809.9	883.467	1010.3	52.67
10-01-2019	760	780	755	760	38942900	771.5	808.15	880.367	1006.7	54.01
11-01-2019	775	780	750	760	30453000	770.1	806.4	877.267	1002.9	54.01
14-01-2019	765	820	765	820	94847300	770.1	805.3	874.5	999.35	67.05
15-01-2019	825	835	810	835	28822400	770.6	804.4	871.8	995.975	69.38
16-01-2019	840	885	830	870	46990900	772.4	803.6	869.2	992.925	74.01
17-01-2019	870	890	845	865	41841500	773.7	802.5	866.7	989.75	72.33
18-01-2019	865	870	850	860	16466000	774.5	801.25	864.433	986.8	70.60
21-01-2019	870	890	825	825	33987700	774.7	799.85	862.133	984	59.82
22-01-2019	825	865	810	850	40353300	774.9	798.75	860.267	981.325	64.05
23-01-2019	850	880	845	875	42253300	775.8	798.15	858.067	978.8	67.70
24-01-2019	880	885	860	860	19781800	776.7	797.55	855.867	976.1	63.53
25-01-2019	865	890	850	890	28987200	778.4	797.35	853.933	973.725	67.80
28-01-2019	895	920	870	880	41479700	780.2	797.1	852.667	971.325	65.06
29-01-2019	880	880	835	840	36305000	781.4	796.45	851.533	968.6	55.43
30-01-2019	835	840	800	820	47192000	782.3	795.85	850.5	965.75	51.33
31-01-2019	820	850	820	845	28101500	783.3	795.5	849.8	962.9	55.73
01-02-2019	855	860	835	845	16912900	784.2	795.2	848.867	960.05	55.73
04-02-2019	845	855	815	830	10479400	785	794.75	847.933	956.9	52.43
06-02-2019	835	870	835	865	32945500	786.6	794.7	847.633	953.9	58.59
07-02-2019	870	880	855	860	18967600	787.9	794.95	847.233	951	57.45
08-02-2019	855	875	845	875	10535600	789.7	795.3	846.967	948.175	59.98
11-02-2019	875	885	850	850	35983500	790.7	795.4	846.567	945.175	54.20
12-02-2019	820	850	815	825	25774600	791.2	795.3	845.933	941.925	49.11
13-02-2019	830	840	820	825	7462800	791.7	795.2	845.4	938.7	49.11
14-02-2019	825	865	810	855	32882500	792.8	795.3	845.033	935.7	54.99
15-02-2019	860	925	860	910	150649400	795.2	795.65	845.133	933.1	63.36
18-02-2019	925	970	905	955	92497900	798.6	796.6	845.367	930.625	68.52
19-02-2019	965	985	935	940	42626000	801.9	797.55	845.567	928.275	65.22
20-02-2019	940	1005	935	995	76886800	806.5	799.15	846.133	926.325	70.77
21-02-2019	1000	1010	955	965	47213800	810.8	800.55	846.4	924.125	64.71
22-02-2019	965	965	940	945	24781100	814.8	801.8	846.567	921.625	60.95
25-02-2019	950	965	940	945	20316400	818.8	803.2	846.533	919.3	60.95
26-02-2019	940	955	905	945	33823400	822.6	804.55	846.167	917.05	60.95
27-02-2019	945	990	940	985	56963900	827.3	806.4	845.967	915.125	65.89
28-02-2019	990	990	930	935	27585200	831	807.8	845.633	913.5	56.31
01-03-2019	940	965	935	945	13703900	834.3	809.45	845.167	911.825	57.63
04-03-2019	930	950	910	910	21803800	837.6	810.7	844.567	909.75	51.71
05-03-2019	910	920	890	910	19153100	841.1	811.95	843.967	907.575	51.71
06-03-2019	910	910	870	895	23057500	844.6	813.2	843.3	905.525	49.20
08-03-2019	880	880	840	845	32479300	847.4	814.1	842.4	903.475	41.89
11-03-2019	845	850	815	825	24908800	849	814.95	841.233	900.375	39.37
12-03-2019	830	845	815	825	15637000	851.2	815.65	840.167	897.9	39.37
13-03-2019	825	845	815	825	13192200	853.6	816.45	839.067	895.475	39.37
14-03-2019	825	840	815	830	9960700	856.4	817.45	837.6	893.2	40.49
15-03-2019	835	875	835	865	29407000	859.8	818.35	836.433	890.85	47.75
18-03-2019	875	885	835	845	24019500	862.2	818.9	834.867	888.7	44.41
19-03-2019	855	855	825	835	13507200	864.4	819.45	833.433	886.5	42.81
20-03-2019	835	850	820	825	19942100	865.9	819.95	832	884.125	41.20
21-03-2019	830	835	765	795	70793000	866.7	820.1	830.4	881.65	36.74
22-03-2019	800	805	775	790	27945400	867.4	820.2	829.067	879.45	36.04
25-03-2019	775	775	745	750	34545700	867.2	819.35	827.833	877.075	30.96
26-03-2019	760	765	730	740	32481900	866.8	818.45	826.533	874.65	29.83
27-03-2019	740	760	725	755	42202600	865.5	817.8	825.367	872.25	33.74
28-03-2019	755	780	750	760	42714000	864	817.3	824.267	869.85	35.04
29-03-2019	770	770	745	750	19632900	861.6	817	822.933	867.3	33.62
01-04-2019	760	770	750	755	18527600	859.4	816.55	821.467	864.875	35.04
02-04-2019	760	760	735	750	20532100	857.2	815.85	819.9	862.625	34.25
04-04-2019	750	760	745	760	22205300	855.9	815.3	818.533	860.575	37.29
05-04-2019	765	795	765	790	31188400	854.7	814.8	817.4	858.875	45.44
08-04-2019	800	800	775	790	14468200	853	814.4	816.433	856.8	45.44
09-04-2019	790	810	785	805	14335600	851.9	814.3	815.667	854.875	49.26
10-04-2019	805	820	795	820	23182800	850.5	814.45	815.067	853.075	52.82
11-04-2019	825	825	800	810	16350900	849.1	814.65	814.433	851.775	50.29
12-04-2019	810	810	785	790	15658400	848.1	814.75	813.667	850.675	45.58
15-04-2019	790	830	785	830	29895900	848.3	815.3	813.333	849.95	54.71
16-04-2019	830	855	825	845	32291500	848.3	815.8	813.1	849.425	57.59
18-04-2019	860	870	830	840	24135000	848.2	816.2	812.867	848.7	56.31
22-04-2019	835	845	800	805	17220900	847.7	816.35	812.4	847.875	48.21
23-04-2019	810	855	810	850	41775400	847.4	817	812.267	847.575	56.81
24-04-2019	855	900	855	895	59450100	848.1	818	812.667	847.45	63.36
25-04-2019	895	965	895	945	104223300	849.5	819.6	813.367	847.6	68.99
26-04-2019	945	955	905	930	44800700	851.1	820.9	813.967	847.7	65.73
29-04-2019	940	990	940	960	42542700	853.8	822.5	814.8	847.9	68.89
30-04-2019	965	985	935	940	42005100	856.1	823.9	815.5	848.075	64.61
02-05-2019	945	970	925	930	41432000	857.6	825.2	816.067	848.175	62.51
03-05-2019	940	940	880	920	54173000	857.8	826.5	816.367	848.3	60.40
06-05-2019	900	925	880	900	29967100	856.7	827.65	816.633	848.2	56.31
07-05-2019	905	925	895	905	55908400	856	828.95	817.033	848.175	57.09
08-05-2019	900	900	880	900	42899400	854.1	830.3	817.467	848.125	56.01
09-05-2019	905	925	890	895	63938400	852.7	831.75	817.933	847.975	54.89
10-05-2019	895	905	830	885	51730400	851.5	833.15	818.367	847.8	52.63
13-05-2019	875	915	875	885	37853800	850.3	834.55	818.9	847.475	52.63
14-05-2019	880	955	865	950	90799000	850.4	836.5	819.833	847.225	63.87
15-05-2019	960	980	915	920	89228600	849.1	838.2	820.633	846.75	57.13
16-05-2019	920	945	890	890	41292500	848.2	839.6	821.267	846.275	51.30
17-05-2019	900	925	890	920	33806300	847.7	841	822.2	845.8	56.12
20-05-2019	925	945	910	925	27323600	848	842.8	823.133	845.425	56.89
21-05-2019	925	945	925	945	60274800	848.7	844.9	824.2	845.15	59.90
22-05-2019	935	960	935	950	24138700	849.8	847.2	825.4	844.925	60.64
23-05-2019	955	1035	950	1030	85345400	853.5	850.45	827.233	845.175	70.15
24-05-2019	1030	1060	1025	1055	53052000	858.1	853.55	829.333	845.45	72.39
27-05-2019	1060	1105	1030	1085	72118300	863.3	857.25	831.533	845.95	74.84
28-05-2019	1090	1180	1070	1135	125039400	869.5	861.55	834.133	846.675	78.29
29-05-2019	1135	1165	1095	1125	90824200	875.4	865.9	836.767	847.05	76.04
31-05-2019	1125	1160	1125	1140	42113700	880.9	870.35	839.2	847.55	77.10
10-06-2019	1150	1220	1150	1200	106832600	888	875.1	841.933	848.15	80.77
11-06-2019	1200	1255	1200	1225	75488500	895.8	880.1	844.9	849.025	82.06
12-06-2019	1220	1250	1210	1235	45004400	904	884.95	847.967	850	82.56
13-06-2019	1235	1245	1225	1235	42157500	912.8	889.75	851	851	82.56
14-06-2019	1240	1305	1240	1300	53213100	923	895.2	854.467	852.55	85.61
17-06-2019	1300	1320	975	975	190190400	927.5	897.35	855.4	852.75	44.11
18-06-2019	950	1145	910	1130	275272900	935.3	901.05	857.4	853.725	55.25
19-06-2019	1140	1195	1100	1125	133296700	942.7	904.1	859.433	854.7	54.87
20-06-2019	1125	1125	1005	1015	120780500	947.8	905.9	860.8	855.15	47.19
21-06-2019	1050	1065	985	995	93958500	952.7	907.15	862.233	855.375	45.93
24-06-2019	985	1025	985	1000	54776000	957.6	908.5	863.567	855.5	46.31
25-06-2019	1000	1035	985	985	66095900	962.3	909.75	864.667	855.5	45.27
26-06-2019	990	1060	990	1050	128204800	968.1	912	866.233	855.925	50.48
27-06-2019	1055	1105	1045	1065	88388100	973.6	914.15	867.733	856.45	51.62
28-06-2019	1075	1080	1040	1040	34053000	978.6	915.8	869.133	856.975	49.57
01-07-2019	1050	1095	1050	1090	56871100	984.3	918.1	870.967	857.825	53.55
02-07-2019	1100	1115	1060	1105	60424800	990	920.25	872.967	858.8	54.71
03-07-2019	1095	1215	1080	1210	141119400	998	923.55	875.767	860.325	61.86
04-07-2019	1215	1285	1210	1255	149896400	1007.3	927.7	878.933	862.075	64.45
05-07-2019	1250	1275	1240	1255	48587000	1015.8	932.05	882.133	863.95	64.45
08-07-2019	1255	1265	1165	1205	72631400	1023	935.65	884.867	865.575	59.26
09-07-2019	1215	1270	1205	1265	60605500	1031.5	939.85	887.967	867.525	63.10
10-07-2019	1270	1280	1245	1260	30054600	1040.6	944.15	891.1	869.45	62.57
11-07-2019	1260	1335	1260	1335	88867000	1050.3	948.85	894.767	871.775	67.04
12-07-2019	1340	1425	1335	1405	138613000	1060.5	954.3	898.833	874.625	70.57
15-07-2019	1410	1495	1410	1450	120411300	1070.6	960.05	903.267	877.675	72.60
16-07-2019	1445	1480	1430	1445	67211200	1080.9	966	907.567	880.7	72.01
17-07-2019	1450	1455	1390	1420	56839700	1090.1	971.95	911.7	883.625	68.96
18-07-2019	1420	1440	1345	1365	58596700	1098.6	977.35	915.467	886.275	62.69
19-07-2019	1350	1435	1350	1435	85697000	1108.7	983.15	919.7	889.225	66.83
22-07-2019	1440	1470	1430	1450	63291600	1119.3	988.55	924.1	892.1	67.65
23-07-2019	1460	1465	1365	1395	39159300	1129.2	992.95	928.167	894.775	61.59
24-07-2019	1400	1415	1280	1395	59459300	1139	997.5	932.3	897.525	61.59
25-07-2019	1400	1465	1385	1420	106127600	1149.4	1001.75	936.667	900.45	63.32
26-07-2019	1420	1435	1370	1415	36130700	1159.8	1006.25	941.1	903.4	62.71
29-07-2019	1420	1420	1390	1400	16438300	1170.1	1010.8	945.467	906.3	60.82
30-07-2019	1405	1415	1390	1400	27124500	1180.4	1015.35	949.833	909.275	60.82
31-07-2019	1400	1405	1370	1375	27385000	1188.9	1019.65	953.967	912.1	57.47
01-08-2019	1380	1410	1360	1390	47487300	1198.3	1023.7	958.233	915.05	58.93
02-08-2019	1370	1375	1305	1335	59368800	1207.2	1027.7	962.133	917.75	51.89
05-08-2019	1335	1360	1205	1265	48952200	1214.1	1030.9	965.367	920.175	44.58
06-08-2019	1240	1295	1175	1250	49585000	1220.6	1034.3	968.733	922.5	43.18
07-08-2019	1260	1275	1230	1265	47685700	1227	1037.85	972.267	924.9	45.04
08-08-2019	1260	1295	1260	1275	29344200	1233.5	1041.65	975.967	927.425	46.31
09-08-2019	1280	1330	1280	1310	42561700	1239.1	1046.3	980	930.2	50.59
12-08-2019	1315	1325	1270	1295	25390600	1243.9	1051	983.667	932.975	48.79
13-08-2019	1295	1315	1270	1295	19329500	1248.1	1055.7	987.533	935.675	48.79
14-08-2019	1300	1330	1295	1300	40247200	1251.4	1060.45	991.5	938.45	49.48
15-08-2019	1275	1315	1260	1315	41350100	1255.2	1065.3	995.667	941.375	51.60
16-08-2019	1315	1320	1280	1305	16337700	1258.5	1069.7	999.733	944.025	50.09
19-08-2019	1305	1315	1250	1275	21516300	1260	1074	1003.4	946.45	45.78
20-08-2019	1275	1280	1200	1260	41189500	1260.7	1078.25	1006.967	948.85	43.74
21-08-2019	1250	1305	1225	1295	65097600	1261.9	1082.95	1010.6	951.45	49.39
22-08-2019	1300	1310	1240	1260	34345900	1262.4	1087.6	1013.967	953.85	44.57
23-08-2019	1260	1270	1215	1255	27753200	1261.5	1092.25	1017.3	956.225	43.91
26-08-2019	1230	1290	1215	1280	27248300	1267.6	1097.55	1020.767	958.45	48.05
27-08-2019	1290	1295	1240	1240	40950100	1269.8	1102.55	1023.967	960.5	42.63
28-08-2019	1235	1250	1190	1240	66410700	1272.1	1107.4	1026.767	962.6	42.63
29-08-2019	1240	1255	1220	1245	18038400	1276.7	1112.25	1029.5	964.775	43.56
30-08-2019	1245	1275	1230	1240	46223400	1281.6	1117.15	1031.967	967.075	42.81
02-09-2019	1240	1265	1215	1250	31542200	1286.6	1122.1	1034.533	969.325	44.84
03-09-2019	1245	1245	1205	1235	46543500	1291.6	1126.95	1037.033	971.4	42.41
04-09-2019	1235	1320	1225	1320	75259200	1297	1132.55	1040.333	973.925	56.69
05-09-2019	1325	1350	1285	1290	76916500	1301.5	1137.55	1043.267	976.175	51.81
06-09-2019	1295	1325	1285	1295	48133900	1306.6	1142.6	1046.067	978.5	52.54
09-09-2019	1295	1310	1275	1290	26826500	1310.6	1147.45	1048.933	980.875	51.70
10-09-2019	1295	1315	1290	1305	46540300	1314.6	1152.3	1051.7	983.375	54.09
11-09-2019	1310	1330	1280	1295	39516200	1316.3	1157.15	1054.467	985.9	52.23
12-09-2019	1300	1315	1285	1300	36860900	1317.2	1162.25	1057.533	988.5	53.10
13-09-2019	1290	1330	1290	1305	52062000	1318.2	1167	1060.767	991.15	54.00
16-09-2019	1310	1315	1280	1285	20200500	1319.8	1171.4	1063.7	993.6	49.88
17-09-2019	1275	1290	1260	1275	35007600	1320	1175.75	1066.567	995.975	47.91
18-09-2019	1270	1295	1265	1285	17077000	1320.5	1180.55	1069.6	998.45	50.03
19-09-2019	1285	1295	1250	1270	19337900	1319.2	1184.75	1072.3	1000.875	46.94
20-09-2019	1255	1275	1240	1250	35196300	1316.1	1188.3	1074.9	1003.15	43.12
23-09-2019	1245	1265	1240	1255	10610100	1312.2	1191.4	1077.433	1005.5	44.34
24-09-2019	1255	1265	1190	1235	52500000	1308	1194.45	1080	1007.675	40.58
25-09-2019	1225	1255	1220	1245	14015700	1304.5	1197.3	1082.8	1009.9	43.17
26-09-2019	1250	1265	1235	1245	21424000	1302.1	1200.35	1085.6	1012.125	43.17
27-09-2019	1245	1250	1225	1235	10207400	1298.1	1203.4	1088.133	1014.3	41.10
30-09-2019	1235	1245	1215	1235	28875400	1293.8	1206.55	1090.3	1016.525	41.10
01-10-2019	1235	1255	1225	1240	32259100	1290.7	1209.95	1092.2	1018.8	42.70
02-10-2019	1240	1240	1215	1235	23285000	1287.5	1213.25	1094.167	1021.1	41.48
03-10-2019	1230	1240	1215	1235	14477800	1283.8	1216.6	1095.767	1023.45	41.48
04-10-2019	1235	1245	1225	1235	8690900	1280.2	1220	1097.567	1025.875	41.48
07-10-2019	1230	1240	1215	1235	23624500	1276.9	1223.5	1099.5	1028.325	41.48
08-10-2019	1235	1245	1225	1240	28302100	1273.7	1227.05	1101.467	1030.8	43.64
09-10-2019	1240	1300	1235	1295	46658600	1272.1	1230.5	1103.8	1033.5	60.75
10-10-2019	1300	1320	1270	1270	35877900	1269.7	1234	1105.7	1036.1	52.89
11-10-2019	1280	1310	1280	1310	16906200	1269.2	1238.2	1108.2	1038.9	61.48
14-10-2019	1320	1345	1295	1310	26962700	1270.1	1242.1	1110.633	1041.55	61.48
15-10-2019	1310	1315	1295	1310	22023200	1271.3	1245.95	1113.3	1044.375	61.48
16-10-2019	1320	1345	1310	1320	31540400	1272.4	1249.7	1116.033	1047.3	63.55
17-10-2019	1325	1335	1295	1300	22535800	1272.9	1253.2	1118.733	1050.2	56.95
18-10-2019	1300	1310	1270	1270	30358500	1272.1	1255.6	1121.567	1053.025	48.76
21-10-2019	1280	1335	1275	1325	31872900	1272.7	1258.3	1124.9	1055.925	60.09
22-10-2019	1330	1390	1325	1335	53451900	1273.5	1260.8	1128.3	1059.025	61.74
23-10-2019	1340	1340	1300	1320	23248500	1273.9	1262.65	1131.6	1062.1	57.87
24-10-2019	1320	1345	1300	1345	22102800	1274.5	1264.85	1135.033	1065.375	62.14
25-10-2019	1355	1370	1325	1340	37526500	1275.2	1266.85	1138.2	1068.6	60.81
28-10-2019	1340	1350	1280	1290	29545500	1275.5	1267.75	1141.167	1071.425	49.44
29-10-2019	1300	1305	1250	1275	32067400	1275.8	1268.25	1144.1	1074.175	46.62
30-10-2019	1275	1300	1270	1285	21210200	1275.6	1268.75	1147.167	1076.85	48.72
31-10-2019	1285	1315	1285	1315	25113200	1276.7	1269.55	1150.633	1079.65	54.50
01-11-2019	1315	1320	1295	1305	25246300	1277.7	1269.6	1154.067	1082.4	52.38
04-11-2019	1315	1335	1300	1325	36274800	1278.6	1273.1	1157.9	1085.225	56.06
05-11-2019	1325	1360	1325	1345	33075800	1280.7	1275.25	1161.933	1088.15	59.43
06-11-2019	1355	1465	1350	1460	77708300	1285.1	1278.6	1166.633	1091.35	72.51
07-11-2019	1460	1535	1455	1530	76788400	1290.8	1283.75	1171.767	1094.825	77.30
08-11-2019	1535	1540	1475	1495	27133400	1295.9	1288.75	1176.733	1097.95	70.67
11-11-2019	1500	1510	1425	1440	24134000	1299.7	1293.15	1181.3	1100.825	61.70
12-11-2019	1445	1455	1390	1430	33467100	1303.6	1297.6	1185.833	1103.675	60.21
13-11-2019	1430	1445	1420	1440	21952200	1306	1301.5	1190.367	1106.75	61.22
14-11-2019	1450	1465	1365	1405	33465400	1308.3	1304.9	1194.467	1109.525	55.86
15-11-2019	1410	1425	1390	1410	18754700	1310.6	1308.6	1198.6	1112.2	56.45
18-11-2019	1415	1425	1390	1410	10924300	1313	1311.8	1202.633	1114.95	56.45
19-11-2019	1410	1465	1400	1420	51052400	1315.3	1314.95	1206.633	1117.6	57.75
20-11-2019	1420	1430	1400	1415	24354300	1317.7	1317	1210.667	1120.275	56.83
21-11-2019	1415	1415	1385	1405	20265000	1319.8	1318.5	1214.767	1123.1	54.96
22-11-2019	1405	1415	1390	1390	19344900	1321.5	1319.85	1218.5	1125.95	52.18
25-11-2019	1395	1405	1350	1355	21791900	1322.9	1321.35	1221.9	1128.5	46.29
26-11-2019	1355	1385	1320	1385	55199900	1325.1	1322.55	1225.533	1131.2	51.36
27-11-2019	1385	1385	1335	1345	34964800	1326.3	1323.4	1229.133	1133.775	45.23
28-11-2019	1345	1345	1255	1280	42068100	1326.5	1322.85	1232	1135.85	37.42
29-11-2019	1275	1280	1235	1250	23740300	1326.5	1321.3	1234.367	1137.8	34.47
02-12-2019	1250	1285	1240	1280	34401800	1327	1319.6	1236.6	1139.825	39.61
03-12-2019	1270	1340	1270	1330	53279000	1328.9	1318.45	1239.267	1142.225	47.06
04-12-2019	1320	1380	1315	1370	49148400	1331.4	1317.95	1242	1144.95	52.15
05-12-2019	1375	1400	1375	1390	33502900	1334.3	1318.2	1245	1147.775	54.50
06-12-2019	1395	1405	1355	1395	23664100	1337.5	1317.8	1248.1	1150.475	55.10
09-12-2019	1400	1525	1400	1505	78995600	1342.9	1318.35	1252	1153.45	65.72
10-12-2019	1510	1525	1445	1465	45935400	1347.4	1319.05	1255.767	1156	60.15
11-12-2019	1465	1530	1460	1525	41461100	1353.2	1320.35	1259.9	1158.925	64.95
12-12-2019	1525	1530	1475	1485	21457300	1358.2	1321	1263.8	1161.375	59.78
13-12-2019	1485	1605	1485	1590	67168600	1365.3	1322.75	1268.433	1164.5	67.16
16-12-2019	1595	1685	1590	1600	60893300	1372.6	1324.75	1273.2	1167.775	67.77
17-12-2019	1605	1705	1600	1675	52539900	1381.3	1327.5	1278.467	1171.425	71.96
18-12-2019	1680	1690	1645	1665	37849500	1388.7	1330.4	1283.233	1175.025	70.64
19-12-2019	1670	1690	1640	1655	20670200	1396.4	1333.05	1288.133	1178.375	69.28
20-12-2019	1625	1640	1550	1575	63412300	1401.7	1335.45	1292.7	1181.575	59.38
23-12-2019	1575	1620	1545	1560	32740000	1406.7	1338.4	1296.967	1184.65	57.72
26-12-2019	1565	1595	1550	1585	21094800	1412.2	1341.75	1301.367	1188.025	59.74
27-12-2019	1590	1630	1590	1610	18470300	1418	1345.2	1305.8	1191.525	61.72
30-12-2019	1610	1640	1610	1630	21395100	1424.6	1348.75	1310.333	1195.2	63.27
02-01-2020	1635	1655	1610	1625	14806700	1431.7	1351.9	1314.3	1199.1	62.59
03-01-2020	1630	1640	1605	1615	12527600	1437.5	1355.1	1318.033	1203.05	61.16
06-01-2020	1605	1610	1570	1600	29957000	1442.8	1358.15	1321.467	1206.925	59.00
07-01-2020	1605	1625	1590	1600	18095300	1448.4	1361.15	1324.567	1210.8	59.00
08-01-2020	1585	1595	1560	1595	29001400	1453.4	1363.95	1327.7	1214.625	58.20
09-01-2020	1605	1660	1600	1625	31756500	1459.1	1367.15	1330.933	1218.425	61.56
10-01-2020	1630	1635	1590	1595	13788600	1465.2	1370.35	1333.567	1222.175	56.66
13-01-2020	1595	1605	1570	1600	17198100	1471.7	1373.75	1336.067	1226	57.27
14-01-2020	1600	1610	1585	1595	13595600	1477.9	1376.75	1338.467	1229.85	56.41
15-01-2020	1590	1600	1515	1570	25731500	1483	1379.85	1340.7	1233.725	52.21
16-01-2020	1565	1695	1565	1690	57011300	1490.7	1384.2	1343.3	1238.225	65.49
17-01-2020	1700	1745	1680	1695	44107900	1498.1	1388.35	1348.1	1242.95	65.92
20-01-2020	1700	1780	1700	1745	41308500	1506.1	1393.4	1352.2	1247.975	69.91
21-01-2020	1750	1780	1720	1750	20247700	1511.9	1398.5	1356.367	1252.95	70.28
22-01-2020	1755	1760	1700	1720	19142300	1515.7	1403.25	1361.067	1257.75	65.05
23-01-2020	1710	1735	1645	1700	20382500	1519.8	1407.85	1365.767	1262.5	61.75
24-01-2020	1705	1720	1670	1690	18156800	1524.8	1412.25	1370.367	1267.175	60.10
27-01-2020	1700	1700	1625	1645	14393600	1529.1	1416.35	1374.767	1271.65	53.24
28-01-2020	1640	1645	1565	1605	18226400	1532.4	1419.2	1378.467	1275.875	47.99
29-01-2020	1610	1645	1595	1630	23270500	1536.9	1422.6	1382.233	1280.075	51.23
30-01-2020	1630	1635	1570	1585	17101100	1540.4	1425.5	1385.867	1284.05	45.72
31-01-2020	1590	1595	1530	1590	40354300	1544	1428.5	1389.2	1287.975	46.41
03-02-2020	1585	1615	1550	1615	32271500	1547.9	1431.6	1392.6	1291.95	49.84
04-02-2020	1615	1645	1550	1560	25242200	1550.8	1434.25	1394.933	1295.7	43.27
05-02-2020	1565	1580	1520	1580	21505500	1554.3	1437.05	1397.1	1299.65	46.06
06-02-2020	1585	1620	1560	1615	26832500	1558.8	1440.15	1399.5	1303.575	50.62
07-02-2020	1615	1620	1590	1590	23493500	1563.5	1443.2	1402.067	1307.3	47.53
10-02-2020	1590	1595	1525	1535	19297200	1566.5	1445.8	1403.867	1310.775	41.51
11-02-2020	1535	1540	1495	1535	15966700	1570.3	1448.3	1405.7	1314.425	41.51
12-02-2020	1535	1540	1505	1520	10066600	1575.1	1450.8	1406.933	1317.775	39.92
13-02-2020	1515	1525	1465	1490	42586400	1579.9	1453.2	1407.5	1320.75	36.86
14-02-2020	1490	1510	1475	1505	16712500	1584.4	1455.7	1407.867	1323.55	39.36
17-02-2020	1500	1505	1480	1505	12531700	1587.9	1458.4	1408.267	1326.425	39.36
18-02-2020	1505	1515	1475	1495	24007200	1590.4	1460.9	1408.767	1329.1	38.19
19-02-2020	1495	1510	1475	1490	30843200	1592.4	1463.35	1409.6	1331.85	37.59
20-02-2020	1495	1495	1465	1475	25805300	1594	1465.75	1409.867	1334.575	35.77
21-02-2020	1470	1480	1420	1440	27788800	1592.7	1467.8	1409.8	1337.175	31.89
24-02-2020	1430	1430	1335	1355	34517700	1590.5	1468.95	1409.533	1339.45	24.85
25-02-2020	1335	1375	1310	1350	25959300	1587	1470.1	1409.233	1341.675	24.51
26-02-2020	1335	1340	1270	1270	37417800	1582.7	1470.45	1408.233	1343.525	19.80
27-02-2020	1275	1310	1255	1290	34364900	1576.7	1471	1407.4	1345.5	23.74
28-02-2020	1270	1290	1250	1285	48112900	1570.4	1471.5	1406.633	1347.5	23.43
02-03-2020	1290	1305	1250	1295	15911300	1562.8	1472.05	1405.933	1349.55	25.53
03-03-2020	1310	1335	1295	1305	41607600	1555.6	1472.15	1405.467	1351.325	27.66
04-03-2020	1310	1400	1300	1395	43387800	1550.4	1473.4	1405.5	1353.7	43.38
05-03-2020	1400	1420	1330	1340	35569500	1545.7	1473.7	1405.533	1355.95	37.95
06-03-2020	1325	1325	1270	1290	43763400	1540.3	1473.5	1405.7	1357.8	33.81
09-03-2020	1255	1280	1150	1215	46360500	1532.9	1472.55	1405.467	1359.25	28.74
10-03-2020	1190	1250	1150	1155	48506600	1523.8	1470.9	1404.733	1360.3	25.46
11-03-2020	1150	1170	1080	1135	57896400	1513.9	1469.25	1403.8	1361.225	24.45
12-03-2020	1110	1130	1040	1070	31520800	1502.8	1467.25	1402.2	1361.425	21.49
13-03-2020	1025	1100	1000	1000	56159000	1490.5	1464	1400.233	1361.15	18.84
16-03-2020	1000	1000	930	930	19489400	1477.1	1459.95	1397.8	1360.375	16.63
17-03-2020	910	910	865	865	2527200	1462.4	1455.4	1394.9	1359.025	14.89
18-03-2020	805	885	805	805	28452900	1446.6	1450	1391.5	1357.425	13.48
19-03-2020	795	915	750	885	31572500	1431.8	1445.45	1388.7	1356.15	23.81
20-03-2020	890	910	825	880	56717400	1417.5	1441.35	1386.067	1354.55	23.62
23-03-2020	850	850	820	820	4647400	1401.9	1436.8	1383.133	1352.525	21.42
24-03-2020	790	820	765	800	47540700	1386	1431.95	1379.833	1350.35	20.72
26-03-2020	800	920	795	880	73304200	1372.2	1427.6	1377.3	1348.575	30.44
27-03-2020	885	1050	885	905	70786300	1356.5	1423.6	1374.967	1346.6	33.20
30-03-2020	855	890	845	870	20632900	1340	1419.05	1372.233	1346.075	31.33
31-03-2020	895	920	870	905	38801500	1323.2	1414.65	1370	1344.95	35.26
01-04-2020	900	930	850	900	22202700	1306.2	1409.05	1367.733	1343.825	34.95
02-04-2020	900	1020	860	1000	31561700	1291.8	1403.75	1366.1	1343.75	45.25
03-04-2020	1005	1045	990	1000	25041000	1277.8	1398.8	1364.5	1343.775	45.25
06-04-2020	1000	1055	980	1050	36257200	1265	1394.9	1363.167	1344.025	49.85
07-04-2020	1055	1095	1000	1040	73872800	1252.9	1391	1361.867	1344.3	48.96
08-04-2020	1045	1055	1015	1030	27718100	1241.4	1386.9	1359.933	1344.2	48.04
09-04-2020	1035	1160	1020	1120	81644600	1231.2	1384.05	1358.8	1344.475	56.05
13-04-2020	1140	1140	1065	1105	34371100	1221.6	1381	1357.533	1344.8	54.54
14-04-2020	1105	1105	1075	1085	52608800	1211.5	1377.75	1356.167	1344.775	52.51
15-04-2020	1090	1145	1045	1100	59058900	1201.2	1374.55	1354.8	1344.75	53.90
16-04-2020	1095	1095	1030	1055	54374400	1191.1	1370.95	1353.2	1343.975	49.25
17-04-2020	1075	1085	1030	1050	61424300	1180.5	1367.4	1351.533	1342.95	48.75
20-04-2020	1055	1060	1010	1020	34628500	1168.6	1363.7	1349.633	1341.775	45.74
21-04-2020	1050	1050	950	950	95720600	1155.8	1359.65	1347.4	1340.5	39.59
22-04-2020	920	955	885	930	52150800	1143.7	1355.1	1345.1	1338.825	38.01
23-04-2020	940	960	915	935	61166600	1131.7	1351	1342.767	1337.2	38.67
24-04-2020	940	950	870	895	45763000	1119.2	1347.15	1340.267	1335	35.44
27-04-2020	895	910	860	875	21941800	1106.9	1343.4	1337.767	1332.35	33.91
28-04-2020	895	905	860	875	45225400	1094.3	1339.35	1335.233	1329.475	33.91
29-04-2020	900	905	875	895	67557500	1082.1	1335	1332.967	1326.725	37.06
30-04-2020	900	930	900	915	74096300	1070.5	1330.45	1330.767	1324.2	40.12
04-05-2020	890	905	855	860	42651800	1057.9	1325.15	1328.2	1321.675	35.06
05-05-2020	865	895	855	875	69516900	1045.9	1319.95	1325.8	1318.875	37.38
06-05-2020	880	880	845	855	47765300	1034.2	1313.45	1323.267	1315.9	35.56
08-05-2020	860	865	840	845	57295200	1024	1307.25	1320.633	1313.15	34.65
11-05-2020	845	860	825	830	69526900	1013.6	1300.3	1317.933	1310.325	33.27
12-05-2020	830	835	790	805	60632500	1004.3	1293.5	1315.067	1307.25	31.06
13-05-2020	805	830	770	830	91394400	995.1	1285.9	1312.367	1304.325	35.67
14-05-2020	825	905	815	895	285864100	987.3	1278.85	1310.1	1301.8	45.81
15-05-2020	905	955	885	940	244538200	980.2	1271.5	1308.1	1299.5	51.51
18-05-2020	955	955	900	900	64795500	972.1	1263.85	1305.467	1297.125	46.80
19-05-2020	915	915	870	875	68563900	961.7	1256.05	1302.833	1294.55	44.08
20-05-2020	875	880	845	855	39118900	952	1248.85	1299.8	1292.15	41.99
26-05-2020	870	885	825	855	94089900	943.3	1241.8	1296.767	1290.1	41.99
27-05-2020	865	920	850	910	119149200	937.2	1235.05	1294.1	1288.4	49.63
28-05-2020	915	930	880	885	111321300	931.8	1227.8	1291.2	1286.5	46.62
29-05-2020	885	910	850	850	98888500	926.1	1220	1288.2	1284.375	42.72
02-06-2020	860	900	860	885	69808300	922.4	1212.6	1285.633	1282.25	47.46
03-06-2020	890	1015	885	1010	203982500	922.6	1206.55	1283.533	1280.825	60.14
04-06-2020	1020	1035	965	975	148315200	923.5	1200.3	1281.133	1279.225	56.06
05-06-2020	975	1015	950	990	110113000	926	1194.2	1278.933	1277.675	57.39
08-06-2020	1005	1065	1000	1010	145444700	930.1	1188.35	1276.7	1276.15	59.17
09-06-2020	1035	1035	950	960	187914900	931.6	1181.7	1274.167	1274.425	53.19
10-06-2020	975	990	930	945	110822100	932.9	1175.2	1271.867	1272.775	51.51
11-06-2020	945	965	930	955	111159600	935.6	1168.75	1269.733	1271.25	52.59
12-06-2020	930	975	910	955	163081000	938.7	1162.35	1267.533	1269.55	52.59
15-06-2020	955	970	915	925	96374700	939.6	1155.9	1264.933	1267.875	48.81
16-06-2020	935	1005	935	980	161193600	941.1	1148.8	1262.767	1266.5	55.16
17-06-2020	990	995	945	960	132992000	942.9	1141.45	1260.333	1264.9	52.61
18-06-2020	950	975	935	950	127946600	943.8	1133.5	1257.7	1263.45	51.33
19-06-2020	965	965	935	940	68864400	944.6	1125.4	1254.233	1261.95	50.02
22-06-2020	950	985	940	975	130826800	944.1	1117.95	1250.533	1260.6	54.41
23-06-2020	975	995	965	980	79586900	943.7	1110.75	1247.1	1259.3	55.01
24-06-2020	990	1000	975	980	99213200	942.3	1103.65	1244.033	1257.95	55.01
25-06-2020	970	995	945	950	50132700	940.5	1096.7	1240.833	1256.525	50.34
26-06-2020	960	970	940	945	34895800	938.8	1090.1	1237.533	1254.65	49.59
29-06-2020	940	950	920	925	39614200	934.9	1083.05	1234.333	1252.825	46.58
30-06-2020	935	945	900	905	76240400	930.9	1076.25	1230.967	1250.875	43.72
01-07-2020	905	915	885	890	54418800	927	1069.25	1227.5	1248.875	41.66
02-07-2020	900	905	885	890	83958900	922.8	1062	1223.967	1246.8	41.66
03-07-2020	900	940	895	915	191922400	920	1055.55	1220.633	1244.9	46.54
06-07-2020	920	935	905	915	73986500	917.3	1048.9	1217.367	1242.975	46.54
07-07-2020	920	925	905	910	46809900	915.1	1041.85	1214.167	1241	45.65
08-07-2020	915	925	905	910	56392800	914.3	1035.05	1211.2	1239.125	45.65
09-07-2020	920	925	910	910	58537500	913.9	1028.8	1208.033	1237.3	45.65
10-07-2020	900	915	900	905	30286500	913.3	1022.5	1205.1	1235.4	44.59
13-07-2020	910	920	900	905	25666500	913.5	1016.35	1202.6	1233.575	44.59
14-07-2020	910	910	895	905	48375200	914.1	1010.5	1200.3	1231.85	44.59
15-07-2020	905	930	900	905	127985300	914.7	1004.5	1197.8	1230.1	44.59
16-07-2020	905	920	900	915	97359300	915.1	998.6	1195.033	1228.5	47.85
17-07-2020	915	920	895	900	58129000	914.8	992.65	1191.9	1226.775	43.70
20-07-2020	905	905	880	880	44121200	915.2	986.55	1188.5	1224.95	38.86
21-07-2020	880	900	865	890	69332400	915.5	980.7	1185.133	1223.225	42.30
22-07-2020	890	900	875	880	57226600	916	975.1	1180.967	1221.45	39.88
23-07-2020	885	915	880	900	87827000	917.1	970.55	1177.2	1219.75	46.47
24-07-2020	900	910	885	885	40369300	918.2	965.9	1172.933	1218	42.69
27-07-2020	890	905	870	875	64049000	919.6	961.95	1168.867	1216.2	40.34
28-07-2020	885	885	850	855	95713000	920.1	957.6	1163.967	1214.3	36.05
29-07-2020	855	860	835	840	69948900	919	953.15	1158.9	1212.325	33.21
30-07-2020	840	845	810	820	127603700	916.6	948.4	1153.2	1210.225	29.82
03-08-2020	815	815	765	790	174977600	914.4	943.25	1147.367	1207.7	25.61
04-08-2020	815	860	795	840	143845100	913.7	937.7	1141.933	1205.55	40.66
05-08-2020	840	875	830	865	143435700	913.9	932.95	1137.2	1203.325	46.49
06-08-2020	870	890	865	885	168124100	914.5	928.9	1132.7	1201.2	50.66
07-08-2020	885	900	870	890	87606800	914.1	925.65	1128.067	1199.1	51.68
10-08-2020	890	900	880	885	51285500	914.1	922.95	1123.233	1196.925	50.56
11-08-2020	890	895	870	880	91438200	914.7	920.4	1118.233	1194.825	49.41
12-08-2020	885	975	870	955	444704700	916.1	919.25	1113.767	1193.25	63.03
13-08-2020	970	985	920	945	251730600	914.8	918.7	1109.3	1191.35	60.68
14-08-2020	945	945	880	880	380481700	912.9	918.2	1104.5	1189.075	48.14
18-08-2020	880	945	870	935	479645000	911.8	918.9	1100.067	1187.15	56.36
19-08-2020	940	940	900	910	280321000	909.8	919.95	1095.5	1184.975	52.30
24-08-2020	915	920	900	910	75655600	908.8	920.2	1090.733	1182.825	52.30
25-08-2020	920	930	905	915	85614400	908.2	920.55	1086.2	1180.95	53.09
26-08-2020	920	935	905	915	113360700	907.4	921.5	1081.633	1179.15	53.09
27-08-2020	915	925	890	895	59465300	906.2	922.45	1076.967	1177.2	49.33
28-08-2020	895	915	895	905	47882400	905.8	922.7	1072.533	1175.15	51.19
31-08-2020	910	915	870	890	72606400	904	922.55	1067.2	1173.075	48.32
01-09-2020	890	895	865	870	72466500	902.2	922.55	1061.7	1170.8	44.72
02-09-2020	880	885	870	870	45574600	900.6	922.2	1055.867	1168.425	44.72
03-09-2020	875	880	850	855	44976600	898.9	921.75	1049.9	1165.4	42.00
04-09-2020	855	855	835	845	53099900	896.3	920.2	1044.067	1161.975	40.25
07-09-2020	835	875	835	860	45795500	893.9	918.8	1038.467	1158.8	44.03
08-09-2020	865	885	845	845	46804100	891.2	916.75	1032.833	1155.825	41.22
09-09-2020	840	845	820	830	54763600	888.8	914.65	1027.4	1152.825	38.57
10-09-2020	820	820	775	775	122833700	885.4	912.1	1021.867	1149.5	30.76
11-09-2020	750	810	745	785	86100200	882.6	908.75	1016.233	1146.4	33.40
14-09-2020	795	830	795	820	82382100	880.9	905.9	1011.133	1143.45	41.77
15-09-2020	820	825	800	810	28815600	879.3	903.15	1005.933	1140.45	40.22
16-09-2020	805	815	790	790	34655200	877.3	900.05	1000.433	1137.3	37.23
17-09-2020	785	800	780	785	21666500	874.7	897.35	995.267	1134.15	36.50
18-09-2020	790	800	775	775	29926500	871.9	894.6	989.9	1131	35.02
21-09-2020	780	785	745	755	59776600	868.8	891.95	984.167	1127.825	32.21
22-09-2020	755	760	730	735	49497100	865.3	889.8	978.467	1124.725	29.65
23-09-2020	740	750	715	725	39951300	861.6	887.75	973.067	1121.425	28.43
24-09-2020	715	720	695	705	55353900	857.6	885.45	967.533	1118.225	26.12
25-09-2020	715	725	705	715	55342200	853.8	883.65	962.167	1115.4	29.22
28-09-2020	720	725	710	715	36760000	850	882.05	957	1112.725	29.22
29-09-2020	720	725	700	710	22413500	846.1	880.4	951.7	1109.875	28.53
30-09-2020	710	760	700	720	93027700	842.2	878.65	946.467	1106.825	32.00
01-10-2020	730	735	720	730	29450500	838.8	876.8	941.367	1103.625	35.39
02-10-2020	730	755	715	730	85034400	835.8	875.5	936.3	1100.325	35.39
05-10-2020	735	740	720	725	31277500	832.5	874	931.3	1096.975	34.39
06-10-2020	735	820	725	820	218756100	831.3	873.65	927.167	1093.55	58.32
07-10-2020	810	820	780	785	104883800	829	873.05	923.367	1090.15	50.95
08-10-2020	790	790	770	785	68530400	827	872.6	919.6	1086.45	50.95
09-10-2020	785	795	780	790	64415600	825.3	872.45	916.4	1082.975	51.95
12-10-2020	795	805	790	800	96946100	824.2	872.15	913.133	1079.025	53.98
13-10-2020	800	805	780	790	55255400	823.2	871.1	909.833	1074.975	51.63
14-10-2020	790	810	780	795	102863600	822.7	869.65	906.5	1070.575	52.74
15-10-2020	795	835	795	805	168353300	823	868.7	903.167	1066.275	54.96
16-10-2020	810	815	800	805	44732000	822.3	868	899.233	1062.025	54.96
19-10-2020	810	810	785	790	43394400	820.8	867.35	895.567	1058.1	50.81
20-10-2020	785	800	775	785	40168200	818.8	866.65	892.2	1054.225	49.46
21-10-2020	785	795	775	780	31335700	816.6	865.35	889.3	1050.2	48.09
22-10-2020	780	785	765	770	34454000	814.3	864.2	886.733	1046	45.39
23-10-2020	770	810	770	805	76038600	812.8	863.75	884.533	1041.875	54.94
26-10-2020	810	870	800	850	207158200	810.7	863.4	883.067	1038	63.73
27-10-2020	845	850	820	830	78348300	808.4	861.6	881.933	1034.075	58.29
02-11-2020	820	820	795	800	61869000	806.8	859.85	881.067	1030.075	51.23
03-11-2020	810	830	810	815	42798000	804.4	858.1	880.733	1026.15	54.21
04-11-2020	820	845	810	815	80810900	802.5	856.15	880.8	1022.25	54.21
05-11-2020	825	880	815	845	208222800	801.2	855	880.533	1018.35	59.91
06-11-2020	855	880	840	860	137456700	800.1	854.15	880.4	1014.675	62.43
09-11-2020	875	880	845	860	71325100	799	853.2	880.667	1010.975	62.43
10-11-2020	875	900	860	890	107018200	798.9	852.55	881.267	1007.45	67.21
11-11-2020	895	895	865	875	61073700	798.3	852.05	881.233	1003.975	62.90
12-11-2020	875	875	850	855	43960900	797.6	850.8	880.9	999.8	57.60
13-11-2020	850	880	850	875	65081800	797.7	849.95	880.933	995.7	61.13
16-11-2020	880	885	865	880	43485600	797.9	849.25	880.767	991.375	61.98
17-11-2020	880	930	880	930	221529200	799.4	849.15	880.967	987.275	69.24
18-11-2020	935	940	915	925	109722300	801	848.65	880.467	983.3	67.84
19-11-2020	920	935	915	920	57317200	802.2	848.05	879.933	979.4	66.40
20-11-2020	920	950	910	920	112930400	803.7	847.45	879.067	975.55	66.40
23-11-2020	925	990	925	985	194362300	806.8	847.8	878.7	972.25	74.55
24-11-2020	995	1045	985	1040	326822900	812.1	848.75	878.767	969.425	79.15
25-11-2020	1050	1075	1010	1045	236314000	817.3	849.95	878.267	966.5	79.52
26-11-2020	1045	1110	1045	1060	263620500	822.1	851.5	877.967	963.875	80.61
27-11-2020	1060	1070	1045	1060	85388900	827.1	853.2	877.8	961.225	80.61
30-11-2020	1075	1080	990	1015	155761100	831.6	854.45	877.233	958.225	68.01
01-12-2020	1040	1055	1000	1045	118459500	836.8	855.75	877.167	955.65	71.24
02-12-2020	1055	1085	1040	1065	110839900	842.6	857.25	877.267	953.075	73.18
03-12-2020	1075	1110	1060	1075	122168200	849	858.9	877.633	950.375	74.12
04-12-2020	1080	1080	1055	1070	65209300	855.7	860.5	878.433	947.775	72.75
07-12-2020	1100	1120	1075	1090	108178200	863	862.3	879.5	945.55	74.76
08-12-2020	1100	1115	1075	1085	78192300	870.6	864.1	880.5	943.3	73.30
10-12-2020	1090	1095	1040	1050	94278500	877.3	865.55	881.533	940.95	63.90
11-12-2020	1050	1060	1025	1045	41435700	883.9	866.95	882.667	938.725	62.66
14-12-2020	1050	1065	1035	1060	40669100	890.9	868.5	883.9	936.5	64.86
15-12-2020	1060	1060	1030	1055	50026700	897.6	869.9	884.967	934.25	63.51
16-12-2020	1070	1195	1050	1195	364000000	906.9	872.85	886.833	932.75	77.53
17-12-2020	1205	1270	1185	1260	292723700	917.5	876.65	889.5	931.6	81.15
18-12-2020	1265	1320	1250	1270	108256400	928.4	880.45	892.133	930.575	81.64
21-12-2020	1270	1290	1235	1265	64739000	937.3	884.3	894.867	929.7	80.52
22-12-2020	1265	1265	1180	1180	128827200	945.2	887.1	897.1	928.825	64.27
23-12-2020	1190	1225	1120	1160	120922400	952.7	889.85	899.3	927.875	61.14
28-12-2020	1185	1220	1155	1195	55975700	960.8	893.05	901.9	927.5	64.41
29-12-2020	1210	1220	1145	1155	70767000	967.9	896.05	904.067	926.825	58.37
30-12-2020	1170	1180	1130	1140	70193100	974.9	899.05	905.7	926.1	56.24
04-01-2021	1150	1170	1105	1160	54279500	982.2	902.45	907.167	925.425	58.42
05-01-2021	1155	1220	1135	1200	102131700	990.1	906.55	909.167	924.9	62.44
06-01-2021	1205	1240	1140	1210	131124900	998.2	910.25	911.4	923.975	63.40
07-01-2021	1225	1240	1205	1225	68260100	1006.9	913.85	913.867	923.4	64.84
08-01-2021	1240	1260	1220	1240	76442400	1016	917.4	916.433	923.15	66.27
11-01-2021	1240	1285	1235	1250	84034500	1025.4	921	918.7	923.325	67.23
12-01-2021	1250	1260	1220	1220	76850400	1034.4	924.35	920.933	923.65	61.58
13-01-2021	1230	1235	1205	1230	67749800	1042.9	927.85	923.467	924.125	62.70
14-01-2021	1230	1270	1220	1240	77546000	1050.7	930.7	925.833	924.975	63.84
15-01-2021	1240	1255	1210	1235	51965200	1058.8	933.6	927.333	926.15	62.81
18-01-2021	1235	1240	1205	1215	71611300	1067.1	936.95	928.933	927.575	58.72
19-01-2021	1215	1225	1160	1165	54496400	1074.1	939.25	930.1	929.075	49.95
20-01-2021	1185	1225	1155	1220	71003600	1082.2	942.35	931.5	931.15	57.47
21-01-2021	1230	1245	1210	1230	60906800	1089.9	945.55	933.3	932.875	58.69
22-01-2021	1235	1240	1150	1155	58523200	1095.8	947.95	934.7	934.25	47.68
25-01-2021	1155	1160	1075	1140	47029400	1101.4	950.2	935.933	935.85	45.83
26-01-2021	1150	1175	1100	1120	48509800	1106	952.45	937.033	937.45	43.40
27-01-2021	1120	1125	1065	1100	51901900	1110.5	954.4	938.2	938.55	41.07
28-01-2021	1075	1095	1025	1035	57141500	1114.1	955.85	938.567	939.2	34.56
29-01-2021	1050	1075	1020	1035	76631600	1117.3	957.5	939.067	940.025	34.56
01-02-2021	1035	1070	1005	1060	54869300	1120.9	959.4	939.8	940.8	38.88
02-02-2021	1065	1085	1040	1065	55919900	1123.6	961.5	940.633	941.625	39.74
03-02-2021	1080	1115	1065	1085	60359300	1126.8	963.9	941.367	942.05	43.17
04-02-2021	1090	1095	1070	1095	40944200	1130.3	966.25	942.133	942.525	44.86
05-02-2021	1115	1155	1085	1140	33525700	1134.7	969.2	943.2	942.975	51.81
08-02-2021	1150	1155	1110	1125	27757600	1137.5	972.15	944.367	943.4	49.57
09-02-2021	1125	1135	1085	1090	32042800	1138.5	975.3	945.333	943.7	44.71
10-02-2021	1100	1120	1085	1105	21316600	1139.7	978.5	946.533	943.625	47.10
11-02-2021	1100	1115	1095	1100	15098800	1140.5	981.3	947.833	943.6	46.38
15-02-2021	1130	1135	1095	1100	20865000	1141.3	984.2	949.233	943.675	46.38
16-02-2021	1110	1120	1095	1110	31030200	1143.2	987.4	950.7	943.725	48.22
17-02-2021	1110	1110	1035	1040	80416300	1143.1	989.95	951.533	943.65	38.31
18-02-2021	1040	1055	1020	1030	28945400	1142.4	992.5	952.3	943.55	37.14
19-02-2021	1020	1040	1010	1030	29683300	1141.5	995.25	953.1	943.6	37.14
22-02-2021	1040	1070	1040	1060	30263000	1141.3	998.5	954.1	944.15	43.19
23-02-2021	1075	1075	1045	1050	20578700	1140.5	1001.75	955.033	944.75	41.75
24-02-2021	1050	1065	1035	1060	23076200	1140	1005.3	956.067	945.375	43.77
25-02-2021	1085	1105	1070	1090	50083400	1140.8	1009.05	957.3	946.35	49.45
26-02-2021	1070	1135	1055	1135	84865800	1142.6	1013.25	958.833	947.65	56.54
01-03-2021	1150	1175	1110	1115	89770400	1143.7	1017.3	960.233	948.85	52.98
02-03-2021	1120	1130	1100	1100	28821300	1144.6	1021.1	961.467	949.875	50.42
03-03-2021	1105	1160	1090	1140	57799600	1143.5	1025.2	963.067	951	56.46
04-03-2021	1140	1145	1090	1105	31767800	1140.4	1028.95	964.567	952.225	50.65
05-03-2021	1095	1100	1075	1090	22180000	1136.8	1032.6	965.9	953.3	48.35
08-03-2021	1090	1105	1040	1070	45481800	1132.9	1035.1	967.167	954.375	45.39
09-03-2021	1080	1080	1050	1070	22836000	1130.7	1037.95	968.3	955.5	45.39
10-03-2021	1070	1095	1060	1080	19691000	1129.1	1040.9	969.6	956.75	47.26
12-03-2021	1090	1095	1080	1085	25623000	1126.9	1043.85	971	958.15	48.22
15-03-2021	1075	1090	1055	1065	47611000	1125.1	1046.5	972.4	959.325	44.73
16-03-2021	1065	1065	1055	1060	12751400	1123.5	1049.2	973.867	960.15	43.87
17-03-2021	1060	1065	1030	1050	28090300	1121.3	1051.75	975.4	960.7	42.14
18-03-2021	1050	1070	1045	1050	20021300	1118.3	1054.2	977.133	961.45	42.14
19-03-2021	1050	1060	1030	1040	21877400	1114.9	1056.55	978.467	962.275	40.29
22-03-2021	1050	1065	1040	1055	26909300	1111.5	1059.2	979.733	963.275	44.24
23-03-2021	1065	1075	1030	1035	33963200	1107.4	1061.7	980.733	964.175	40.40
24-03-2021	1030	1050	1015	1025	31351200	1102.9	1064.15	981.633	964.75	38.60
25-03-2021	1020	1035	1010	1015	20990900	1098.8	1066.6	982.5	965.4	36.83
26-03-2021	1025	1045	1005	1040	33178600	1095	1068.95	983.567	966.35	43.77
29-03-2021	1040	1045	1020	1020	19656200	1090.6	1070.65	984	967.025	39.98
30-03-2021	1025	1030	975	985	54117900	1085.6	1072.2	984.267	966.9	34.38
31-03-2021	985	1000	940	955	74559500	1080.4	1073.75	984.767	966.8	30.44
01-04-2021	965	975	920	940	73357000	1075.9	1075	984.8	966.55	28.67
05-04-2021	940	960	930	935	34495800	1070.2	1076.2	984.967	966.175	28.09
06-04-2021	950	950	930	940	16833500	1064.4	1077.15	985.167	966.075	29.64
07-04-2021	945	950	915	940	43505000	1060.1	1077.95	985.333	966.05	29.64
08-04-2021	950	985	945	980	53937400	1056.9	1079.15	985.767	966.175	41.35
09-04-2021	985	990	970	970	11537900	1053.9	1079.95	986.267	966.25	39.58
12-04-2021	975	980	935	950	20220800	1050.9	1080.7	986.567	966.375	36.23
13-04-2021	955	960	940	950	16886400	1049.2	1081.65	986.967	966.225	36.23
14-04-2021	955	985	950	980	39965000	1048.1	1082.7	987.7	966.325	44.41
15-04-2021	985	990	955	960	33482400	1046.1	1083.5	988.3	966.375	40.66
16-04-2021	970	975	925	930	54152200	1043.4	1083.5	988.8	966.325	35.79
19-04-2021	930	950	930	930	29685500	1040.3	1083.55	989.367	966.1	35.79
20-04-2021	930	955	930	950	29502800	1037.4	1083.85	989.967	965.95	41.24
21-04-2021	945	1010	940	995	85495300	1034.5	1084.6	990.967	966.025	51.26
22-04-2021	1000	1005	970	975	38971000	1031.5	1084.5	991.933	966.15	47.39
23-04-2021	975	985	965	970	10003800	1029.1	1083.8	993.233	966.275	46.45
26-04-2021	970	975	945	955	14361300	1026.1	1082.9	994.367	966.425	43.64
27-04-2021	950	970	950	960	22025800	1023.3	1081.9	995.3	966.7	44.84
28-04-2021	970	1010	960	1000	59927700	1021.3	1081.3	996.567	967.25	53.37
29-04-2021	1000	1020	980	995	55341500	1019	1081.1	997.933	967.775	52.28
30-04-2021	1005	1005	970	980	24440200	1017.8	1080.45	999.233	968.1	49.05
03-05-2021	980	980	955	960	21827600	1016.4	1079.4	1000.467	968.325	45.05
04-05-2021	965	975	955	960	17066100	1015	1078.25	1001.833	968.575	45.05
05-05-2021	960	965	940	950	37194200	1012.8	1077.05	1003.267	968.775	43.01
06-05-2021	950	955	935	940	43757700	1010.6	1075.55	1004.7	968.925	41.02
07-05-2021	940	950	905	905	116841400	1007.5	1073.75	1006.033	968.925	34.92
10-05-2021	905	935	905	925	45560100	1004.2	1072.5	1007.433	969.025	40.38
11-05-2021	925	930	910	925	24509100	1000	1071.3	1008.833	969.125	40.38
17-05-2021	930	930	910	910	26675900	995.9	1069.8	1010.167	969.15	37.63
18-05-2021	910	935	910	920	26164000	992.3	1068.45	1011.5	969.175	40.53
19-05-2021	920	940	915	925	41263000	988	1065.75	1012.8	969.3	41.99
20-05-2021	930	960	925	950	59080600	984.9	1062.65	1014.267	969.65	48.74
21-05-2021	955	965	940	950	50834000	982.1	1059.45	1015.767	969.95	48.74
24-05-2021	950	960	940	950	22466200	979.7	1056.3	1016.633	970.3	48.74
25-05-2021	955	955	925	930	30977700	976.9	1053.8	1017.6	970.45	43.66
27-05-2021	930	980	925	950	74836100	974.3	1051.7	1018.7	970.775	49.34
28-05-2021	960	965	935	940	18334100	971.4	1049.15	1019.7	971.1	46.80
31-05-2021	950	950	925	925	26255200	968.6	1046.85	1020.533	971.45	43.21
02-06-2021	940	1020	930	1015	102335100	967.7	1045.6	1022.033	972.325	62.04
03-06-2021	1025	1030	985	995	55101100	966.6	1043.95	1023.367	973.2	57.48
04-06-2021	995	1010	975	990	30773800	965.4	1041.85	1024.6	974.2	56.36
07-06-2021	990	1050	990	1040	152350000	965.4	1040.15	1026.167	975.2	63.91
08-06-2021	1050	1060	990	995	83836000	964.2	1037.85	1027.533	975.85	54.74
09-06-2021	995	1010	980	995	24489800	963.4	1035.4	1028.933	976.4	54.74
10-06-2021	1000	1065	1000	1035	159259500	963.6	1033.25	1030.633	977.125	60.57
11-06-2021	1050	1055	1020	1030	35315800	963.9	1031.35	1032.367	977.85	59.54
14-06-2021	1030	1035	995	1010	31725000	963.3	1029.15	1033.733	978.5	55.46
15-06-2021	1020	1020	990	1005	25152500	963	1026.8	1034.767	978.75	54.46
16-06-2021	1005	1010	965	985	49247300	963	1024.3	1035.8	978.95	50.52
17-06-2021	970	975	945	950	36170100	962.9	1021.65	1036.8	979.3	44.46
18-06-2021	950	960	915	935	36771000	962.8	1019.35	1037.6	979.3	42.13
21-06-2021	920	955	905	935	60572000	962.8	1016.5	1038.4	979.425	42.13
22-06-2021	945	950	935	945	19242900	962.9	1013.65	1039.067	979.6	44.39
23-06-2021	950	955	925	925	11870300	962.6	1011.35	1039.5	979.65	40.95
24-06-2021	925	935	920	920	15360600	961.4	1009.15	1039.9	979.675	40.11
25-06-2021	930	940	910	910	26739200	960.2	1007.05	1040.033	979.75	38.42
28-06-2021	915	940	895	900	30626900	959.2	1005.05	1040.2	979.725	36.75
29-06-2021	915	915	900	900	21259800	958.2	1003.7	1040.5	979.775	36.75
30-06-2021	900	935	900	930	34552700	957.2	1002.65	1040.867	980.075	45.05
01-07-2021	935	940	905	910	27374500	956.2	1001.15	1041.067	980.275	41.17
02-07-2021	920	930	905	920	18157800	956	999.7	1041	980.6	43.78
05-07-2021	925	925	895	905	29071300	955.5	997.9	1040.867	980.9	40.86
06-07-2021	910	915	880	885	71929200	954.2	995.8	1040.633	981.025	37.28
07-07-2021	885	900	865	890	69180900	952.1	993.3	1040.433	981.25	38.73
08-07-2021	890	900	875	885	24941600	950.3	990.9	1039.767	981.525	37.79
09-07-2021	885	885	860	860	25225800	948.1	988.6	1038.567	981.95	33.43
12-07-2021	860	865	825	830	65997900	945.6	985.85	1037.133	982.175	29.10
13-07-2021	830	835	795	815	106425000	942.7	983	1035.5	982.15	27.20
14-07-2021	810	840	805	820	50250600	939.1	980.2	1033.9	982.2	28.87
15-07-2021	825	830	810	815	33452300	935.5	977.25	1032.567	982.325	28.17
16-07-2021	820	850	815	830	40979300	932.5	975.15	1031.133	982.55	33.35
19-07-2021	840	845	815	820	36268400	929.7	973.05	1029.5	982.775	31.71
21-07-2021	820	840	820	835	43211600	927.2	971.1	1027.9	983.175	36.74
22-07-2021	835	875	835	865	56636800	925.5	969.15	1026.533	983.825	45.40
23-07-2021	860	860	840	840	25881300	923.5	967.05	1024.867	984.4	40.43
26-07-2021	840	860	830	830	32218900	922	964.75	1023.167	985.025	38.61
27-07-2021	820	835	820	820	25396600	919.9	962.05	1021.633	985.55	36.83
28-07-2021	825	825	805	815	27875700	917.7	958.85	1020.1	986.05	35.93
29-07-2021	815	820	805	810	44647800	915.7	955.8	1018.433	986.55	35.02
30-07-2021	810	820	790	790	74903200	913.1	952.7	1016.667	986.9	31.55
02-08-2021	800	800	780	790	40451000	910.4	949.2	1013.967	987.2	31.55
03-08-2021	800	860	800	825	158453900	907.9	946.4	1011.067	987.675	43.00
04-08-2021	830	835	810	825	78342100	905.4	943.75	1008.1	988.175	43.00
05-08-2021	825	830	810	820	88437100	902.8	941.25	1005.133	988.175	41.84
06-08-2021	820	850	815	830	98003800	900.8	938.85	1002.8	988.4	45.03
09-08-2021	835	840	810	820	96971900	898.2	936.25	1000.533	988.575	42.52
10-08-2021	810	820	800	810	49919700	895.6	933.5	997.967	988.675	40.11
12-08-2021	820	870	810	855	137971500	894.2	931.4	995.967	988.95	53.02
13-08-2021	860	865	840	845	48551600	890.8	929.25	994	989.225	50.42
16-08-2021	845	880	825	865	110587400	888.2	927.4	992.033	989.575	55.15
18-08-2021	865	875	845	860	41319800	885.6	925.5	989.767	989.85	53.77
19-08-2021	860	865	810	820	74176700	881.2	923.3	987.167	989.925	44.22
20-08-2021	810	830	810	825	34908500	877.8	921	984.5	990.1	45.52
23-08-2021	830	860	830	850	77153800	874.9	919.15	981.9	990.425	51.61
24-08-2021	855	865	840	845	30469900	871.1	917.35	979.2	990.75	50.39
25-08-2021	845	865	840	845	26486800	867.4	915.65	976.7	991.125	50.39
26-08-2021	855	870	835	840	53248200	864	913.65	974.1	991.3	49.06
27-08-2021	840	845	825	840	42081900	860.7	911.85	971.433	991.25	49.06
30-08-2021	845	890	845	875	95358500	858.5	910.75	969.033	991.475	58.09
31-08-2021	880	880	855	875	46906500	857	909.95	966.767	991.85	58.09
01-09-2021	875	875	845	845	68687000	855.2	909	964.633	992	49.39
02-09-2021	845	860	840	850	31016900	853.5	908.15	962.167	992.175	50.71
03-09-2021	855	860	840	845	76490000	851.5	907.2	959.6	992.175	49.32
06-09-2021	850	875	845	870	97619200	850.4	906.5	957.7	992.225	55.84
07-09-2021	875	875	855	865	55746600	849.3	905.35	955.867	992.25	54.33
08-09-2021	865	880	855	860	60023500	848.3	904.25	954.133	992.1	52.80
09-09-2021	860	875	840	855	62199200	847.4	903.3	952.5	992	51.24
10-09-2021	855	860	845	855	39507100	846.5	902.35	951.3	992	51.24
13-09-2021	855	890	850	885	67978900	845.6	901.4	950.3	992.05	59.55
14-09-2021	885	890	855	860	82441400	844.6	900.4	948.967	991.95	51.65
15-09-2021	860	865	840	845	48524800	843.1	899.55	947.5	991.525	47.58
16-09-2021	845	855	835	840	47484800	841.8	898.65	945.867	991.1	46.27
17-09-2021	840	845	830	835	50604700	840.8	897.5	944.133	990.675	44.93
20-09-2021	835	835	815	825	29798500	839.5	895.8	942.033	990.2	42.31
21-09-2021	820	830	810	820	60051000	838.2	894.25	940	989.375	41.02
22-09-2021	820	830	815	830	41754400	837.6	892.85	938.267	988.325	44.66
23-09-2021	830	840	820	825	32885800	837.5	891.55	936.4	987.225	43.22
24-09-2021	825	830	810	815	54837700	837.5	890.1	934.5	986	40.42
27-09-2021	815	825	810	815	31391900	837.4	888.25	932.6	984.775	40.42
28-09-2021	815	820	800	810	61683900	837.3	886.4	930.6	983.75	38.96
29-09-2021	810	830	805	830	56889200	837.3	884.9	929.2	982.675	47.19
30-09-2021	830	840	820	835	38666600	837.6	883.65	927.9	981.525	49.04
01-10-2021	825	830	820	825	47133400	837.4	882.3	926.533	980.275	45.60
04-10-2021	830	875	825	860	139474000	837.3	881.4	925.2	979.225	56.97
05-10-2021	860	870	840	850	79451700	837.5	880.5	923.867	978.025	53.53
06-10-2021	855	880	850	865	95464100	838.2	880.1	922.567	976.925	57.66
07-10-2021	870	875	850	860	54973500	839	879.45	921.033	975.975	55.88
08-10-2021	865	910	865	900	136900200	840.7	879.2	919.467	975.25	65.17
11-10-2021	900	920	885	890	78148100	842.3	879	917.967	974.4	61.67
12-10-2021	890	930	885	925	107713000	845	879.05	916.8	973.75	68.12
13-10-2021	930	935	905	915	69114700	847.5	878.95	915.3	972.35	64.77
14-10-2021	920	940	915	925	56953900	849.5	878.7	914.1	970.675	66.54
15-10-2021	930	930	905	925	33628100	851.5	878.45	913	968.95	66.54
18-10-2021	930	930	920	920	35885400	853.5	878.15	912	967.225	64.65
19-10-2021	925	945	920	930	41455100	855.5	878.15	911.067	965.975	66.69
21-10-2021	930	935	910	935	68279600	857.8	878	910.1	964.85	67.69
22-10-2021	935	935	915	920	23056000	860	877.8	909	963.475	61.70
25-10-2021	920	925	905	910	29347400	861.1	877.65	907.967	962.25	58.01
26-10-2021	910	920	890	890	55998800	862	876.4	906.833	961	51.40
27-10-2021	890	905	875	885	46138000	862.4	875.3	905.733	959.625	49.87
28-10-2021	885	890	860	875	41816000	862.7	874.15	904.567	958	46.86
29-10-2021	875	905	870	900	47028100	864.3	872.75	903.633	956.45	54.28
01-11-2021	900	905	885	895	28629300	865.7	871.75	902.567	954.8	52.70
02-11-2021	895	895	865	880	53775900	866.3	870.6	901.533	953	48.15
03-11-2021	880	880	860	870	31138300	866.8	868.95	900.5	951.1	45.35
04-11-2021	870	910	870	905	65494000	868	867.7	899.767	949.525	55.19
05-11-2021	910	950	905	945	139930900	870.1	867.05	899.133	948.1	63.32
08-11-2021	950	970	940	960	73718100	872.5	866.6	898.733	946.7	65.82
09-11-2021	965	980	950	970	47026900	874.4	866.45	898.633	945.375	67.42
10-11-2021	970	970	950	960	25965000	876.1	866.55	898.667	944.1	64.19
11-11-2021	960	975	950	965	36005800	878.5	866.85	898.833	943.1	65.09
12-11-2021	965	975	950	955	16674400	880.6	867.05	898.967	941.775	61.75
15-11-2021	960	1010	955	995	94508600	883.6	867.55	899.333	940.6	68.68
16-11-2021	1000	1000	980	990	28692500	886	868.2	899.667	939.775	67.04
17-11-2021	985	990	965	975	26004900	888.2	868.75	899.633	938.95	62.25
18-11-2021	980	1000	970	995	66646000	890.9	869.6	899.8	938.325	65.77
19-11-2021	995	1000	970	985	33312500	893.5	870.45	900.033	937.75	62.63
22-11-2021	980	1025	975	1025	77786200	896.9	871.7	900.533	937.7	69.00
23-11-2021	1020	1025	980	1005	52185600	899.3	872.45	900.7	937.55	63.20
24-11-2021	1010	1010	990	995	12926200	902	873.3	900.933	937.225	60.46
25-11-2021	1000	1015	995	1000	44382500	905.1	874.1	901.4	936.9	61.36
26-11-2021	1000	1005	945	960	60153600	907.5	874.65	901.6	936.275	51.29
29-11-2021	955	970	930	965	31628900	910.1	875.45	901.7	935.625	52.34
30-11-2021	970	980	940	960	47540000	912.8	876.15	901.467	934.725	51.15
01-12-2021	960	960	935	935	18423700	915.1	876.65	901.2	933.775	45.57
02-12-2021	935	955	920	945	25338700	917.4	877.5	901.033	933.05	48.02
03-12-2021	955	960	940	945	10806500	919.8	878.65	900.967	932.25	48.02
06-12-2021	945	960	935	940	22013200	922.3	879.9	900.833	931.45	46.80
07-12-2021	945	985	945	980	50096900	925.6	881.5	900.7	930.85	56.34
08-12-2021	990	995	950	960	27490400	928.6	882.95	900.467	930.1	51.38
09-12-2021	965	980	965	980	22599900	931.6	884.45	900.467	929.8	55.59
10-12-2021	990	990	970	970	17653600	934.3	885.95	900.533	929.5	53.11
13-12-2021	975	990	955	955	17824600	936.9	887.15	900.5	929.125	49.55
14-12-2021	955	960	935	945	19607800	938.6	887.95	900.467	928.55	47.27
15-12-2021	945	950	935	935	13021700	940.3	888.9	900.433	927.975	45.04
16-12-2021	940	955	905	910	55206800	941.2	889.7	900.467	927.225	39.96
17-12-2021	910	925	905	920	21458600	942.4	890.7	900.433	926.375	42.74
20-12-2021	915	925	905	920	15561100	942.8	891.75	900.4	925.3	42.74
21-12-2021	920	935	900	920	27414900	943.4	892.85	900.467	924.325	42.74
22-12-2021	920	925	900	905	17941100	943	894	900.367	923.35	39.33
23-12-2021	905	910	880	885	29987200	942.4	894.95	900.1	922.075	35.28
24-12-2021	890	910	890	910	15446300	942.1	895.8	899.833	921.1	43.15
27-12-2021	915	915	900	900	10887900	941.6	896.55	899.5	920.15	41.00
28-12-2021	900	915	885	905	29286600	941.3	897.4	899.2	919.325	42.54
29-12-2021	905	905	885	890	20572200	940.5	898	898.933	918.425	39.23
30-12-2021	890	920	880	900	55202100	939.8	898.8	898.6	917.525	42.45
03-01-2022	900	915	895	900	34626000	939.4	899.7	898.333	916.6	42.45
04-01-2022	900	915	885	885	27056400	938.9	900	898.067	915.7	38.87
05-01-2022	885	895	875	875	29209100	938.6	900.3	897.133	914.775	36.65
06-01-2022	875	880	850	870	21455000	938.3	900.35	896.3	913.875	35.56
07-01-2022	870	875	845	850	31674900	937.8	900.25	895.367	912.875	31.52
10-01-2022	850	865	845	860	29988600	937	900.65	894.167	911.975	35.47
11-01-2022	865	865	830	835	22874400	935.8	900.75	893.1	910.875	30.70
12-01-2022	835	840	825	830	13113600	934.8	900.55	892	909.85	29.83
13-01-2022	835	835	815	825	21502400	933.9	900.35	890.6	908.85	28.96
14-01-2022	825	855	820	855	25656300	932.9	900.45	889.433	908.05	40.31
17-01-2022	865	865	840	850	25969900	931	900.55	888.367	907.1	39.18
18-01-2022	850	855	830	840	30211500	928.6	900.55	887.267	906.2	36.96
19-01-2022	840	850	835	840	6630600	926	900.2	886.3	905.475	36.96
20-01-2022	840	860	835	850	10503800	923.8	899.95	885.633	904.95	40.85
21-01-2022	850	890	845	885	27645100	922.2	900.35	885.3	904.675	52.00
24-01-2022	885	885	865	870	16772300	920.5	900.55	884.867	904.35	47.84
25-01-2022	865	875	850	850	29752500	917.6	900.6	884.233	903.9	42.91
26-01-2022	850	865	835	860	20157200	915	900.5	883.8	903.5	45.91
27-01-2022	860	860	850	860	8690500	912.7	900.45	883.4	902.9	45.91
28-01-2022	860	865	850	860	23159900	910	900.45	883.067	902.35	45.91
31-01-2022	860	870	850	850	31959800	907.3	900.4	882.733	901.85	43.08
02-02-2022	855	865	845	850	16773300	903.8	900.35	882.4	901.35	43.08
03-02-2022	850	860	835	845	15291300	900.6	899.95	881.833	900.675	41.59
04-02-2022	845	865	840	860	20007600	897.9	899.95	881.5	900.175	47.45
07-02-2022	865	885	865	875	20718500	895.4	900.25	881.2	899.9	52.58
08-02-2022	880	885	860	860	28734300	893.4	900.45	880.9	899.55	47.58
09-02-2022	870	910	860	885	52777600	891.8	900.95	880.9	899.225	55.22
10-02-2022	885	910	880	900	44831700	890.6	901.7	880.967	898.75	59.07
11-02-2022	905	945	905	940	74156700	890.7	902.9	881.333	898.575	67.18
14-02-2022	940	950	910	935	65462500	890.5	903.95	881.833	898.4	65.44
15-02-2022	940	945	935	940	18918200	890.4	905.1	882.567	898.325	66.38
16-02-2022	950	980	950	955	41321800	890.7	906.5	883.5	898.3	69.09
17-02-2022	955	960	945	955	20466300	890.2	907.9	884.4	898.075	69.09
18-02-2022	950	955	935	935	22959600	889.7	909.15	885.2	897.775	61.42
21-02-2022	930	945	900	920	41585200	888.5	910.05	885.8	897.475	56.36
22-02-2022	915	920	890	895	39848900	887	910.65	886.3	897.15	49.10
23-02-2022	895	910	890	900	14577400	885.9	911.4	886.733	896.85	50.48
24-02-2022	900	905	845	870	52559200	884.4	911.5	886.767	896.45	42.98
25-02-2022	870	885	870	870	12911800	883.1	911.7	886.967	896.1	42.98
01-03-2022	875	890	865	880	13942900	882.5	911.85	887.3	895.975	46.08
02-03-2022	880	885	855	860	22637600	881.3	911.85	887.567	895.65	41.25
04-03-2022	860	880	845	865	25921300	880.2	911.5	887.9	895.35	42.86
07-03-2022	865	870	840	855	45101100	878.9	911.15	888.2	895.075	40.47
08-03-2022	855	865	845	850	54695600	877.8	910.4	888.6	894.725	39.30
09-03-2022	850	875	850	860	18163500	877.3	909.85	889.067	894.4	42.88
10-03-2022	870	900	865	900	32345900	877.1	909.6	889.567	894.15	54.47
11-03-2022	900	905	880	890	12679500	876.9	909.25	890	893.85	51.65
14-03-2022	895	910	890	900	12340300	876.8	909.05	890.533	893.6	54.20
15-03-2022	895	900	880	890	8924200	876.8	908.65	890.933	893.4	51.28
16-03-2022	885	895	875	885	6578500	876.5	908.15	891.367	893.075	49.84
17-03-2022	895	900	885	895	8375000	876.4	907.9	891.933	892.85	52.71
18-03-2022	895	905	895	900	11427400	876.7	907.8	892.233	892.725	54.12
21-03-2022	895	910	895	905	16263000	877.3	907.95	892.633	892.175	55.55
22-03-2022	905	920	905	915	16659900	878.2	908.25	892.967	891.775	58.35
23-03-2022	910	945	910	930	32624400	879.8	908.8	893.433	891.475	62.19
24-03-2022	935	950	930	940	21227000	881.4	909.2	894.233	890.975	64.54
25-03-2022	935	955	925	935	29028300	883.4	909.6	894.967	890.675	62.45
28-03-2022	935	980	935	965	45422300	886.1	910.45	895.733	890.525	68.94
29-03-2022	970	980	960	970	30675900	889	911.45	896.567	890.2	69.88
30-03-2022	985	1005	980	995	42298800	891.8	912.35	897.567	890.025	74.08
31-03-2022	990	1010	985	990	32787700	894.6	912.8	898.567	889.925	71.92
01-04-2022	995	1020	990	1010	39233300	898	913.3	899.7	889.95	75.05
04-04-2022	1015	1020	990	1000	15448100	901.2	913.6	900.533	890.025	70.80
05-04-2022	1000	1015	970	975	13669600	903.7	913.75	901.2	890.15	61.42
06-04-2022	970	975	945	955	10115100	905.1	913.65	901.933	890.25	55.13
07-04-2022	955	965	945	955	7085300	906.8	913.65	902.633	890.35	55.13
08-04-2022	950	970	950	955	10019200	908.9	913.25	903.367	890.4	55.13
11-04-2022	960	970	950	955	17240900	910.8	912.9	903.933	890.55	55.13
12-04-2022	960	960	930	935	19547900	912.3	912.5	904.4	890.625	48.46
13-04-2022	925	970	925	955	17820500	914.2	912.1	905.033	890.85	54.40
14-04-2022	960	1010	960	1005	40902900	917.3	912.3	906.033	891.375	65.21
18-04-2022	1010	1015	965	980	19000100	919.9	911.85	906.867	891.775	57.83
19-04-2022	990	1010	980	995	28507100	922.9	911.75	907.6	892.1	60.70
20-04-2022	1005	1055	1005	1050	75381400	926.7	912.3	908.867	892.8	69.03
21-04-2022	1050	1080	1035	1065	62984900	930.5	912.95	910.333	893.525	70.85
22-04-2022	1060	1065	1025	1030	27759900	933.9	913.65	911.6	894.15	61.75
25-04-2022	1030	1030	1005	1005	21130300	936.3	914.05	912.733	894.75	56.20
26-04-2022	1015	1035	1010	1020	16344600	938.7	914.65	914.033	895.4	58.61
27-04-2022	1030	1030	1000	1005	16202200	940	915.35	915.267	896	55.34
28-04-2022	1010	1020	1000	1005	12332800	941.4	915.95	916.433	896.725	55.34
09-05-2022	995	995	935	950	39039500	941.6	916	917.267	897.325	44.72
10-05-2022	935	950	905	945	29013300	941.4	916.05	918.133	897.975	43.90
11-05-2022	980	980	955	965	16360200	941.6	915.9	919.133	898.7	48.02
12-05-2022	960	970	925	925	16266300	941.4	915.55	919.9	899.25	41.46
13-05-2022	930	965	915	940	22135700	941.8	915.15	920.633	899.8	44.52
17-05-2022	950	965	950	960	2751400	943.1	915.05	921.467	900.5	48.40
18-05-2022	960	965	935	940	6326400	943.9	914.9	922.233	901.025	45.01
19-05-2022	930	945	915	925	16323700	945	914.7	922.667	901.325	42.60
20-05-2022	945	955	935	945	6026000	946.5	914.8	923.3	901.85	46.70
23-05-2022	950	950	925	935	9413600	947.6	915.05	923.767	902.375	44.97
24-05-2022	940	950	935	940	15866900	949.2	915.25	924.3	902.975	46.04
25-05-2022	945	960	935	950	11002000	950.9	915.55	924.633	903.65	48.22
27-05-2022	950	960	945	955	11200400	952.9	915.9	925.067	904.375	49.33
30-05-2022	950	960	945	955	20613700	955	916.4	925.267	905.2	49.33
31-05-2022	955	985	950	965	16668600	957.1	917.2	925.6	906.075	51.71
02-06-2022	980	995	965	970	30177200	958.5	917.8	925.9	906.8	52.90
03-06-2022	970	975	960	975	7647700	960.2	918.55	926.233	907.55	54.12
06-06-2022	975	985	960	965	9342600	961.5	919.15	926.533	908.275	51.26
07-06-2022	970	975	965	970	7285100	963.1	919.95	926.8	908.975	52.61
08-06-2022	975	1035	970	1020	50318500	965.8	921.15	927.367	909.975	63.49
09-06-2022	1020	1025	990	1005	21240900	968	922.2	927.933	910.95	59.11
10-06-2022	990	1010	985	1005	16062600	970.1	923.4	928.567	911.7	59.11
13-06-2022	985	985	965	970	19420100	971.4	924.35	929.1	912.325	49.80
14-06-2022	965	970	950	950	9520900	972.1	925.15	929.533	912.75	45.40
15-06-2022	945	960	930	940	9869900	972.3	926.05	929.967	913.15	43.34
16-06-2022	945	960	940	945	8030900	972.4	926.9	930.267	913.775	44.69
17-06-2022	945	965	940	955	4954300	972.8	928.1	930.667	914.425	47.40
20-06-2022	970	975	955	955	15648800	972.6	929.35	931.167	914.95	47.40
21-06-2022	960	1015	955	1015	35074800	973.5	931.25	932.133	915.8	60.75
22-06-2022	1010	1020	990	1005	21659100	973.7	932.75	932.8	916.6	58.10
23-06-2022	1000	1010	975	1000	15758400	973.9	934.25	933.167	917.4	56.77
24-06-2022	985	1015	980	990	12169800	973.5	935.75	933.367	918.15	54.10
27-06-2022	1000	1030	980	995	36182800	973.4	937.3	933.533	918.75	55.23
28-06-2022	995	1000	965	970	26212000	973.3	938.5	933.6	919.225	48.75
29-06-2022	960	960	945	945	23389500	973.1	939.1	933.467	919.725	43.27
30-06-2022	950	960	930	935	9888800	972.7	939.75	933.333	920.15	41.28
01-07-2022	935	950	935	940	10470000	972.4	940.65	932.967	920.625	42.70
04-07-2022	950	960	920	960	15444300	972.5	941.65	932.767	921.075	48.12
05-07-2022	960	965	945	945	4275300	972.7	942.5	932.567	921.475	44.70
06-07-2022	955	960	950	960	6639600	972.8	943.5	932.333	921.975	48.63
07-07-2022	960	970	960	965	2667100	972	944.65	932.2	922.525	49.91
08-07-2022	970	970	955	960	1475900	971.6	945.75	931.767	923.05	48.61
11-07-2022	955	965	940	945	4830900	970.6	946.75	931.367	923.35	44.83
12-07-2022	950	955	940	940	3375800	968.4	947.55	931	923.75	43.61
13-07-2022	945	950	910	910	23157700	965.3	947.9	930.4	924.075	37.11
14-07-2022	910	915	900	900	9251700	962.7	948.3	930	924.375	35.23
15-07-2022	900	920	895	905	17330400	960.7	948.5	929.6	924.725	36.95
18-07-2022	900	925	895	900	20199900	958.3	948.5	929.2	925.1	35.92
19-07-2022	905	925	900	920	19400600	956.6	948.3	929.1	925.6	42.79
20-07-2022	925	955	920	945	21451400	955.4	948.4	929.1	926.175	50.01
21-07-2022	950	950	935	945	14919000	955.3	948.45	929.1	926.775	50.01
22-07-2022	935	955	925	935	18831300	955.1	948.25	929.067	927.375	47.24
25-07-2022	940	940	930	940	8448300	954.6	948.1	928.8	928	48.77
26-07-2022	940	945	935	945	4473000	955	948.2	928.7	928.675	50.31
27-07-2022	945	945	920	925	9992100	954.7	948.25	928.333	929.15	44.52
28-07-2022	940	1035	930	990	113980600	955.3	949.2	928.467	929.925	60.45
29-07-2022	985	1100	960	1055	258311600	957.6	950.75	929.133	931.075	69.79
01-08-2022	1055	1090	990	995	103832300	959	952	929.467	931.75	56.52
02-08-2022	985	1020	970	980	86026600	959.7	953.1	929.767	932.4	53.77
03-08-2022	975	990	940	955	46199200	960.1	953.85	930.067	932.85	49.45
04-08-2022	960	985	945	945	49403200	960.2	954.7	930.233	933.275	47.79
05-08-2022	950	960	935	950	21915600	960.2	955.55	930.433	933.525	48.72
08-08-2022	950	975	950	965	30750300	960.4	956.65	930.733	933.9	51.49
09-08-2022	965	970	935	940	27965600	960.1	957.55	930.967	933.975	46.93
10-08-2022	945	955	930	945	10668200	959.7	958.4	931.367	934.125	47.93
11-08-2022	955	960	930	935	21935700	959	958.75	931.533	934.175	46.07
12-08-2022	940	955	935	940	15265900	958.3	959.25	931.8	934.25	47.17
15-08-2022	945	950	920	925	23635600	957.5	959.5	931.933	934.275	44.25
16-08-2022	925	935	920	935	10198700	956.8	959.95	932.233	934.3	46.62
18-08-2022	930	950	925	935	33838200	955.1	960.45	932.467	934.3	46.62
19-08-2022	935	940	925	935	15828400	953.7	960.85	932.7	934.375	46.62
22-08-2022	925	925	905	910	21532100	951.8	960.95	932.867	934.375	41.16
23-08-2022	915	920	910	915	8801700	950.7	961.05	933.133	934.5	42.61
24-08-2022	915	930	910	920	16856900	950.1	961.1	933.467	934.675	44.09
25-08-2022	915	930	915	925	7279800	949.8	961.05	933.967	934.925	45.60
26-08-2022	925	930	910	915	13477000	949.2	960.8	934.333	935	43.09
29-08-2022	905	915	890	915	19961800	948.4	960.6	934.867	935.1	43.09
30-08-2022	910	925	900	915	24486100	947.6	960.1	935.433	935.275	43.09
31-08-2022	915	925	905	920	10648600	945.7	959.6	936.067	935.525	44.98
01-09-2022	915	920	895	895	28568000	943.5	958.6	936.333	935.475	38.15
02-09-2022	895	905	880	885	35417400	941.2	957.55	936.567	935.175	35.80
05-09-2022	880	900	870	890	27602200	939.2	956.35	936.9	934.825	37.86
06-09-2022	890	910	890	905	13180900	937.4	955.4	937.333	934.5	43.69
07-09-2022	905	910	895	900	11766300	936	954.65	937.667	934.2	42.26
08-09-2022	900	910	890	890	19025200	934.9	954	937.7	933.825	39.49
09-09-2022	890	900	880	880	16081300	933.8	953.25	937.767	933.45	36.89
12-09-2022	885	900	880	890	9839200	932.8	952.6	938.033	932.925	41.07
13-09-2022	890	900	890	895	17003500	931.5	952	938.267	932.45	43.10
14-09-2022	890	890	880	885	27994100	930.3	951.5	938.433	932	40.13
15-09-2022	890	895	880	880	26366600	928.7	950.75	938.567	931.425	38.69
16-09-2022	880	890	870	885	18223900	927.1	949.55	938.8	930.925	40.97
19-09-2022	900	910	890	900	14809200	925.9	948.75	939.133	930.3	47.30
20-09-2022	905	905	880	880	21703100	924.6	947.6	939.367	929.675	40.99
21-09-2022	885	890	870	870	27246400	923.2	945.8	939.433	929.05	38.24
22-09-2022	875	885	870	875	15562500	922.5	943.9	939.433	928.425	40.39
23-09-2022	875	880	870	875	16030500	922	942.35	939.533	928	40.39
26-09-2022	875	880	855	860	17154200	921.1	940.9	939.367	927.475	36.02
27-09-2022	860	870	855	870	9420200	920.5	939.4	939.167	927.025	40.63
28-09-2022	855	875	855	870	9995800	919.5	938.05	938.7	926.7	40.63
29-09-2022	875	875	855	860	11736700	917.8	936.6	938.2	926.275	37.50
30-09-2022	855	855	830	830	30920200	915.5	935.4	937.467	925.7	30.02
03-10-2022	830	845	830	840	9169500	913.6	934.35	936.7	925.2	34.70
04-10-2022	840	845	835	835	10599700	911.5	933.05	935.9	924.475	33.49
05-10-2022	840	845	835	840	10569200	909.4	932.2	935.267	923.875	35.89
06-10-2022	840	850	835	845	8587700	907.8	931.25	934.767	923.2	38.28
07-10-2022	845	850	820	825	25266400	904.5	929.9	934.3	922.475	32.98
10-10-2022	825	830	815	820	16669400	899.8	928.7	933.767	921.8	31.79
11-10-2022	815	825	805	815	11224200	896.2	927.6	933.4	921.15	30.60
12-10-2022	810	815	790	790	24418100	892.4	926.05	932.867	920.425	25.48
13-10-2022	790	790	780	790	15282400	889.1	924.6	932.267	919.825	25.48
14-10-2022	785	795	780	785	16291400	885.9	923.05	931.767	919.15	24.53
17-10-2022	785	790	770	780	25654900	882.5	921.35	931.2	918.45	23.58
18-10-2022	785	795	780	790	19145700	879	919.7	930.767	917.8	29.46
19-10-2022	790	795	780	780	17403100	875.8	917.95	930.3	917.175	27.21
20-10-2022	780	790	775	780	26364800	872.5	916.1	929.767	916.65	27.21
21-10-2022	780	805	780	795	15444400	869.7	914.35	929.067	916.075	35.75
24-10-2022	800	815	795	810	11526600	867.1	912.7	928.533	915.625	42.97
25-10-2022	810	810	800	805	8082700	864.7	911.1	927.9	915.125	41.30
26-10-2022	800	820	800	810	11300700	862.2	909.5	927.367	914.725	43.65
27-10-2022	810	835	810	825	16559400	860	907.55	926.967	914.35	50.11
28-10-2022	830	845	820	840	17087900	858.1	905.9	926.6	914.05	55.59
31-10-2022	845	850	820	825	19992000	856.4	904.1	926.1	913.75	49.71
01-11-2022	820	830	815	815	8199200	854.4	902.55	925.5	913.45	46.20
02-11-2022	815	830	815	815	5581000	852.3	901.2	924.833	913.175	46.20
03-11-2022	815	825	810	810	13291100	850	899.9	924.033	912.975	44.38
04-11-2022	810	815	805	810	11881600	847.9	898.55	923.167	912.725	44.38
07-11-2022	805	815	790	800	31974300	845.6	897	922.267	912.55	40.67
08-11-2022	810	835	805	825	19293500	843.8	895.7	921.333	912.525	51.57
09-11-2022	825	840	825	830	17241700	842	893.85	920.4	912.55	53.41
10-11-2022	835	835	820	830	14327000	840.7	892.1	919.3	912.425	53.41
11-11-2022	840	840	825	825	6636800	839.5	890.35	918.2	912.3	51.16
14-11-2022	830	835	820	835	5544200	838.4	888.8	917.033	912.275	55.23
15-11-2022	830	830	815	815	10705900	836.6	887	915.8	912.15	46.82
16-11-2022	820	820	805	815	11189900	834.9	885.45	914.733	911.975	46.82
17-11-2022	815	820	805	810	16006700	833.3	884.1	913.767	911.6	44.84
18-11-2022	810	820	805	805	12878100	831.8	882.8	912.767	911.275	42.88
21-11-2022	805	815	805	805	11171700	830.1	881.45	911.767	911.05	42.88
22-11-2022	810	815	800	805	24844200	828.3	879.9	910.767	910.775	42.88
23-11-2022	805	815	805	810	19813800	826.8	878.55	909.933	910.525	45.83
24-11-2022	815	815	810	810	21455600	825.4	877.05	908.967	910.275	45.83
25-11-2022	810	815	800	800	21954200	823.7	875.4	907.6	910.025	40.93
28-11-2022	805	810	800	810	19851200	821.9	873.9	906.467	909.825	47.03
29-11-2022	805	810	795	800	23082600	820.3	872.45	905.167	909.6	42.32
30-11-2022	805	815	795	795	25711400	818.8	871	903.467	909.275	40.16
01-12-2022	800	825	800	825	35082300	817.8	870.15	901.867	909.025	55.02
02-12-2022	825	840	810	815	33393100	816.6	869.3	900.433	908.8	50.52
05-12-2022	815	820	805	810	21843200	815.6	868.35	899.133	908.425	48.38
06-12-2022	805	805	780	785	25899200	813.9	867.2	897.567	907.85	39.42
07-12-2022	785	795	775	780	25250800	812.1	865.8	896.067	907.05	37.91
08-12-2022	780	780	740	755	56427800	810	863.9	894.4	906.15	31.42
09-12-2022	755	755	735	740	22090100	808.2	861.85	893	905.15	28.29
12-12-2022	740	750	735	745	18966800	806.3	859.95	891.667	904.1	30.77
13-12-2022	745	760	745	740	24397900	804.4	857.95	890.167	903.025	29.67
14-12-2022	740	755	730	745	22837900	802.5	855.95	888.967	902.075	32.28
15-12-2022	755	755	740	740	13730600	800.4	854.1	887.633	901.175	31.04
16-12-2022	740	745	730	735	21805000	798.6	851.55	886.133	900.375	29.80
19-12-2022	735	745	735	745	13569900	797.1	848.45	884.833	899.6	35.34
20-12-2022	745	750	730	730	21867200	795.4	845.8	883.533	898.9	31.35
21-12-2022	735	735	715	725	29821100	794.1	843.25	882.067	898.175	30.12
22-12-2022	730	730	720	725	17310700	792.8	840.95	880.667	897.4	30.12
23-12-2022	725	730	715	720	15351200	791.5	838.7	879.2	896.7	28.82
26-12-2022	725	730	720	720	4200800	790.3	836.4	877.667	895.975	28.82
27-12-2022	720	735	720	725	7606400	789	834	876.133	895.325	32.22
28-12-2022	730	745	720	740	12098500	788.2	832	874.7	894.775	41.29
29-12-2022	740	740	735	730	11898500	787.2	829.85	873.133	894.125	37.67
30-12-2022	735	750	730	740	8052800	786.1	827.9	871.6	893.325	43.05
02-01-2023	740	745	735	745	10546200	784.8	825.95	870.067	892.6	45.57
03-01-2023	745	765	740	755	18293000	783.8	824.25	868.667	891.875	50.32
04-01-2023	755	765	750	750	12861100	782.6	822.4	867.2	891.175	48.06
05-01-2023	750	755	720	720	25980900	780.5	820.25	865.2	890.35	37.26
06-01-2023	720	730	720	725	12151400	778.2	818.15	863.333	889.5	39.69
09-01-2023	730	730	695	705	25092900	775.8	816.1	861.333	888.525	34.01
10-01-2023	705	705	685	685	33142300	773.2	813.8	859.433	887.425	29.47
11-01-2023	690	695	680	690	22313400	770.7	811.5	857.7	886.3	31.92
12-01-2023	685	695	680	685	29800400	768.2	809.1	856	885.075	30.77
13-01-2023	685	690	680	675	27514900	765.5	806.7	854.2	883.75	28.55
16-01-2023	675	685	670	675	35037100	763	804.3	852.333	882.45	28.55
17-01-2023	675	690	675	685	23163700	760.2	802	850.533	881.05	34.06
18-01-2023	685	695	680	680	21918400	757.2	799.6	848.3	879.6	32.70
19-01-2023	680	685	670	680	26301800	754.2	797.45	846.133	878.025	32.70
20-01-2023	680	680	675	675	12345300	751.2	795.35	843.967	876.45	31.26
24-01-2023	675	685	675	675	20236200	748	793.2	841.867	874.775	31.26
25-01-2023	680	700	675	680	65746800	745.3	790.95	839.767	873.175	34.61
26-01-2023	685	700	680	695	36547500	742.9	788.9	837.933	871.775	43.50
27-01-2023	695	730	695	720	78403800	741.1	787.2	836.433	870.6	54.59
30-01-2023	715	725	680	690	83201500	738.8	785.3	834.8	869.275	43.55
31-01-2023	695	700	685	695	36613600	736.6	783.35	833.167	867.975	45.53
01-02-2023	695	715	695	705	27438200	734.6	781.45	831.467	866.725	49.35
02-02-2023	710	720	700	700	33834200	732.4	779.6	829.833	865.55	47.55
03-02-2023	700	705	695	700	22339000	730.2	777.8	828.1	864.275	47.55
06-02-2023	705	710	695	705	46434000	728.3	776	826.367	862.775	49.68
07-02-2023	705	720	700	705	42842200	726.2	774.05	824.667	861.4	49.68
08-02-2023	705	705	695	705	25970200	724.3	772.3	823.067	859.95	49.68
09-02-2023	700	710	695	695	23025200	722.3	770.55	821.433	858.175	45.11
10-02-2023	695	700	685	695	17434100	719.7	768.75	820	856.325	45.11
13-02-2023	695	710	680	710	70596800	717.6	767.1	818.733	854.725	52.68
14-02-2023	710	710	690	695	24569400	715.3	765.45	817.333	853.175	45.87
15-02-2023	700	700	685	685	26483400	713.3	763.6	815.9	851.5	41.97
16-02-2023	685	695	685	690	12870700	711.5	761.8	814.367	849.925	44.51
17-02-2023	690	690	680	690	17975700	710.2	760.1	812.667	848.35	44.51
20-02-2023	690	690	680	680	23818100	709	758.6	810.9	847	40.41
21-02-2023	680	685	675	680	13625700	707.7	757	809.2	845.675	40.41
22-02-2023	680	680	670	680	27950400	706.5	755.45	807.467	844.25	40.41
23-02-2023	680	685	650	655	64316400	704.7	753.6	805.533	842.9	31.39
24-02-2023	655	665	655	655	16642700	703	751.7	803.733	841.475	31.39
27-02-2023	670	670	655	665	11478100	701.6	750.1	801.567	840	37.83
28-02-2023	665	665	650	650	23244000	699.7	748.4	798.867	838.55	32.85
01-03-2023	655	665	650	655	13032600	698.2	746.8	796.6	837.2	35.88
02-03-2023	655	665	655	660	15683300	696.9	745.5	794.467	835.775	38.85
03-03-2023	660	665	655	655	9482300	695.5	744.15	792.467	834.375	37.00
06-03-2023	655	660	645	645	28521700	694	742.75	790.467	832.9	33.57
07-03-2023	650	650	625	630	31624500	692.2	741.25	788.333	831.3	29.19
08-03-2023	630	640	625	630	13885200	690.3	739.65	786.1	829.675	29.19
09-03-2023	630	655	630	645	22150000	688.4	738.3	784.133	828.125	38.49
10-03-2023	645	650	635	645	24554600	686.7	736.95	782.133	826.525	38.49
13-03-2023	640	645	625	625	21631600	684.4	735.25	780.067	824.8	31.99
14-03-2023	635	640	600	610	41976000	681.7	733.25	777.867	822.975	28.15
15-03-2023	615	620	580	585	49944900	678.3	731.05	775.6	821.075	23.16
16-03-2023	580	595	575	575	36268900	674.8	728.7	773.2	819.1	21.52
17-03-2023	585	590	580	585	17629400	672.1	726.3	770.867	816.925	27.09
20-03-2023	570	580	550	550	19405100	668.6	723.4	768.3	814.65	21.37
21-03-2023	550	570	550	565	16216800	665.8	720.8	766	812.45	28.35
24-03-2023	570	595	570	580	28390500	663.7	718.45	763.767	810.5	34.60
27-03-2023	585	595	580	590	9336500	661.7	716.2	761.567	808.7	38.46
28-03-2023	590	590	575	575	21449400	659.5	713.85	759.233	806.875	35.11
29-03-2023	580	605	575	595	32067000	657.9	711.7	757.1	805.125	42.32
30-03-2023	600	605	580	580	24505800	656	709.5	754.867	803.25	38.83
31-03-2023	585	595	580	595	12076300	654.2	707.2	752.733	801.45	43.81
03-04-2023	605	605	590	595	11023300	652.5	704.85	750.567	799.35	43.81
04-04-2023	595	600	575	580	32393600	650.5	702.35	748.467	797.225	40.03
05-04-2023	580	580	570	575	15020400	648.5	699.85	746.4	795.1	38.83
06-04-2023	570	580	565	570	21257300	646.4	697.2	744.267	793	37.62
10-04-2023	570	615	565	610	51268100	645	695.15	742.3	791.075	50.88
11-04-2023	600	620	590	605	29809700	643.2	693.05	740.333	789.25	49.46
12-04-2023	610	610	585	590	31709300	640.6	690.85	738.333	787.475	45.38
13-04-2023	595	595	580	580	9778400	638.4	688.6	736.333	785.7	42.85
14-04-2023	600	610	585	590	24294100	636.3	686.45	734.333	783.95	46.09
17-04-2023	585	590	575	575	9487400	633.7	684.15	732.2	782.025	42.22
18-04-2023	580	580	565	570	14937000	631.1	681.75	730.1	780.15	40.98
26-04-2023	580	595	570	590	20186700	628.9	679.55	728.167	778.3	47.59
27-04-2023	595	600	590	590	13810900	626.6	677.45	726.2	776.425	47.59
28-04-2023	585	600	580	590	25050600	624.3	675.25	724.133	774.575	47.59
02-05-2023	590	595	585	590	17921500	622	673.15	722.2	772.8	47.59
03-05-2023	595	630	590	595	62221100	620	671.15	720.367	771.075	49.49
04-05-2023	595	605	590	600	15492000	618.1	668.9	718.533	769.525	51.39
05-05-2023	580	600	570	575	43952600	615.4	666.5	716.533	767.9	42.74
08-05-2023	595	595	585	590	14271100	613.3	664.3	714.733	766.325	48.36
09-05-2023	590	610	585	595	29621600	611.5	662.4	712.9	764.8	50.11
10-05-2023	595	610	590	600	20203800	609.7	660.6	711.1	763.2	51.88
11-05-2023	605	610	595	600	19631900	607.9	659.05	709.367	761.475	51.88
12-05-2023	600	615	595	610	18534300	606.5	657.75	707.9	759.8	55.53
15-05-2023	605	605	595	600	13069200	604.9	656.3	706.3	758.125	51.34
16-05-2023	600	620	585	605	54327100	603.4	654.95	704.767	756.45	53.24
17-05-2023	600	610	585	600	61530100	602.3	653.5	703.167	754.725	51.09
19-05-2023	600	650	595	645	68490700	602.1	652.55	701.833	753.325	64.84
22-05-2023	645	655	630	635	51708900	601.5	651.55	700.567	751.55	60.75
23-05-2023	635	670	635	655	59051700	601.6	650.65	699.467	749.55	65.44
24-05-2023	655	670	645	650	34733900	601.5	649.85	698.367	747.825	63.40
25-05-2023	680	680	655	660	14361100	601.5	649.2	697.5	746.225	65.71
26-05-2023	675	680	665	675	24585300	601.9	648.7	696.733	744.825	68.87
29-05-2023	680	685	655	660	24632700	602.2	648.1	695.9	743.4	62.65
30-05-2023	660	680	660	675	18532500	603.1	647.65	695.2	742.025	65.96
31-05-2023	670	680	645	650	24072100	603.5	646.9	694.267	740.45	56.90
05-06-2023	640	660	635	645	8377900	603.5	645.95	693.367	738.975	55.26
06-06-2023	645	660	645	655	14804700	603.7	645.2	692.533	737.525	57.87
07-06-2023	665	680	660	675	21575600	604.7	644.55	691.733	736.225	62.57
08-06-2023	680	705	680	690	49987800	606.3	644	690.933	734.975	65.66
09-06-2023	700	705	685	685	18922900	608.3	643.3	690.133	733.775	63.77
12-06-2023	695	700	685	690	14342100	610.6	642.7	689.333	732.55	64.86
13-06-2023	690	705	690	700	28197400	612.9	642.5	688.5	731.375	67.00
14-06-2023	700	705	690	695	20763100	615.8	642.2	687.533	730.175	64.87
15-06-2023	695	695	680	680	10212200	618.1	641.95	686.567	729.025	58.84
16-06-2023	695	700	680	685	17247200	620.2	641.95	685.7	727.875	60.17
19-06-2023	685	700	680	690	17012400	622.2	641.95	684.867	726.725	61.51
20-06-2023	675	680	660	670	11439800	624.1	641.8	683.933	725.45	53.73
21-06-2023	670	675	660	665	6588000	625.5	641.7	682.967	724.2	51.96
22-06-2023	670	675	665	670	5137600	627.3	641.65	682.1	722.975	53.60
23-06-2023	660	670	645	655	12229200	628.5	641.35	680.967	721.675	48.26
26-06-2023	655	655	645	650	12065400	629.6	641.05	679.767	720.325	46.60
27-06-2023	650	675	640	655	41688700	631.1	640.8	678.6	719.125	48.51
03-07-2023	655	660	645	655	17155900	632.7	640.6	677.467	717.975	48.51
04-07-2023	660	660	650	650	15124600	634.3	640.35	676.233	716.775	46.57
05-07-2023	655	670	645	660	35227900	635.3	640.15	675.2	715.55	50.81
06-07-2023	670	715	660	700	85692000	637.2	640.2	674.433	714.55	63.32
07-07-2023	705	705	685	685	22479300	639.1	639.85	673.6	713.525	57.42
10-07-2023	695	705	675	675	32957200	641	639.7	672.733	712.5	53.82
11-07-2023	675	690	670	685	16716000	642.9	639.6	671.933	711.475	56.74
12-07-2023	680	685	670	670	12320800	644.8	639.25	671.033	710.35	51.48
13-07-2023	670	675	650	660	24290900	646.6	638.85	670.033	709.225	48.27
14-07-2023	655	660	650	660	12697800	648	638.45	669.033	708.125	48.27
17-07-2023	665	670	660	665	12274700	649.5	638.05	668.133	707.025	50.08
18-07-2023	660	665	655	665	8949600	651	637.65	667.167	705.85	50.08
20-07-2023	660	670	655	660	14368600	652.4	637.2	666.233	704.75	48.13
21-07-2023	655	660	640	645	29932400	653.4	636.7	665.233	703.625	42.75
24-07-2023	645	655	645	650	11376700	654.4	636.25	664.067	702.5	44.96
25-07-2023	650	650	640	640	15347000	655.7	635.55	662.9	701.325	41.51
26-07-2023	640	640	630	635	15962900	656.6	634.95	661.733	700.2	39.87
27-07-2023	640	640	630	635	20951800	657.4	634.45	660.733	699.025	39.87
31-07-2023	620	625	615	625	14177200	657.9	633.8	659.7	697.8	36.51
01-08-2023	625	630	550	585	60042600	657.6	632.75	658.567	696.425	26.79
02-08-2023	580	590	580	585	22418800	657.1	631.8	657.533	695.2	26.79
03-08-2023	580	585	555	560	58185000	656.3	630.6	656.3	693.8	22.46
04-08-2023	560	575	560	570	25085600	655.6	629.5	655.167	692.475	27.51
07-08-2023	570	575	560	565	16530700	654.9	628.6	653.967	691.1	26.58
08-08-2023	565	565	550	560	25627000	653.2	627.65	652.767	689.675	25.64
09-08-2023	555	560	525	530	75289000	651.1	626.3	651.4	688.2	20.89
10-08-2023	520	535	515	530	24203100	648.6	625.1	649.967	686.75	20.89
11-08-2023	530	535	515	520	21992300	646	623.75	648.567	685.275	19.49
14-08-2023	525	530	515	525	14557000	643.3	622.4	647.233	683.95	22.29
15-08-2023	540	545	535	535	13342600	640.5	621.2	645.967	682.675	27.70
16-08-2023	535	550	535	540	19293000	638.1	620.15	644.767	681.45	30.31
18-08-2023	540	550	535	545	12916400	635.5	619.3	643.6	680.275	32.92
21-08-2023	540	540	530	535	11956000	633.2	618.35	642.333	679	30.47
22-08-2023	530	535	520	530	9641500	630.9	617.2	640.933	677.75	29.29
23-08-2023	530	540	520	535	12276600	628.5	616.1	639.633	676.525	32.11
24-08-2023	530	550	530	545	17496400	625.9	615.3	638.333	675.275	37.49
25-08-2023	545	545	530	525	9264500	622.6	614.45	636.867	673.85	32.03
28-08-2023	535	535	520	530	9672400	619.5	613.9	635.367	672.475	34.59
29-08-2023	530	545	525	530	11782400	616.3	613.45	633.9	671.075	34.59
30-08-2023	535	545	530	540	11557200	613.1	613	632.7	669.65	39.86
31-08-2023	535	540	530	535	12958500	609.9	612.85	631.433	668.125	38.21
01-09-2023	525	535	520	530	9667400	606.9	612.5	630.267	666.65	36.57
04-09-2023	525	535	525	535	6292500	603.9	612.05	629.267	665.25	39.37
05-09-2023	530	535	520	520	27188400	600.5	611.35	628.133	663.775	34.46
06-09-2023	525	530	520	525	16200200	597.6	610.85	627.067	662.35	37.27
07-09-2023	520	530	515	520	24176900	594.7	610.1	626.033	660.9	35.62
08-09-2023	510	515	505	510	17737400	591.5	609.4	624.933	659.45	32.53
11-09-2023	515	550	510	545	61147700	589.3	608.9	624	658.05	49.16
12-09-2023	540	565	535	540	24577300	587.1	608.35	623.067	656.6	47.36
13-09-2023	545	550	535	545	11820200	584.9	608	622.167	655.175	49.36
14-09-2023	545	550	540	540	10860300	582.6	607.65	621.267	653.75	47.42
15-09-2023	545	545	530	535	11473600	580.3	607.3	620.333	652.25	45.50
18-09-2023	520	530	510	515	17300900	577.4	606.35	619.233	650.75	38.75
19-09-2023	515	520	510	515	14771100	573.7	605.45	618.033	649.25	38.75
20-09-2023	515	535	510	520	38891700	570.4	604.75	616.7	647.8	41.28
21-09-2023	525	525	510	515	16799500	567.2	604.1	615.533	646.35	39.52
22-09-2023	510	520	510	520	7118300	563.9	603.4	614.367	644.925	42.17
25-09-2023	545	545	505	510	33619000	560.7	602.75	613.067	643.45	38.53
26-09-2023	535	535	505	510	16492100	557.7	602.15	611.8	641.95	38.53
27-09-2023	496	500	482	486	57394600	554.22	601.11	610.373	640.33	31.07
29-09-2023	488	490	484	486	19441600	550.64	600.07	608.913	638.76	31.07
10-10-2023	494	494	488	492	16562000	547.18	599.09	607.493	637.17	34.74
11-10-2023	494	496	488	490	14859400	543.78	598.09	606.06	635.62	34.09
12-10-2023	505	520	500	505	22366100	540.98	597.19	604.793	634.17	42.74
13-10-2023	505	505	494	496	17678300	537.9	596.15	603.467	632.525	39.40
16-10-2023	500	500	486	490	17168700	534.9	595.3	602	630.9	37.31
17-10-2023	498	498	490	494	12775800	532.08	594.34	600.66	629.32	39.61
18-10-2023	496	498	492	494	12758200	529.26	593.33	599.387	627.865	39.61
19-10-2023	498	498	490	490	15962800	526.56	592.23	598.053	626.415	37.99
20-10-2023	496	496	486	490	15298900	524.66	591.13	596.72	625.09	37.99
23-10-2023	494	494	478	482	22086900	522.6	589.85	595.4	623.8	34.70
24-10-2023	490	494	484	486	20916400	521.12	588.71	594.107	622.505	37.61
25-10-2023	510	510	492	492	16225400	519.56	587.58	592.853	621.265	41.80
26-10-2023	500	505	492	496	16509700	518.18	586.54	591.793	620.02	44.48
27-10-2023	500	505	496	498	23604900	516.94	585.07	590.747	618.81	45.82
30-10-2023	510	510	494	500	24890200	516.34	583.72	589.647	617.635	47.20
31-10-2023	496	496	482	486	26617600	515.46	582.03	588.553	616.34	39.62
01-11-2023	494	494	462	464	30395100	514.34	580.17	587.28	615.01	31.15
02-11-2023	462	472	454	460	29353900	513.04	578.17	585.947	613.685	29.90
03-11-2023	460	466	458	460	22909600	511.54	576.02	584.647	612.36	29.90
06-11-2023	460	464	456	462	27660900	509.98	574.04	583.427	611.07	31.50
07-11-2023	460	462	446	450	45704700	508.08	571.79	582.227	609.72	27.46
08-11-2023	448	448	432	434	39752300	506.06	569.63	580.92	608.265	23.19
09-11-2023	432	436	428	432	33385200	504.1	567.5	579.5	606.725	22.71
10-11-2023	432	432	412	416	80515700	501.72	565.11	577.973	605.155	19.31
13-11-2023	416	416	400	402	61148100	498.86	562.38	576.487	603.465	16.91
14-11-2023	404	404	386	388	87776800	496.12	559.36	575.007	601.68	14.92
15-11-2023	390	406	384	390	225809000	493.32	556.41	573.707	599.855	16.44
16-11-2023	392	398	378	384	124960300	490.4	553.35	572.433	598.025	15.54
17-11-2023	380	386	368	370	179753900	487	550.05	571	596.275	13.67
20-11-2023	370	384	356	372	180517700	483.74	546.82	569.813	594.51	15.24
21-11-2023	378	380	370	374	52815600	480.62	543.76	568.54	592.855	16.87
22-11-2023	376	378	366	370	41113800	477.32	540.61	567.14	591.28	16.20
23-11-2023	370	386	368	384	94820400	474.6	537.55	565.767	589.75	27.10
24-11-2023	388	398	382	398	68584800	472.06	534.83	564.587	588.315	36.05
27-11-2023	398	412	394	406	111067000	469.78	532.24	563.327	586.97	40.55
28-11-2023	404	408	394	398	69035000	467.54	529.52	562.113	585.585	37.69
29-11-2023	398	402	394	398	43584200	464.6	526.95	560.8	584.15	37.69
30-11-2023	396	400	390	394	32021700	461.68	524.39	559.46	582.72	36.22
01-12-2023	394	402	390	398	39163900	458.74	521.82	558.247	581.31	38.80
04-12-2023	398	422	392	422	119315800	456.38	519.49	557.227	580.045	51.50
05-12-2023	422	422	394	398	104333500	453.64	516.97	556.08	578.66	42.09
06-12-2023	398	402	386	394	57209200	451.22	514.31	554.64	577.23	40.76
07-12-2023	392	392	380	386	42616900	448.64	511.17	553.18	575.685	38.15
08-12-2023	384	386	376	384	27570900	445.92	508.16	551.807	574.005	37.50
11-12-2023	376	388	370	378	71982100	443.18	505.19	550.46	572.445	35.56
12-12-2023	376	380	364	380	25700000	440.38	502.14	549.06	570.87	36.74
13-12-2023	378	382	370	378	28320400	437.74	499.22	547.747	569.235	36.03
14-12-2023	374	384	372	380	53111100	435.14	496.42	546.48	567.635	37.33
15-12-2023	382	392	380	392	43853000	433.26	493.74	545.16	566.095	44.62
18-12-2023	392	392	378	382	36806100	431.18	490.91	543.773	564.48	40.40
19-12-2023	378	382	378	380	44329200	428.94	488.06	542.373	562.855	39.60
20-12-2023	380	388	378	384	84244400	426.82	485.3	541	561.25	42.08
21-12-2023	384	384	376	380	34029400	424.32	482.65	539.567	559.675	40.30
22-12-2023	380	380	376	378	26629800	421.96	479.93	538.087	558.09	39.39
27-12-2023	378	388	374	384	51642300	419.84	477.37	536.813	556.46	43.48
28-12-2023	386	392	382	386	35361300	417.68	474.88	535.453	554.915	44.81
29-12-2023	390	390	384	388	28143600	415.56	472.41	534.073	553.43	46.18
02-01-2024	386	388	382	386	25068400	413.48	470.02	532.647	551.91	44.98
03-01-2024	390	390	386	388	33395800	411.44	468.05	531.233	550.4	46.48
04-01-2024	388	392	384	390	26719600	409.6	466.1	529.767	548.95	48.01
05-01-2024	392	392	386	390	28443500	407.68	464.4	528.367	547.5	48.01
08-01-2024	388	390	382	384	30494100	405.52	462.54	526.893	546.02	43.67
09-01-2024	382	382	372	376	46807800	403.12	460.65	525.4	544.625	38.66
10-01-2024	376	378	372	378	33936100	400.72	458.83	523.62	543.24	40.50
11-01-2024	378	378	372	376	33232500	398.24	457.29	521.893	541.795	39.24
12-01-2024	376	376	372	376	29081900	396.04	455.75	520.033	540.425	39.24
15-01-2024	376	376	372	376	28030600	394.28	454.31	518.207	539.03	39.24
16-01-2024	376	422	374	412	363707600	393.32	453.18	516.553	537.79	64.31
17-01-2024	410	412	392	396	141348500	392.04	451.79	514.693	536.495	53.71
18-01-2024	396	398	380	382	95044400	390.44	450.21	512.84	535.18	46.48
19-01-2024	384	386	374	382	59411000	389.08	448.58	510.887	533.94	46.48
22-01-2024	394	394	374	378	78169000	387.96	447.01	509.073	532.68	44.50
23-01-2024	376	378	366	372	75444000	386.76	445.43	507.253	531.315	41.63
24-01-2024	366	366	350	358	111275100	385.6	443.66	505.273	529.88	35.82
25-01-2024	358	364	354	362	33624100	384.8	441.83	503.187	528.565	38.46
26-01-2024	370	370	358	364	37807200	384.32	440.22	501.013	527.335	39.80
29-01-2024	362	362	352	358	50166700	383.68	438.5	498.833	526.2	37.19
30-01-2024	354	364	344	362	60372400	383.24	436.82	496.647	525.135	40.01
31-01-2024	364	364	356	360	34455900	383.04	435.02	494.38	524.01	39.07
01-02-2024	358	358	352	358	32437100	382.76	433.25	492.133	523.05	38.10
02-02-2024	358	364	354	364	40264600	382.56	431.59	490.027	522.045	42.69
05-02-2024	364	368	356	360	29738500	382.36	429.84	487.86	520.945	40.53
06-02-2024	358	362	354	362	42238500	381.92	428.26	485.673	519.805	42.11
07-02-2024	360	364	356	358	34446500	381.12	426.59	483.593	518.72	39.83
12-02-2024	354	356	342	346	64670100	379.92	424.85	481.467	517.475	33.92
13-02-2024	340	342	336	340	48473800	378.76	423.15	479.267	516.275	31.41
15-02-2024	334	360	334	356	105240400	377.92	421.26	477.273	515.08	43.43
16-02-2024	358	372	352	362	91649900	377.28	419.48	475.353	513.915	47.17
19-02-2024	360	362	346	352	36908200	376.36	417.55	473.333	512.775	42.17
20-02-2024	352	352	344	348	34977700	374.88	415.63	471.287	511.64	40.33
21-02-2024	346	350	338	344	45913700	373.8	413.72	469.247	510.51	38.51
22-02-2024	344	344	336	342	50851500	372.76	411.99	467.127	509.17	37.60
23-02-2024	340	340	334	340	35749800	371.84	410.24	464.727	507.845	36.67
26-02-2024	350	350	326	334	86052400	370.84	408.38	462.387	506.565	33.95
27-02-2024	330	332	318	322	73116300	369.72	406.45	460.033	505.275	29.27
28-02-2024	320	322	312	320	63333700	368.52	404.45	457.6	503.925	28.56
29-02-2024	322	332	318	326	59419600	367.48	402.61	455.307	502.68	33.73
01-03-2024	326	326	318	322	109790200	366.32	400.73	453.053	501.44	32.07
04-03-2024	320	320	314	318	58873300	364.84	399.05	450.773	500.08	30.45
05-03-2024	316	318	306	314	80603000	363.48	397.33	448.433	498.7	28.88
07-03-2024	322	324	318	322	44035700	362.32	395.63	446.147	497.36	35.99
08-03-2024	318	336	318	328	83678600	361.2	394.01	443.933	496.05	40.77
13-03-2024	326	338	322	334	80584600	360.28	392.3	441.86	494.745	45.18
14-03-2024	338	340	330	332	47686000	359.36	390.66	439.74	493.405	44.01
15-03-2024	330	332	320	320	76235300	358.08	388.96	437.607	492.13	37.67
18-03-2024	320	320	314	320	64337300	356.76	387.22	435.507	490.78	37.67
19-03-2024	322	324	320	322	63567100	355.44	385.5	433.42	489.415	39.36
20-03-2024	326	330	318	322	63221200	354.16	383.82	431.4	488.025	39.36
21-03-2024	318	342	316	336	111825500	353.12	382.28	429.74	486.705	50.29
22-03-2024	338	342	332	338	66449100	352.08	380.84	428.093	485.345	51.63
25-03-2024	338	338	328	330	55290300	350.88	379.28	426.56	483.995	46.25
26-03-2024	342	356	330	352	164355600	350.24	377.88	425.107	482.73	58.92
27-03-2024	356	360	346	352	80750500	349.76	376.44	423.687	481.49	58.92
28-03-2024	348	352	338	340	75046100	349	374.86	422.22	479.965	51.28
01-04-2024	340	340	330	336	52402800	348.2	373.22	420.927	478.47	48.99
02-04-2024	338	342	330	334	48132700	347.36	371.7	419.62	476.865	47.85
03-04-2024	334	336	330	332	42970900	346.48	370.38	418.367	475.275	46.67
04-04-2024	330	334	328	334	63372200	344.92	369.12	417.093	473.645	48.05
05-04-2024	336	336	328	334	53080800	343.68	367.86	415.753	471.94	48.05
16-04-2024	334	334	308	316	90326900	342.36	366.4	414.26	470.22	37.85
17-04-2024	312	312	290	290	158818700	340.52	364.8	412.56	468.295	28.46
18-04-2024	298	300	288	294	79223300	338.84	363.4	410.953	466.515	31.29
19-04-2024	292	314	288	296	114664500	337.32	362.04	409.393	464.77	32.72
22-04-2024	306	308	296	306	64389500	336.28	360.94	407.867	463.025	39.50
23-04-2024	306	322	302	312	146956600	335.28	360.04	406.313	461.21	43.20
24-04-2024	318	318	308	310	68080800	334.2	359.26	404.88	459.31	42.27
25-04-2024	312	312	302	306	56535400	333.16	358.42	403.387	457.415	40.40
26-04-2024	312	312	298	302	57390000	331.96	357.6	401.867	455.475	38.57
29-04-2024	302	310	298	302	62873800	330.8	356.92	400.28	453.485	38.57
30-04-2024	306	312	302	312	59123800	329.88	356.32	398.793	451.57	45.72
02-05-2024	314	342	314	336	109336100	329.32	355.94	397.5	449.85	58.28
03-05-2024	336	342	330	336	73156500	328.84	355.6	396.173	448.105	58.28
06-05-2024	334	360	334	356	112755000	328.72	355.32	395.08	446.435	65.90
07-05-2024	358	366	352	354	64818000	328.64	354.88	393.94	444.855	64.63
08-05-2024	356	356	346	352	81116900	328.76	354.34	392.82	443.29	63.31
13-05-2024	346	350	338	346	69344600	328.88	353.82	391.727	441.67	59.41
14-05-2024	350	350	340	344	73172300	328.64	353.28	390.387	440.115	58.12
15-05-2024	346	346	330	336	84772400	328.12	352.7	389.027	438.545	53.15
16-05-2024	334	404	332	382	304756900	328.72	352.54	387.94	437.18	69.36
17-05-2024	380	388	368	382	149071800	329.4	352.14	386.887	435.815	69.36
20-05-2024	382	384	366	368	104368200	329.88	351.84	385.773	434.405	61.81
21-05-2024	368	372	360	364	80021700	330.32	351.54	384.767	432.925	59.81
22-05-2024	366	366	356	364	75733400	330.8	351.32	383.76	431.245	59.81
27-05-2024	366	366	338	340	118106000	330.92	350.88	382.56	429.52	48.81
28-05-2024	336	338	322	338	97157900	331.24	350.48	381.38	427.835	48.01
29-05-2024	338	346	330	346	124971100	331.76	350.14	380.22	426.14	51.41

Mark

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

Detail

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