MYOH

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2001	1651	1651	1651	1651	25000
04-01-2001	1651	1651	1651	1651	20000
05-01-2001	1679	1679	1679	1679	20000
08-01-2001	1623	1623	1623	1623	15000
09-01-2001	1651	1651	1651	1651	15000
10-01-2001	1651	1651	1651	1651	20000
11-01-2001	1623	1623	1623	1623	10000
12-01-2001	1623	1623	1623	1623	15000
15-01-2001	1651	1651	1651	1651	20000
16-01-2001	1651	1651	1651	1651	15000
17-01-2001	1623	1623	1623	1623	10000
18-01-2001	1623	1623	1623	1623	10000
19-01-2001	1595	1595	1595	1595	12500
22-01-2001	1623	1623	1623	1623	12500
23-01-2001	1623	1623	1623	1623	10000					44.44
24-01-2001	1623	1623	1623	1623	10000					44.44
25-01-2001	1623	1623	1623	1623	15000					44.44
26-01-2001	1595	1595	1595	1595	10000					39.03
29-01-2001	1595	1595	1595	1595	15000					39.03
30-01-2001	1595	1595	1595	1595	10000					39.03
31-01-2001	1623	1623	1623	1623	15000					47.08
01-02-2001	1595	1623	1595	1623	10000					47.08
02-02-2001	1595	1595	1595	1595	5000					40.83
05-02-2001	1595	1595	1595	1595	5000					40.83
06-02-2001	1623	1623	1623	1623	15000					48.73
07-02-2001	1595	1595	1595	1595	10000					42.60
08-02-2001	1539	1539	1539	1539	25000					33.53
09-02-2001	1511	1511	1511	1511	10000					30.08
12-02-2001	1539	1539	1511	1511	20000					30.08
14-02-2001	1511	1511	1511	151	10000					4.42
16-02-2001	1511	1511	1483	1483	35000					49.69
19-02-2001	1427	1427	1427	1427	10000					48.64
20-02-2001	1399	1399	1399	1399	10000					48.10
21-02-2001	1455	1455	1455	1455	10000					49.32
23-02-2001	1455	1455	1455	1455	10000					49.32
26-02-2001	1399	1399	1399	1399	12500					48.01
27-02-2001	1371	1371	1371	1371	13000					47.33
02-03-2001	1343	1343	1343	1343	10000					46.63
06-03-2001	1315	1315	1315	1315	10000					45.89
21-03-2001	1287	1287	1287	1287	10000					45.12
06-04-2001	1399	1399	1399	1399	9500					48.82
03-07-2001	1119	1119	1119	1119	35000					41.32
05-07-2001	1343	1399	1343	1399	9500					49.65
09-07-2001	1119	1119	1119	1119	25000					43.07
08-08-2001	1119	1119	1119	1119	10000					43.07
13-08-2001	1119	1119	1119	1119	12500					43.07
20-08-2001	1119	1119	1119	1119	5000					43.07
22-08-2001	1147	1147	1147	1147	15000					44.06
24-08-2001	1119	1119	1119	1119	30000					43.25
28-08-2001	1091	1091	1091	1091	10000	1452.44				42.40
31-08-2001	1119	1119	1119	1119	20000	1441.8				43.59
05-09-2001	1119	1119	1119	1119	20000	1431.16				43.59
07-09-2001	1119	1119	1119	1119	15000	1419.96				43.59
12-09-2001	1091	1091	1091	1091	20000	1409.32				42.50
20-09-2001	1063	1063	1063	1063	12500	1397.56				41.38
12-11-2001	1119	1119	1119	1119	10500	1386.92				44.52
22-11-2001	1119	1119	1119	1119	10500	1376.84				44.52
23-11-2001	1007	1007	1007	1007	25000	1364.52				39.59
06-12-2001	1119	1119	1119	1119	10500	1353.88				46.03
16-01-2002	1119	1119	1119	1119	10500	1343.24				46.03
05-02-2002	1119	1119	1119	1119	11000	1333.16				46.03
18-02-2002	1119	1119	1119	1119	11000	1323.08				46.03
01-03-2002	1147	1147	1147	1147	11000	1314.12				47.89
11-03-2002	1119	1119	1119	1119	10500	1304.04				46.18
03-04-2002	1119	1119	1119	1119	10500	1293.96				46.18
09-04-2002	1119	1119	1119	1119	10500	1283.88				46.18
26-04-2002	1063	1063	1063	1063	5500	1272.68				42.38
01-05-2002	1119	1119	1119	1119	10500	1263.16				47.07
20-05-2002	1119	1119	1119	1119	9000	1253.64				47.07
11-06-2002	1119	1119	1119	1119	11500	1244.12				47.07
01-07-2002	1091	1091	1091	1091	9500	1233.48				44.79
24-07-2002	1091	1091	1091	1091	11000	1222.84				44.79
15-08-2002	1091	1091	1091	1091	10500	1212.76				44.79
30-09-2002	1091	1091	1091	1091	11000	1202.68				44.79
06-02-2003	1091	1091	1091	1091	11000	1192.04				44.79
17-02-2003	1091	1091	1091	1091	10500	1181.96				44.79
04-03-2003	1091	1091	1091	1091	11000	1173				44.79
31-03-2003	1091	1091	1091	1091	7500	1164.6				44.79
14-04-2003	1119	1119	1119	1119	5000	1156.76				49.23
30-04-2003	1091	1091	1091	1091	9000	1175.56				45.31
09-05-2003	1091	1091	1091	1091	6500	1167.72				45.31
26-05-2003	1091	1091	1091	1091	10000	1161				45.31
16-09-2003	1091	1091	1091	1091	125000	1154.84				45.31
07-04-2004	1091	1091	1091	1091	10000	1147.56				45.31
08-04-2004	1091	1091	1091	1091	11500	1140.28				45.31
08-10-2004	896	896	896	896	2500	1130.22				24.27
11-10-2004	728	728	728	728	2500	1117.36				16.97
12-10-2004	588	588	588	588	500	1102.26				13.36
14-10-2004	476	476	476	476	10000	1085.48				11.29
27-12-2004	560	644	560	644	25000	1072.62				29.04
31-01-2005	700	700	700	700	15000	1058.64				33.80
11-02-2005	840	840	840	840	15000	1053.06				43.92
01-03-2005	980	980	980	980	15000	1044.68				51.84
03-12-2007	1287	1287	980	980	10500	1041.9				51.84
04-12-2007	644	644	644	644	1000	1032.4				37.21
10-12-2007	425	425	425	425	25500	1018.52				31.05
12-12-2007	425	425	425	425	591500	1004.64				31.05
13-12-2007	285	285	280	280	2187000	987.3				27.55
14-12-2007	280	280	280	280	4000	970.52				27.55
17-12-2007	280	280	280	280	1000	954.3	1203.37			27.55
27-12-2007	280	420	280	280	190000	937.52	1189.66			27.55
28-12-2007	358	358	280	280	19500	920.74	1175.95			27.55
02-01-2008	280	280	280	280	10000	903.96	1161.96			27.55
04-01-2008	280	280	280	280	5000	887.74	1148.53			27.55
14-01-2008	280	280	280	280	10000	872.08	1134.82			27.55
22-01-2008	308	308	280	280	10500	855.3	1121.11			27.55
24-01-2008	280	280	280	280	2500	838.52	1107.68			27.55
12-02-2008	280	280	280	280	50000	823.98	1094.25			27.55
20-02-2008	280	280	280	280	11500	807.2	1080.54			27.55
21-02-2008	280	280	280	280	20000	790.42	1066.83			27.55
22-02-2008	280	280	280	280	5000	773.64	1053.4			27.55
12-03-2008	302	302	302	302	500	757.3	1040.19			30.89
13-03-2008	280	280	280	280	500	739.96	1027.04			29.43
03-04-2008	280	291	280	280	1046000	723.18	1013.61			29.43
04-04-2008	280	280	280	280	100000	706.4	1000.18			29.43
18-04-2008	280	280	280	280	25000	689.62	986.75			29.43
21-04-2008	280	280	280	280	25000	673.96	973.32			29.43
23-04-2008	280	280	280	280	12500	657.18	960.17			29.43
24-04-2008	280	280	280	280	2500	640.4	947.02			29.43
13-05-2008	280	280	280	280	100000	623.62	933.87			29.43
14-05-2008	280	280	280	280	120000	607.4	920.44			29.43
19-05-2008	280	280	280	280	3500	591.18	907.01			29.43
21-05-2008	280	280	280	280	12500	574.96	893.86			29.43
16-06-2008	280	280	280	280	68000	558.74	880.71			29.43
26-08-2008	280	280	280	280	15000	542.52	867.28			29.43
27-08-2008	280	280	280	280	391000	526.3	854.13			29.43
05-09-2008	280	280	280	280	1000	510.08	841.54			29.43
19-11-2008	302	302	302	302	500	494.3	829.45			38.29
30-12-2008	280	280	280	280	500	477.52	817.14			33.73
07-01-2009	280	280	280	280	73500	461.3	818.43			33.73
16-02-2009	285	285	285	285	12500	445.18	806.45			35.75
17-03-2009	280	280	280	280	4500	428.96	794.98			34.61
22-04-2009	280	280	280	280	1000	412.74	783.79			34.61
23-04-2009	280	280	280	280	500	396.52	772.04			34.61
01-05-2009	280	280	280	280	50500	380.3	760.29			34.61
13-05-2009	280	280	280	280	2278500	367.98	749.1			34.61
14-05-2009	280	280	280	280	1122500	359.02	738.19			34.61
15-05-2009	280	280	280	280	500000	352.86	727.56			34.61
18-05-2009	280	280	280	280	1500	348.94	717.21			34.61
25-05-2009	280	280	280	280	50500	341.66	707.14			34.61
29-05-2009	280	280	280	280	30000	333.26	695.95			34.61
01-06-2009	280	280	280	280	25000	322.06	687.56			34.61
02-06-2009	280	280	280	280	500	308.06	676.37			34.61
03-06-2009	280	280	280	280	500	294.06	667.98			34.61
08-06-2009	280	280	280	280	500	286.78	659.59			34.61
09-06-2009	280	280	280	280	25000	283.88	651.2			34.61
11-06-2009	280	297	280	280	9180500	280.98	642.81			34.61
12-06-2009	280	285	280	285	5488500	281.08	634.19			40.76
15-06-2009	291	291	280	280	4856500	281.08	625.8			37.01
16-06-2009	280	280	280	280	500	281.08	617.69	895.94		37.01
17-06-2009	280	280	280	280	268000	281.08	609.3	886.8		37.01
18-06-2009	280	280	280	280	75500	281.08	600.91	877.66		37.01
19-06-2009	280	280	280	280	25000	281.08	592.52	868.333		37.01
22-06-2009	280	280	280	280	500	281.08	584.41	859.38		37.01
23-06-2009	280	280	280	280	500	281.08	576.58	850.24		37.01
24-06-2009	280	280	280	280	500	281.08	568.19	841.1		37.01
25-06-2009	280	280	280	280	500	281.08	559.8	832.147		37.01
26-06-2009	280	280	280	280	20500	281.08	552.53	823.193		37.01
07-07-2009	280	280	280	280	99500	281.08	544.14	814.053		37.01
10-07-2009	280	280	280	280	4500	281.08	535.75	804.913		37.01
13-07-2009	280	280	280	280	500	281.08	527.36	795.96		37.01
14-07-2009	280	280	280	280	2000	280.64	518.97	787.007		37.01
16-07-2009	280	280	280	280	3500	280.64	510.3	778.24		37.01
23-07-2009	280	280	280	280	51000	280.64	501.91	769.287		37.01
24-07-2009	280	280	280	280	1500	280.64	493.52	760.333		37.01
28-07-2009	280	280	280	280	1500	280.64	485.13	751.38		37.01
31-07-2009	280	280	280	280	52000	280.64	477.3	742.427		37.01
03-08-2009	280	280	280	280	50500	280.64	468.91	733.66		37.01
04-08-2009	280	280	280	280	8500	280.64	460.52	724.893		37.01
07-08-2009	280	280	280	280	9500	280.64	452.13	716.127		37.01
10-08-2009	280	280	280	280	6500	280.64	444.02	707.173		37.01
13-08-2009	280	280	280	280	1000	280.64	435.91	698.22		37.01
24-08-2009	280	280	280	280	1000	280.64	427.8	689.453		37.01
25-08-2009	280	280	280	280	1500	280.64	419.69	680.687		37.01
26-08-2009	280	280	280	280	3500	280.64	411.58	671.733		37.01
27-08-2009	280	280	280	280	1000	280.64	403.47	662.967		37.01
28-08-2009	280	280	280	280	1500	280.64	395.36	654.573		37.01
31-08-2009	280	280	280	280	19500	280.2	387.25	646.367		37.01
03-09-2009	280	280	280	280	1000	280.2	378.86	638.16		37.01
04-09-2009	280	280	280	280	500	280.2	370.75	639.02		37.01
07-09-2009	280	280	280	280	2000	280.1	362.64	631		37.01
08-09-2009	280	280	280	280	1000	280.1	354.53	623.353		37.01
09-09-2009	280	280	280	280	2000	280.1	346.42	615.893		37.01
14-09-2009	280	280	280	280	35000	280.1	338.31	608.06		37.01
19-10-2009	280	280	280	280	500	280.1	330.2	600.227		37.01
22-10-2009	280	280	280	280	10000	280.1	324.04	592.767		37.01
02-11-2009	280	280	280	280	500	280.1	319.56	585.493		37.01
06-11-2009	280	280	280	280	500	280.1	316.48	578.407		37.01
04-12-2009	280	280	280	280	3000	280.1	314.52	571.507		37.01
10-12-2009	280	280	280	280	50000	280.1	310.88	564.793		37.01
11-12-2009	280	280	280	280	2000	280.1	306.68	557.333		37.01
15-12-2009	280	280	280	280	2000	280.1	301.08	551.74		37.01
21-12-2009	280	280	280	280	2000	280.1	294.08	544.28		37.01
04-02-2010	280	280	280	280	25500	280.1	287.08	538.687		37.01
09-02-2010	280	280	280	280	500	280.1	283.44	533.093		37.01
11-02-2010	280	280	280	280	69500	280.1	281.99	527.5		37.01
12-02-2010	280	280	280	280	60000	280.1	280.54	521.907		37.01
24-02-2010	280	280	280	280	500	280	280.54	516.127		37.01
25-02-2010	280	280	280	280	71500	280	280.54	510.533		37.01
10-03-2010	280	280	280	280	1000	280	280.54	505.127	741.955	37.01
12-03-2010	280	280	280	280	260500	280	280.54	499.533	735.1	37.01
18-03-2010	280	280	280	280	50000	280	280.54	493.94	728.245	37.01
19-03-2010	280	280	280	280	500	280	280.54	488.347	721.25	37.01
24-03-2010	280	280	280	280	500	280	280.54	482.94	714.535	37.01
25-03-2010	280	280	280	280	25000	280	280.54	477.72	707.68	37.01
07-04-2010	280	280	280	280	45000	280	280.54	472.127	700.825	37.01
09-04-2010	280	280	280	280	300000	280	280.54	466.533	694.11	37.01
12-04-2010	280	280	280	280	135500	280	280.54	461.687	687.395	37.01
15-04-2010	280	280	280	280	52000	280	280.54	456.093	680.54	37.01
16-04-2010	280	280	280	280	1500	280	280.54	450.5	673.685	37.01
21-04-2010	280	280	280	280	25500	280	280.54	444.907	666.97	37.01
22-04-2010	280	280	280	280	500	280	280.32	439.313	660.255	37.01
03-05-2010	280	280	280	280	3000	280	280.32	433.533	653.68	37.01
28-06-2010	280	280	280	280	500	280	280.32	427.94	646.965	37.01
28-07-2010	280	280	280	280	500	280	280.32	422.347	640.25	37.01
21-10-2010	280	280	280	280	500	280	280.32	416.753	633.535	37.01
25-10-2010	280	280	280	280	500	280	280.32	411.533	626.82	37.01
22-11-2010	280	280	280	280	500	280	280.32	405.94	620.245	37.01
09-03-2011	280	280	280	280	500	280	280.32	400.347	613.67	37.01
05-04-2011	280	280	280	280	100000	280	280.32	394.753	607.095	37.01
13-04-2011	280	280	280	280	500	280	280.32	389.347	600.38	37.01
14-04-2011	280	280	280	280	20000	280	280.32	383.94	593.665	37.01
20-04-2011	280	280	280	280	20000	280	280.32	378.533	587.09	37.01
21-04-2011	280	280	280	280	20000	280	280.32	373.127	580.515	37.01
09-05-2011	280	280	280	280	100000	280	280.32	367.72	573.8	37.01
04-07-2011	280	280	280	280	500	280	280.32	362.313	567.225	37.01
25-07-2011	280	280	280	280	500	280	280.32	356.907	560.93	37.01
28-07-2011	280	280	280	280	10000	280	280.1	351.5	554.775	37.01
12-08-2011	280	280	280	280	500	280	280.1	345.907	548.62	37.01
15-08-2011	280	280	280	280	2500	280	280.1	340.5	549.265	37.01
16-08-2011	280	280	280	280	1000	280	280.05	335.093	543.25	37.01
18-08-2011	280	280	280	280	11000	280	280.05	329.687	537.515	37.01
19-08-2011	280	280	280	280	20000	280	280.05	324.28	531.92	37.01
22-08-2011	280	285	280	280	9205000	280	280.05	318.873	526.045	37.01
23-08-2011	285	375	280	375	24156000	281.9	281	314.1	520.645	99.94
24-08-2011	420	504	420	504	16743500	286.38	283.24	311.487	516.17	99.98
25-08-2011	616	677	509	526	46975000	291.3	285.7	310.14	511.945	99.98
26-08-2011	532	616	526	543	16671500	296.56	288.33	309.84	507.945	99.98
05-09-2011	543	543	364	375	15492000	298.46	289.28	309.167	503.245	55.40
06-09-2011	375	504	375	498	35517000	302.82	291.46	308.193	499.3	67.00
07-09-2011	509	521	453	493	15309000	307.08	293.59	306.813	494.77	66.24
08-09-2011	476	549	476	521	24016500	311.9	296	304.687	491.78	68.39
09-09-2011	521	588	493	493	30190000	316.16	298.13	301.44	487.25	64.01
12-09-2011	504	532	470	504	12096500	320.64	300.37	298.267	484.175	64.96
13-09-2011	504	526	493	498	5844500	325	302.55	297.293	481.07	63.97
14-09-2011	498	504	453	476	5977000	328.92	304.51	297.633	477.855	60.33
15-09-2011	476	515	470	504	15093500	333.4	306.75	298.16	474.78	63.20
16-09-2011	504	543	493	515	15243500	338.1	309.05	299.727	471.62	64.29
19-09-2011	515	532	498	515	11298000	342.8	311.4	301.293	468.6	64.29
20-09-2011	504	515	498	509	3619500	347.38	313.69	302.82	465.69	63.10
21-09-2011	509	515	481	493	4857500	351.64	315.82	304.24	462.56	59.93
22-09-2011	487	504	476	493	6859500	355.9	317.95	305.66	459.43	59.93
23-09-2011	481	515	481	504	1245500	360.38	320.19	307.153	456.355	61.48
26-09-2011	498	588	493	554	6307000	365.86	322.93	308.98	453.67	67.59
27-09-2011	571	604	537	549	8698500	371.24	325.62	310.773	451.1	66.45
28-09-2011	554	582	554	565	12437500	376.94	328.47	312.673	448.33	68.29
29-09-2011	565	565	549	554	11475500	382.42	331.21	314.5	445.505	65.63
30-09-2011	554	565	537	537	10108500	387.56	333.78	316.213	443.155	61.64
03-10-2011	537	554	515	515	5200000	392.26	336.13	317.78	440.135	56.81
04-10-2011	521	565	504	526	9005500	397.18	338.59	319.42	437.17	58.56
05-10-2011	526	537	476	476	9405000	401.1	340.55	320.727	433.955	48.89
06-10-2011	493	515	437	442	28928500	404.34	342.17	321.66	430.57	43.61
07-10-2011	453	470	442	465	5573500	408.04	344.02	322.893	427.16	47.72
10-10-2011	470	481	448	459	5466000	411.62	345.81	324.087	423.86	46.77
11-10-2011	465	465	453	465	2451500	415.32	347.66	325.32	420.59	47.89
12-10-2011	465	476	459	476	6282500	419.24	349.62	326.627	417.375	49.98
13-10-2011	476	481	470	481	8795500	423.26	351.63	327.967	414.465	50.94
14-10-2011	470	481	470	470	1860500	427.06	353.53	329.233	411.22	48.72
17-10-2011	476	481	465	470	9540500	430.86	355.43	330.5	407.975	48.72
18-10-2011	476	521	465	487	75155000	435	357.5	331.88	404.815	52.44
19-10-2011	487	504	487	504	33745500	439.48	359.74	333.373	401.88	55.88
20-10-2011	498	504	470	476	13832000	443.4	361.7	334.68	398.805	49.52
21-10-2011	487	493	476	487	2657500	447.54	363.77	336.06	395.785	51.84
24-10-2011	487	487	425	481	4302500	451.56	365.78	337.4	392.735	50.48
25-10-2011	481	481	465	470	569000	455.36	367.68	338.667	389.63	47.99
26-10-2011	476	476	448	465	938500	459.06	369.53	339.9	386.5	46.86
27-10-2011	476	476	448	465	821000	462.76	371.38	341.133	383.37	46.86
28-10-2011	465	465	437	437	1306000	465.9	372.95	342.033	380.1	40.64
31-10-2011	437	442	409	437	1961500	469.04	374.52	343.08	376.69	40.64
01-11-2011	437	453	409	431	1708500	472.06	376.03	344.087	373.39	39.34
02-11-2011	431	431	397	420	64500	474.86	377.43	344.987	370.035	37.00
03-11-2011	425	437	420	425	249500	477.76	378.88	345.953	366.705	38.78
04-11-2011	420	437	420	431	209500	480.78	380.39	346.96	363.405	40.94
07-11-2011	442	442	403	437	179000	483.92	381.96	348.007	360.135	43.09
08-11-2011	437	453	437	448	819000	485.38	383.64	349.127	356.92	46.92
09-11-2011	448	448	437	442	439500	484.14	385.26	350.207	354.65	45.14
10-11-2011	414	448	414	437	461500	482.36	386.83	351.253	353.195	43.65
11-11-2011	448	504	448	476	2299500	481.02	388.79	352.56	352.635	55.87
14-11-2011	476	604	476	565	44636500	484.82	391.64	354.46	353.08	71.22
15-11-2011	588	604	504	521	27867500	485.28	394.05	356.067	352.465	60.09
16-11-2011	490	490	413	434	1301500	484.1	395.59	357.093	351.135	45.09
17-11-2011	484	513	430	474	1150500	483.16	397.53	358.387	349.305	51.13
18-11-2011	474	503	440	440	971500	482.1	399.13	359.453	346.605	46.45
21-11-2011	435	435	396	401	1960500	480.04	400.34	360.26	343.71	41.74
22-11-2011	396	406	396	401	437000	478.1	401.55	361.067	342.495	41.74
23-11-2011	406	411	392	396	3764500	476.5	402.71	361.84	342.35	41.12
24-11-2011	401	406	382	387	10400000	474.16	403.78	362.553	342.16	39.97
25-11-2011	392	435	392	416	15287000	472.18	405.14	363.427	342.84	45.29
28-11-2011	416	416	406	411	2898500	470.1	406.45	364.3	343.495	44.55
29-11-2011	406	416	406	416	95589000	468.24	407.81	365.207	344.175	45.50
30-11-2011	416	421	411	411	11740500	466.6	409.12	366.08	344.83	44.68
01-12-2011	416	513	416	513	21564500	467	411.45	367.633	345.995	60.43
02-12-2011	542	638	532	638	20136500	469.68	415.03	370.02	347.785	71.24
05-12-2011	687	783	677	754	23058500	473.68	419.77	373.18	350.155	77.40
06-12-2011	754	774	677	735	9522500	477.4	424.32	376.213	352.43	74.58
07-12-2011	745	919	745	919	11884000	484.48	430.71	380.473	355.625	81.58
08-12-2011	957	1141	928	1141	20288500	496.22	439.32	386.213	359.93	86.44
09-12-2011	1170	1325	1102	1112	12768500	507.72	447.64	391.76	364.09	83.35
12-12-2011	1112	1160	967	1112	5343000	519.66	455.96	397.307	368.25	83.35
13-12-2011	1141	1151	1102	1151	2507500	532.16	464.67	403.113	372.605	84.23
15-12-2011	1151	1151	1006	1083	2014500	544.3	472.7	408.467	376.62	76.63
16-12-2011	1093	1189	1093	1160	2184000	558.66	481.5	414.333	380.91	78.94
19-12-2011	1180	1189	1122	1160	853500	572.56	490.3	420.2	385.31	78.94
20-12-2011	1170	1412	1160	1344	6955000	590.26	500.94	427.293	390.63	83.48
10-01-2012	1344	1383	1189	1344	2696000	607.84	511.58	434.387	395.95	83.48
11-01-2012	1364	1663	1354	1644	7255000	631.2	525.22	443.48	402.77	88.26
12-01-2012	1673	1934	1673	1837	6549000	658.32	540.79	453.86	410.555	90.22
13-01-2012	1857	1958	1857	1876	5754000	686.44	556.75	464.5	418.535	90.57
16-01-2012	1866	1924	1837	1866	1177000	714.36	572.61	475.073	426.465	89.70
17-01-2012	1876	1915	1857	1876	2302500	742.14	588.57	485.713	434.445	89.80
18-01-2012	1886	1915	1808	1818	2840000	768.42	603.95	495.967	442.135	84.41
19-01-2012	1837	1895	1837	1866	1677500	796.22	619.81	506.54	450.065	85.20
20-01-2012	1886	1895	1866	1886	294500	824.2	635.87	517.247	458.095	85.53
24-01-2012	1905	1915	1837	1886	428500	852.3	651.93	527.953	466.125	85.53
25-01-2012	1886	1886	1857	1876	535000	880.42	667.89	538.593	474.105	84.44
26-01-2012	1886	1886	1847	1866	422500	908.44	683.75	549.167	482.035	83.30
27-01-2012	1876	1886	1866	1886	456500	936.86	699.81	559.873	490.065	83.77
30-01-2012	1895	1895	1857	1876	425500	965.64	715.77	570.513	497.935	82.51
31-01-2012	1886	1886	1847	1866	904500	994.22	731.63	581.087	505.865	81.20
01-02-2012	1876	1886	1866	1866	657500	1022.92	747.49	591.66	513.795	81.20
02-02-2012	1876	1886	1866	1876	574000	1052.04	763.45	602.3	521.75	81.54
03-02-2012	1886	1886	1847	1847	394500	1080.48	779.12	612.747	529.585	77.16
06-02-2012	1886	1886	1847	1857	364000	1109	794.89	623.26	537.47	77.61
07-02-2012	1876	1876	1847	1847	402500	1137.2	810.56	633.707	545.305	76.01
08-02-2012	1876	1876	1857	1857	313000	1165.38	825.38	644.22	553.19	76.53
09-02-2012	1876	1876	1847	1857	316500	1193.68	838.91	654.733	561.075	76.53
10-02-2012	1876	1876	1837	1837	766500	1221.68	852.02	665.113	568.86	72.86
13-02-2012	1876	1876	1818	1847	899000	1249.1	865.06	675.56	576.695	73.55
14-02-2012	1866	1866	1857	1857	245000	1274.94	879.88	686.073	584.58	74.24
15-02-2012	1866	1866	1857	1866	194500	1301.84	893.56	696.647	592.51	74.89
16-02-2012	1866	1866	1857	1857	143000	1330.3	907.2	707.16	600.395	72.93
17-02-2012	1866	1866	1857	1866	252500	1358.14	920.65	717.733	608.325	73.67
20-02-2012	1866	1876	1857	1876	198500	1386.86	934.48	728.373	616.305	74.50
21-02-2012	1876	2345	1876	2345	4313000	1425.74	952.89	742.14	626.63	90.20
22-02-2012	2442	2925	2418	2925	3954500	1476.22	977.16	759.773	639.855	94.62
23-02-2012	3022	3626	3022	3554	2051000	1539.38	1007.94	781.6	656.225	96.47
24-02-2012	3602	4207	3409	3675	2615500	1605.14	1039.65	804.233	673.2	96.71
27-02-2012	3699	3916	3505	3505	860000	1666.92	1069.55	825.733	689.3	87.85
28-02-2012	3505	3626	3264	3312	446500	1724.94	1097.52	845.947	704.46	79.00
29-02-2012	3336	3723	3191	3578	1072500	1788.18	1128.21	867.933	720.95	81.73
01-03-2012	3651	3868	3651	3675	560000	1853.46	1160.03	890.567	737.925	82.62
02-03-2012	3796	3820	3651	3747	391000	1918.14	1192.57	913.68	755.26	83.27
05-03-2012	3796	3796	3651	3651	111500	1978.4	1224.04	936.153	772.115	79.02
06-03-2012	3699	3723	3651	3675	168000	2036.82	1255.25	958.787	789.09	79.31
07-03-2012	3675	3796	3675	3796	449500	2098.04	1287.72	982.227	806.67	80.73
08-03-2012	3796	3820	3747	3747	190000	2154.6	1319.54	1005.34	824.005	78.39
09-03-2012	3747	3844	3747	3820	179000	2208.18	1352.2	1028.94	841.705	79.35
12-03-2012	3796	3844	3747	3844	212000	2262.82	1385.27	1052.7	859.525	79.67
13-03-2012	3844	4787	3844	4787	2188000	2336.32	1427.99	1082.747	882.06	87.72
14-03-2012	5077	5947	4932	4980	2717500	2412.9	1472.53	1114.08	905.56	88.70
15-03-2012	5029	5464	4980	5415	739000	2499.54	1521.92	1148.313	931.235	90.55
16-03-2012	5415	5560	5222	5367	679000	2583.68	1571.17	1182.227	956.67	88.82
19-03-2012	5367	5512	5222	5319	342500	2666.86	1619.71	1215.82	981.865	87.04
20-03-2012	5222	5415	5222	5367	191500	2747.32	1668.79	1249.733	1007.3	87.32
21-03-2012	5415	5415	5222	5222	122500	2824.88	1716.36	1282.68	1032.01	81.70
22-03-2012	5222	5319	5222	5319	105500	2898.38	1764.79	1316.273	1057.205	82.51
26-03-2012	5270	5319	5125	5125	180500	2964.14	1811.23	1348.573	1081.43	75.32
27-03-2012	5174	5319	4738	4835	388500	3023.32	1854.88	1378.94	1104.205	66.05
28-03-2012	4835	4835	4255	4352	3589500	3073.04	1893.7	1406.087	1124.565	54.11
29-03-2012	4352	5319	4037	5174	3158500	3139	1940.57	1438.713	1149.035	65.53
30-03-2012	5174	5657	4932	5077	1044000	3204.18	1986.3	1470.693	1173.02	63.52
02-04-2012	5077	5367	5077	5125	272000	3269.36	2032.79	1502.993	1197.245	64.11
03-04-2012	5125	5222	4835	4884	158500	3329.32	2076.76	1533.687	1220.265	58.98
04-04-2012	4884	5029	4811	4811	186500	3387.82	2120.06	1563.893	1242.92	57.48
05-04-2012	4690	5077	4690	4835	126500	3447	2163.71	1594.26	1265.695	57.86
09-04-2012	4835	4932	4811	4835	20500	3506.38	2207.41	1624.627	1288.47	57.86
10-04-2012	4835	4980	4811	4835	146500	3565.36	2251.11	1654.993	1311.245	57.86
11-04-2012	4738	4835	4738	4811	86500	3624.06	2294.85	1685.2	1333.9	57.23
12-04-2012	4738	4980	4738	4787	162000	3682.48	2338.35	1715.247	1356.435	56.55
13-04-2012	4787	5077	4787	4787	183000	3740.9	2381.91	1745.293	1378.97	56.55
16-04-2012	4787	5077	4763	4763	208500	3798.64	2425.34	1775.18	1401.385	55.80
17-04-2012	4787	4835	4738	4763	126000	3856.96	2468.72	1805.067	1423.8	55.80
18-04-2012	4763	5270	4763	4811	631000	3916.04	2512.52	1835.273	1446.455	57.13
19-04-2012	4811	4835	4400	4618	525500	3971.46	2554.33	1864.193	1468.145	50.53
20-04-2012	4690	4738	4424	4545	379500	4025.22	2595.3	1891.993	1489.47	48.25
23-04-2012	4666	4666	4303	4303	439500	4074.14	2633.91	1917.32	1509.585	41.58
24-04-2012	4303	4352	4037	4062	323500	4118.64	2670.16	1940.893	1528.495	36.21
25-04-2012	4062	4062	3095	3167	2676000	4145.04	2697.07	1958.387	1542.93	23.87
26-04-2012	3191	3578	2418	2684	3171000	4161.58	2718.26	1973.78	1554.95	19.93
27-04-2012	2780	2780	2176	2418	8584000	4172.62	2737.23	1986.58	1565.64	18.15
30-04-2012	2393	3022	2297	3022	8998500	4195.92	2763.11	2003.44	1579.35	32.82
01-05-2012	3095	3481	2829	2877	9265000	4216.14	2787.14	2019.147	1592.335	31.36
02-05-2012	2998	3070	2853	2853	1430500	4235.68	2811.27	2034.88	1605.2	31.12
03-05-2012	2901	2901	2587	2611	946500	4241	2833.37	2048.927	1616.855	28.68
04-05-2012	2611	2659	2490	2538	450000	4233.26	2854.74	2062.527	1628.145	27.97
07-05-2012	2514	2514	2248	2248	1505500	4207.14	2873.26	2074.34	1637.985	25.28
08-05-2012	2248	2393	2031	2055	7024500	4174.74	2889.94	2084.68	1646.86	23.65
09-05-2012	2055	2055	1915	1924	4071500	4143.12	2905.02	2094.073	1655.08	22.59
10-05-2012	1924	2103	1837	1837	5828500	4113.62	2919.28	2102.887	1662.865	21.89
11-05-2012	1837	1837	1731	1741	1476500	4076.88	2932.53	2111.1	1670.17	21.11
14-05-2012	1741	1760	1654	1654	1015500	4036.46	2944.96	2118.84	1677.04	20.40
15-05-2012	1596	1625	1557	1557	2661000	3992.66	2955.4	2125.933	1683.425	19.60
16-05-2012	1547	1547	1451	1470	2795500	3949.04	2963.72	2132.373	1689.375	18.90
21-05-2012	1460	1702	1412	1431	9714500	3904.16	2970.49	2138.22	1695.13	18.57
22-05-2012	1460	1518	1431	1431	5727000	3856.86	2977.45	2144.1	1700.885	18.57
23-05-2012	1431	1460	1228	1247	6778500	3806.86	2980.73	2148.647	1705.72	16.98
24-05-2012	1257	1286	1170	1199	2581000	3754.44	2981.31	2152.947	1710.315	16.58
25-05-2012	1199	1325	1035	1267	10423000	3702.9	2982.86	2157.813	1715.25	19.47
28-05-2012	1296	1480	1267	1431	12752000	3635.78	2986.05	2163.92	1721.005	26.12
29-05-2012	1431	1518	1373	1383	9178000	3563.84	2988.37	2169.633	1726.52	25.46
30-05-2012	1383	1412	1218	1247	3174000	3480.48	2990.01	2174.773	1731.355	23.63
31-05-2012	1218	1238	1093	1160	2603000	3396.34	2990.01	2179.56	1735.755	22.52
01-06-2012	1160	1199	1131	1141	1417000	3312.78	2989.82	2184.067	1740.06	22.27
04-06-2012	1112	1122	1064	1083	1247500	3227.1	2987.21	2188.227	1744.075	21.49
05-06-2012	1112	1199	1112	1131	1695000	3145.28	2985.08	2192.667	1748.33	23.86
06-06-2012	1160	1238	1131	1199	3160000	3062.88	2980.63	2197.487	1752.925	27.20
07-06-2012	1238	1286	1209	1238	3969500	2985.14	2974.64	2202.533	1757.715	29.12
08-06-2012	1218	1286	1218	1228	1585500	2913	2968.16	2207.587	1762.455	28.91
11-06-2012	1257	1305	1247	1267	2012500	2851.3	2962.17	2212.9	1767.39	31.01
12-06-2012	1267	1305	1257	1276	1093000	2773.34	2956.17	2218.16	1772.37	31.51
13-06-2012	1276	1344	1257	1267	3669000	2697.14	2950.66	2223.247	1777.305	31.26
14-06-2012	1267	1296	1257	1276	1237000	2620.16	2944.76	2228.58	1782.285	31.84
15-06-2012	1296	1296	1199	1247	968500	2547.42	2938.37	2233.647	1787.12	30.94
18-06-2012	1267	1296	1247	1257	693500	2476.34	2932.08	2238.82	1792.005	31.66
19-06-2012	1257	1267	1247	1257	577000	2404.78	2925.89	2244.067	1796.89	31.66
20-06-2012	1267	1373	1257	1296	6250500	2334	2920.19	2249.607	1801.97	34.70
21-06-2012	1296	1325	1267	1267	880500	2262.64	2914	2254.953	1806.905	33.50
22-06-2012	1257	1315	1218	1257	1546000	2191.56	2907.81	2260.42	1811.79	33.08
25-06-2012	1257	1286	1247	1257	653500	2120.96	2901.72	2265.887	1816.675	33.08
26-06-2012	1247	1276	1238	1238	501000	2049.98	2895.44	2271.267	1821.465	32.19
27-06-2012	1257	1325	1247	1315	2503000	1981.02	2889.83	2277.233	1826.64	39.35
28-06-2012	1335	1335	1267	1267	497500	1911.1	2884.03	2282.847	1831.575	36.74
29-06-2012	1286	1296	1247	1257	651500	1840.02	2878.03	2288.353	1836.46	36.20
02-07-2012	1276	1286	1238	1247	988500	1772.6	2872.03	2293.753	1841.295	35.64
03-07-2012	1276	1296	1247	1247	832000	1706.64	2865.93	2299.08	1845.655	35.64
04-07-2012	1267	1267	1238	1238	815500	1645.34	2859.74	2304.387	1849.325	35.07
05-07-2012	1247	1247	1238	1247	248500	1589.04	2853.84	2309.787	1852.93	36.17
06-07-2012	1238	1276	1238	1257	703500	1550.84	2847.94	2314.993	1856.5	37.43
09-07-2012	1247	1247	1228	1238	162000	1521.92	2841.75	2319.48	1860.815	35.98
10-07-2012	1238	1257	1209	1218	488500	1497.92	2835.27	2324.127	1864.415	34.46
11-07-2012	1209	1238	1209	1228	163500	1462.04	2828.98	2329.42	1868.09	35.91
12-07-2012	1218	1218	1180	1180	243500	1428.1	2822.12	2334.127	1871.385	32.21
13-07-2012	1180	1199	1160	1180	474500	1394.64	2815.16	2339.06	1874.82	32.21
16-07-2012	1170	1189	1170	1170	241000	1365.82	2803.41	2344.187	1878.15	31.43
17-07-2012	1160	1209	1151	1170	627000	1338.46	2785.86	2349.313	1881.51	31.43
18-07-2012	1170	1189	1151	1160	168500	1316.7	2761.92	2354.407	1884.93	30.57
19-07-2012	1180	1199	1151	1170	282000	1299	2736.87	2359.627	1888.26	32.56
20-07-2012	1160	1189	1151	1151	111500	1283.54	2713.33	2364.527	1891.44	30.75
23-07-2012	1131	1131	1093	1093	360000	1268.66	2691.14	2369.073	1894.33	26.01
24-07-2012	1093	1122	1083	1083	125000	1255.5	2666.19	2373.52	1897.2	25.29
25-07-2012	1093	1112	1083	1093	100500	1244.28	2640.37	2378.067	1900.2	27.46
26-07-2012	1112	1112	1064	1064	95500	1234.42	2613.54	2381.74	1903.055	25.17
27-07-2012	1073	1102	1035	1054	187000	1226.1	2587.57	2384.513	1905.805	24.42
30-07-2012	1064	1064	967	996	443500	1217.4	2560.78	2386.127	1908.015	20.56
31-07-2012	996	1238	957	1238	4124500	1213.54	2535.2	2389.48	1911.46	53.53
01-08-2012	1257	1354	1170	1199	3794000	1212.58	2509.72	2391.347	1914.63	49.93
02-08-2012	1199	1238	1083	1102	859000	1210.64	2482.54	2391.087	1917.37	42.32
03-08-2012	1083	1257	1054	1141	1253500	1208.12	2455.51	2391.28	1920.39	45.89
06-08-2012	1160	1209	1131	1151	279500	1202.52	2419.15	2391.54	1923.57	46.80
07-08-2012	1141	1151	1112	1151	285000	1197.88	2380.86	2391.54	1926.695	46.80
08-08-2012	1151	1170	1122	1141	305500	1195.76	2338.12	2391.927	1930.02	45.90
09-08-2012	1151	1189	1112	1112	582000	1194.8	2295.57	2391.607	1933.37	43.32
10-08-2012	1112	1141	1112	1112	240500	1194.22	2253.5	2391.287	1936.605	43.32
13-08-2012	1064	1112	1035	1064	104000	1193.84	2210.47	2389.42	1939.63	39.09
14-08-2012	1064	1073	1044	1064	88500	1192.5	2168.89	2387.553	1942.625	39.09
15-08-2012	1054	1073	1054	1054	71000	1189.6	2126.24	2383.62	1945.515	38.19
16-08-2012	1054	1054	1015	1025	67500	1185.34	2085.24	2378.207	1948.235	35.62
23-08-2012	1025	1035	1025	1025	42000	1181.28	2047.14	2372.533	1951.01	35.62
24-08-2012	1025	1170	1015	1112	1075000	1178.18	2014.74	2367.507	1954.22	47.81
27-08-2012	1141	1160	1122	1131	138000	1175.28	1974.31	2362.54	1957.44	50.04
28-08-2012	1122	1141	1083	1083	308500	1171.6	1934.37	2357.64	1960.335	44.84
29-08-2012	1083	1112	1044	1054	114000	1167.16	1893.66	2352.227	1963.225	42.00
30-08-2012	1064	1064	996	1006	152000	1162.34	1854.88	2346.36	1965.82	37.74
31-08-2012	996	1141	996	1044	1018000	1158.08	1817.21	2340.747	1968.635	42.69
03-09-2012	1064	1093	1035	1054	296000	1154.02	1779.4	2335.267	1971.555	43.96
04-09-2012	1083	1083	1035	1044	140000	1148.98	1741.49	2329.787	1974.45	42.94
05-09-2012	1044	1054	1025	1044	140000	1144.52	1703.58	2324.173	1977.345	42.94
06-09-2012	1025	1054	1025	1044	38000	1140.26	1665.91	2318.627	1980.38	42.94
07-09-2012	1044	1112	996	1044	316500	1136	1628.48	2313.147	1983.415	42.94
10-09-2012	1035	1054	1025	1025	157500	1131.74	1590.86	2307.54	1986.385	40.53
11-09-2012	1025	1064	1015	1025	287000	1125.94	1553.48	2301.867	1989.41	40.53
12-09-2012	1044	1044	1015	1035	191500	1121.3	1516.2	2296.453	1992.46	42.50
13-09-2012	1025	1035	1006	1025	148000	1116.66	1478.34	2290.907	1995.43	41.04
14-09-2012	1025	1064	1025	1035	400000	1112.42	1442.51	2285.493	1998.42	43.14
17-09-2012	1035	1035	1015	1025	122000	1107.98	1407.31	2279.947	2001.305	41.55
18-09-2012	1025	1044	1015	1025	73000	1103.72	1374.53	2274.4	2004.22	41.55
19-09-2012	1035	1044	1015	1025	183500	1099.28	1344.16	2268.987	2007.16	41.55
20-09-2012	1025	1025	1006	1006	172500	1094.26	1322.55	2263.38	2009.81	38.19
21-09-2012	1006	1035	996	996	177500	1089.42	1305.67	2257.64	2011.965	36.52
24-09-2012	1015	1015	996	996	203000	1084.98	1291.45	2251.84	2014.34	36.52
25-09-2012	986	1238	986	1238	9292000	1085.18	1273.61	2247.713	2018.36	71.51
26-09-2012	1276	1509	1257	1286	18775000	1087.3	1257.7	2243.847	2022.42	74.51
27-09-2012	1296	1422	1286	1373	6328500	1091.16	1242.9	2240.493	2027.085	78.86
28-09-2012	1383	1393	1257	1276	1302500	1093.28	1229.55	2233.367	2031.46	65.46
01-10-2012	1305	1325	1199	1218	1422000	1094.24	1216.35	2221.987	2035.545	59.00
02-10-2012	1238	1238	1160	1170	713000	1094.44	1205.57	2206.093	2039.415	54.23
03-10-2012	1170	1296	1122	1257	5482500	1096.18	1197.59	2189.973	2043.765	60.47
04-10-2012	1276	1354	1257	1276	3802500	1098.68	1191.11	2175.113	2048.065	61.69
05-10-2012	1296	1344	1257	1276	2359000	1102.34	1185.5	2161.54	2052.39	61.69
08-10-2012	1305	1315	1267	1286	1580000	1106.4	1180.95	2146.26	2056.74	62.41
09-10-2012	1305	1305	1199	1218	829000	1108.9	1176.59	2129.88	2060.775	54.93
10-10-2012	1218	1218	1141	1199	424000	1111.6	1173.01	2112.893	2064.205	53.01
11-10-2012	1189	1209	1151	1170	184500	1113.92	1170.01	2096.353	2066.865	50.14
12-10-2012	1170	1209	1170	1180	432500	1117.6	1167.5	2079.72	2068.995	51.13
15-10-2012	1170	1189	1160	1170	170500	1116.24	1164.89	2062.213	2071.17	50.06
16-10-2012	1160	1170	1141	1151	259000	1115.28	1163.93	2044.907	2072.33	48.02
17-10-2012	1141	1199	1141	1170	264000	1116.64	1163.64	2027.24	2072.475	50.21
18-10-2012	1170	1189	1151	1160	230000	1117.02	1162.57	2009.347	2072.715	49.04
19-10-2012	1160	1180	1131	1141	278000	1116.82	1159.67	1985.04	2072.86	46.81
22-10-2012	1112	1122	1083	1102	521500	1115.84	1156.86	1959.187	2072.615	42.53
23-10-2012	1102	1199	1102	1151	1382500	1116.04	1155.9	1930.76	2072.955	48.85
24-10-2012	1151	1180	1141	1151	468000	1116.82	1155.81	1902.653	2072.91	48.85
25-10-2012	1151	1160	1141	1151	207000	1117.6	1155.91	1874.867	2072.865	48.85
29-10-2012	1122	1141	1044	1064	2005000	1117.6	1155.72	1846.18	2071.465	39.27
30-10-2012	1064	1083	1025	1054	1057500	1117.4	1154.95	1818.393	2070.015	38.34
31-10-2012	1064	1073	1025	1044	368000	1117.2	1153.4	1789.893	2067.015	37.39
01-11-2012	1054	1054	1015	1015	289500	1117	1151.17	1762.493	2062.905	34.69
02-11-2012	1015	1044	1015	1015	621500	1116.8	1149.04	1737.027	2058.6	34.69
05-11-2012	1015	1044	996	996	230500	1114.48	1146.33	1714.653	2054.25	32.89
06-11-2012	996	996	957	957	1005000	1111	1143.14	1686.54	2049.655	29.50
07-11-2012	967	1025	967	996	1091500	1109.26	1140.43	1659.333	2045.545	36.54
08-11-2012	996	996	967	977	366500	1107.72	1137.44	1631.68	2041.1	34.72
09-11-2012	967	977	957	967	220500	1106.94	1134.64	1605.567	2036.505	33.77
12-11-2012	977	996	957	957	157500	1105.2	1131.64	1579.873	2031.86	32.80
13-11-2012	957	1035	957	996	1055000	1104.04	1129.03	1554.28	2027.46	40.03
14-11-2012	996	1006	977	977	149500	1102.7	1125.84	1528.56	2023.015	37.89
19-11-2012	986	1015	977	977	314500	1101.36	1122.94	1502.84	2018.47	37.89
20-11-2012	986	1006	967	977	391500	1100.02	1120.14	1477.28	2013.975	37.89
21-11-2012	996	996	967	967	147500	1098.48	1117.24	1451.813	2009.48	36.60
22-11-2012	967	977	967	967	249000	1097.32	1114.53	1426.347	2004.985	36.60
23-11-2012	977	996	967	977	289000	1096.36	1111.15	1401.107	2000.49	39.01
26-11-2012	996	996	967	986	92500	1095.38	1108.34	1375.927	1996.185	41.16
27-11-2012	977	986	957	967	341000	1094.22	1105.44	1350.3	1991.735	38.10
28-11-2012	967	1025	948	1006	503000	1093.64	1103.03	1326.22	1987.53	46.85
29-11-2012	1006	1006	967	977	154000	1092.68	1100.33	1302.433	1983.13	42.09
30-11-2012	967	967	957	957	70000	1091.32	1097.52	1280.127	1978.63	39.13
03-12-2012	967	1006	957	957	86500	1089.96	1094.62	1259.427	1974.23	39.13
04-12-2012	977	977	957	967	141500	1089.18	1091.72	1244.76	1969.83	41.51
05-12-2012	957	957	948	948	254000	1088.22	1088.82	1233.187	1965.285	38.43
06-12-2012	948	957	928	948	264500	1087.26	1086.12	1223.387	1960.695	38.43
07-12-2012	928	948	919	928	99500	1081.06	1083.12	1209.427	1956.05	35.24
10-12-2012	928	928	919	928	75000	1073.9	1080.6	1196.433	1951.36	35.24
11-12-2012	938	938	909	909	163000	1064.62	1077.89	1183.473	1946.525	32.29
12-12-2012	909	909	870	870	381000	1056.5	1074.89	1171.867	1939.15	27.25
13-12-2012	851	996	832	890	1624000	1049.94	1072.09	1160.88	1928.975	33.03
14-12-2012	870	957	861	899	414000	1044.52	1069.48	1151.887	1915.7	35.51
17-12-2012	899	899	851	880	232000	1036.98	1066.58	1144.053	1901.725	32.75
18-12-2012	910	920	890	890	283500	1029.26	1063.97	1137.16	1888.65	35.59
19-12-2012	890	890	870	870	201500	1021.14	1061.74	1130.713	1876.44	32.62
20-12-2012	870	870	830	850	380000	1012.42	1059.41	1124.773	1862.8	29.94
21-12-2012	850	900	840	840	385000	1004.86	1056.88	1119.347	1848.625	28.66
26-12-2012	870	870	830	840	506500	997.68	1054.64	1114.567	1834.09	28.66
27-12-2012	850	850	830	840	236000	991.08	1052.5	1110.367	1820.035	28.66
28-12-2012	840	840	810	840	400500	984.28	1050.94	1106.427	1805.86	28.66
02-01-2013	840	890	830	830	5611000	977.48	1046.86	1102.42	1791.03	27.12
03-01-2013	840	840	830	840	2149000	971.26	1043.27	1099.707	1776.495	31.12
04-01-2013	840	840	810	820	1627000	964.26	1040.45	1097.18	1761.495	27.83
07-01-2013	820	820	800	810	646000	957.26	1037.14	1094.133	1746.325	26.33
08-01-2013	810	900	810	870	15647500	951.84	1034.33	1090.393	1726.74	45.37
09-01-2013	880	940	870	890	11589000	947.6	1031.72	1087.107	1706.29	50.00
10-01-2013	900	910	860	860	3172500	941.78	1028.91	1084.527	1683.515	43.97
11-01-2013	850	870	820	830	1307500	935.36	1026.09	1082.327	1660.83	38.92
14-01-2013	830	840	820	830	1153500	928.94	1023.27	1080.253	1638.385	38.92
15-01-2013	830	840	810	820	1422000	924.06	1020.83	1078.5	1615.65	37.26
16-01-2013	810	820	810	820	519000	919.38	1018.39	1076.427	1593.64	37.26
17-01-2013	830	830	800	810	480500	914.7	1015.95	1073.833	1571.095	35.51
18-01-2013	810	850	810	840	1930000	911.2	1014.1	1071.18	1549.67	44.02
21-01-2013	840	840	810	820	1020500	907.3	1012.05	1068.46	1529.595	40.21
22-01-2013	820	830	810	820	406000	903.78	1009.13	1065.48	1511.935	40.21
23-01-2013	820	830	810	810	568000	900.84	1005.92	1062.373	1490.115	38.29
25-01-2013	810	840	810	810	1176500	897.12	1003.19	1059.327	1468.78	38.29
28-01-2013	820	820	810	820	247500	893.98	1000.85	1056.287	1447.255	41.53
29-01-2013	820	820	810	810	439000	890.84	998.89	1053.373	1426.885	39.31
30-01-2013	820	840	810	820	1327500	888.1	996.65	1050.46	1406.93	42.61
31-01-2013	820	820	800	800	290000	884.18	994.11	1047.413	1386.755	38.14
01-02-2013	810	820	800	810	220500	880.84	991.77	1044.173	1366.63	41.45
04-02-2013	810	820	800	810	159000	877.5	989.43	1041.127	1346.505	41.45
05-02-2013	800	820	800	820	142500	874.36	987.19	1038.213	1326.55	44.87
06-02-2013	820	820	790	810	541500	871.22	984.85	1035.233	1306.665	42.21
07-02-2013	800	810	800	800	312500	867.88	982.6	1032.313	1286.73	39.68
08-02-2013	810	810	800	800	271000	864.34	980.35	1028.88	1266.915	39.68
11-02-2013	800	810	800	800	87000	860.62	978	1025.767	1247.1	39.68
12-02-2013	810	810	790	800	42500	857.28	975.75	1022.72	1227.045	39.68
13-02-2013	800	810	790	800	237500	853.16	973.4	1019.74	1207.955	39.68
14-02-2013	800	810	790	800	242500	849.62	971.15	1016.76	1189.23	39.68
15-02-2013	800	800	780	790	384000	846.28	968.8	1013.773	1171.665	36.29
18-02-2013	790	790	760	760	1746000	842.34	966.15	1010.527	1155.155	28.43
19-02-2013	770	780	760	760	206000	838.2	963.69	1007.213	1143.12	28.43
20-02-2013	770	830	770	790	2574500	835.04	961.63	1004.227	1133.65	42.80
21-02-2013	800	800	760	770	505000	831.48	959.37	1001.24	1125.41	37.41
22-02-2013	770	770	760	770	363500	828.32	954.69	998.187	1114.15	37.41
25-02-2013	780	780	750	760	472000	824.96	949.43	995.387	1103.565	34.86
26-02-2013	760	760	720	740	420500	821.58	943.1	992.453	1093	30.40
27-02-2013	750	750	710	720	618000	818.58	937.54	989.453	1083.545	26.73
28-02-2013	710	720	700	720	355500	815.18	932.56	986.453	1074.455	26.73
01-03-2013	700	720	700	710	118500	811.4	927.96	983.453	1066.765	24.97
04-03-2013	710	710	690	700	455500	807.8	922.39	980.32	1059.99	23.33
05-03-2013	700	710	680	690	141000	803.8	916.53	977.247	1053.82	21.78
06-03-2013	690	700	680	690	2155000	800.2	910.67	974.56	1048.085	21.78
07-03-2013	690	690	680	690	117500	797	904.71	971.94	1042.83	21.78
08-03-2013	680	780	680	730	2055000	794.8	899.83	969.52	1038.21	41.25
11-03-2013	740	740	700	710	456500	792.2	894.94	967.16	1033.975	36.37
13-03-2013	710	710	690	690	330000	789.2	890.14	964.733	1030.075	32.27
14-03-2013	700	730	700	700	330500	786.4	885.34	962.76	1026.42	36.15
15-03-2013	700	710	700	710	80000	784	880.74	959.24	1022.815	39.86
18-03-2013	710	730	700	700	123000	781.2	876.23	955.913	1020.08	37.51
19-03-2013	700	700	690	700	124500	778.8	871.53	953.233	1017.585	37.51
20-03-2013	700	720	690	720	372500	777	867.13	950.427	1014.85	45.02
21-03-2013	720	720	680	690	373500	773.4	862.62	947.353	1011.145	37.70
22-03-2013	690	700	680	680	101500	769.2	858.4	944.213	1007.63	35.62
25-03-2013	700	700	680	680	291500	765.6	853.69	941.14	1004.795	35.62
26-03-2013	680	700	680	680	71000	762.6	848.98	938.26	1002.395	35.62
27-03-2013	700	790	700	740	2862000	760.8	844.87	935.78	1000.39	54.45
28-03-2013	740	750	710	730	602000	759	841.53	933.553	998.625	51.73
01-04-2013	730	760	730	730	672000	757.2	838.29	931.327	996.62	51.73
02-04-2013	730	760	730	750	448500	756	835.35	929.3	994.375	56.74
03-04-2013	760	770	750	770	663000	754.6	832.9	927.6	992.035	61.08
04-04-2013	770	880	770	810	15416500	754.4	830.85	926.167	989.945	68.01
05-04-2013	810	820	770	770	2245500	753.4	828.59	923.887	987.46	57.07
08-04-2013	770	780	730	730	865500	751.8	826.32	921.213	984.73	48.65
09-04-2013	740	750	730	740	510000	750.4	823.76	918.927	982.095	50.61
10-04-2013	740	760	730	740	240500	748.8	821.39	916.833	979.415	50.61
11-04-2013	740	790	740	770	1960500	748	819.42	915.26	977.03	56.41
12-04-2013	770	780	750	760	444000	746.8	817.45	913.367	974.545	54.13
15-04-2013	750	750	740	740	119500	745.6	814.89	911.273	971.96	49.79
16-04-2013	730	750	720	730	248500	744	812.42	909.18	969.13	47.74
17-04-2013	730	750	730	730	213500	742.4	809.95	907.087	966.445	47.74
18-04-2013	720	750	720	740	516000	740.8	807.58	905.06	963.86	50.13
19-04-2013	740	750	740	740	143000	739.4	805.31	903.033	961.275	50.13
22-04-2013	740	750	720	740	132500	738.2	803.04	901.133	958.785	50.13
23-04-2013	730	740	700	730	113500	736.8	800.57	899.167	955.86	47.42
24-04-2013	720	730	700	700	415500	734.8	797.71	896.933	953.025	40.37
25-04-2013	710	710	700	700	147000	732.8	795.04	894.767	950.24	40.37
26-04-2013	700	720	700	720	119500	731.2	792.18	892.667	947.605	46.52
29-04-2013	710	710	690	700	345500	729.2	789.41	890.5	944.87	41.87
30-04-2013	700	700	690	700	160000	727.4	786.84	888.333	942.18	41.87
01-05-2013	700	710	700	710	212500	726.4	784.37	886.233	939.495	45.05
02-05-2013	710	720	690	690	344000	725	781.6	884.127	936.66	40.30
03-05-2013	700	700	690	690	81500	723	779.02	882.087	933.92	40.30
06-05-2013	710	720	680	700	340500	721.6	776.54	880.113	931.33	43.74
07-05-2013	690	740	690	700	2290000	720.2	774.26	876.527	928.69	43.74
08-05-2013	710	720	700	700	148500	719	771.98	872.62	926.29	43.74
10-05-2013	700	710	700	700	68500	718.2	769.89	868.133	923.89	43.74
13-05-2013	710	710	680	690	118500	717.6	768.09	864.227	921.49	40.59
14-05-2013	690	690	680	680	416500	716.8	765.99	860.64	919.04	37.67
15-05-2013	680	700	670	670	178000	716	763.7	857.307	916.59	34.96
16-05-2013	660	690	660	670	361500	715.4	761.6	853.393	914.09	34.96
17-05-2013	660	660	640	650	194000	714.6	759.2	849.22	911.585	29.96
20-05-2013	650	670	640	650	368500	713.8	757	845.047	909.37	29.96
21-05-2013	650	660	640	650	72000	713	755	840.807	907.205	29.96
22-05-2013	640	660	640	650	91500	711.4	753.1	837.02	904.99	29.96
23-05-2013	650	650	600	620	570000	709.6	750.9	833.16	902.77	23.26
24-05-2013	620	690	620	650	1321000	708.8	749	829.693	900.75	38.16
27-05-2013	650	650	620	630	184500	707.4	746.9	826.027	898.92	33.49
28-05-2013	630	660	610	620	414000	705.6	744.8	822.36	895.83	31.42
29-05-2013	630	630	610	620	109000	704	742.6	818.82	892.935	31.42
30-05-2013	620	620	610	610	28500	702.2	740.5	815.087	890.475	29.32
31-05-2013	600	620	600	600	99000	699.8	738.4	811.353	887.77	27.35
03-06-2013	600	610	590	590	247500	697.8	735.6	807.68	884.965	25.50
04-06-2013	590	610	590	600	356000	696.2	732.7	804.333	882.21	30.55
05-06-2013	600	600	570	570	306500	694	729.8	800.46	879.355	25.06
07-06-2013	570	570	520	540	215500	691.2	726.9	796.387	876.495	21.00
10-06-2013	540	540	510	510	204000	686.6	723.7	792.113	873.485	17.88
11-06-2013	500	500	480	480	129500	681.6	720.3	788.22	870.565	15.41
12-06-2013	480	500	480	495	234500	676.9	717.05	784.493	867.72	21.26
13-06-2013	510	520	500	500	155000	671.9	713.95	780.867	864.95	23.17
14-06-2013	490	540	490	500	83000	666.5	710.55	777.433	862.325	23.17
17-06-2013	530	530	510	510	2000	660.5	707.45	774.067	859.75	27.26
18-06-2013	510	510	490	500	42500	655.1	704.25	770.76	856.69	25.78
19-06-2013	500	510	450	490	1173500	650.3	701.05	767.647	853.485	24.36
20-06-2013	475	480	470	480	22000	645.1	697.75	764.207	850.47	22.99
21-06-2013	475	475	460	460	49500	639.5	694.15	760.76	847.5	20.52
24-06-2013	475	475	450	450	55500	633.1	690.55	757.313	844.72	19.39
25-06-2013	440	465	435	450	33500	626.9	686.85	753.933	841.75	19.39
26-06-2013	445	460	425	425	322500	620.6	683.1	750.127	838.605	16.73
27-06-2013	425	475	420	455	773000	615.1	679.55	746.647	835.66	29.27
28-06-2013	460	470	450	455	244500	609.6	676	743.167	832.715	29.27
01-07-2013	455	460	445	445	144000	603.7	672.25	739.62	829.72	27.66
02-07-2013	450	450	445	450	73500	597.9	668.65	736.173	826.75	29.74
03-07-2013	445	460	435	440	58500	591.9	665.05	732.66	823.825	28.01
04-07-2013	435	445	435	445	19500	586.2	661.5	729.113	820.925	30.20
05-07-2013	440	450	435	450	54000	581.2	658	725.54	818	32.41
08-07-2013	430	455	415	415	181000	575.5	654.15	721.86	814.95	26.15
09-07-2013	420	445	410	445	162500	570	650.6	718.12	812	37.33
10-07-2013	445	455	440	455	54000	565.1	647.15	714.64	809.15	40.56
11-07-2013	445	470	435	465	116500	560.4	643.9	711.36	806.35	43.68
12-07-2013	465	495	465	485	141500	555.9	641.15	708.213	803.65	49.41
15-07-2013	490	530	490	500	510500	552.1	638.55	705.1	801.12	53.25
16-07-2013	490	530	490	510	288000	548.5	635.75	702.18	798.69	55.67
17-07-2013	520	570	510	530	614000	545.1	633.35	699.393	796.36	60.11
18-07-2013	540	590	540	570	529500	542.5	631.35	697.007	793.02	67.19
19-07-2013	580	590	550	560	302500	539.7	629.35	694.553	789.39	64.12
22-07-2013	560	560	530	550	39500	536.7	627.45	692.16	785.275	61.12
23-07-2013	550	560	510	530	162500	533.5	625.55	689.893	781.545	55.52
24-07-2013	560	560	520	520	58500	530.3	623.55	687.427	778.055	52.91
25-07-2013	510	540	510	530	11000	527.5	621.75	684.967	774.855	55.18
26-07-2013	510	530	510	520	27000	524.5	619.95	682.567	771.17	52.46
29-07-2013	510	510	500	500	25000	521.5	618.05	679.967	767.29	47.42
30-07-2013	520	520	460	460	76000	517.7	615.75	677.233	763.21	39.30
31-07-2013	480	500	455	455	40500	513.8	613.4	674.6	759.055	38.41
01-08-2013	460	470	455	455	66000	509.9	610.65	672.033	755.24	38.41
02-08-2013	470	470	460	460	2500	506.7	608.15	669.5	751.545	39.98
12-08-2013	480	480	470	480	26000	503.3	606.05	667.1	748.095	45.92
13-08-2013	480	500	470	470	66500	500.1	603.75	664.633	744.545	43.60
14-08-2013	475	490	475	475	29000	497.2	601.4	662.267	741.07	45.09
15-08-2013	485	490	480	480	12000	494.4	599.2	659.867	737.715	46.61
16-08-2013	480	500	480	490	49500	492	597.1	657.667	734.315	49.63
19-08-2013	480	480	450	470	167500	489.4	594.6	655.4	730.865	44.25
20-08-2013	470	470	420	470	64000	487	592.4	652.733	727.51	44.25
21-08-2013	490	490	450	450	23000	484	590.1	649.8	724.25	39.31
22-08-2013	490	500	415	425	120500	481.1	587.55	646.9	720.62	34.18
23-08-2013	465	465	460	465	65500	479.6	585.4	644.467	717.19	46.27
26-08-2013	475	490	435	435	35000	478.1	582.35	641.833	713.61	40.29
27-08-2013	465	465	425	425	63000	477	579.3	639.2	710.415	38.50
28-08-2013	430	440	420	435	60000	475.8	576.35	636.633	707.32	41.31
29-08-2013	435	435	420	420	96500	474.2	573.05	634.033	704.2	38.47
30-08-2013	440	440	420	420	53000	472.6	569.55	631.233	701.225	38.47
02-09-2013	420	455	420	445	463000	471.3	565.9	628.733	698.375	45.67
03-09-2013	445	510	445	480	573500	470.9	563	626.467	695.795	53.82
04-09-2013	490	510	455	470	402500	470.5	560.4	624.2	693.36	51.45
05-09-2013	475	495	445	460	212000	470.1	557.6	621.867	690.68	49.11
06-09-2013	465	465	450	455	117500	470	554.75	619.433	688.07	47.94
09-09-2013	450	485	450	475	148500	470.5	551.8	617.2	685.61	52.79
10-09-2013	475	490	465	480	113500	471.1	549	614.933	683.225	53.95
11-09-2013	465	480	460	475	80500	472.1	546.35	612.767	680.62	52.56
12-09-2013	465	480	465	480	39000	472.6	543.85	610.567	678.135	53.84
13-09-2013	475	490	465	490	29500	473.3	541.45	608.433	675.7	56.36
16-09-2013	520	520	480	485	110000	474.1	538.9	606.2	673.24	54.75
17-09-2013	510	540	495	510	878000	475.3	536.6	604.2	670.955	60.80
18-09-2013	530	530	490	490	125000	476.3	534.1	602.133	668.57	54.52
19-09-2013	495	510	485	500	182500	477.4	531.8	600.133	666.185	56.92
20-09-2013	480	485	480	485	15000	478.1	529.65	598.033	663.68	52.45
23-09-2013	475	495	470	480	96000	479.4	527.45	595.9	661.245	51.02
24-09-2013	490	510	480	480	99500	480.1	525.05	593.767	658.615	51.02
25-09-2013	490	495	475	480	90500	480.6	522.85	591.633	656.13	51.02
26-09-2013	495	495	470	470	32000	480.7	520.55	589.5	653.695	47.75
27-09-2013	490	510	470	485	18000	480.7	518.3	587.667	651.335	52.65
30-09-2013	485	485	470	470	25500	480.1	516.1	585.733	648.85	47.82
01-10-2013	470	485	470	470	25000	479.3	513.9	583.6	646.46	47.82
02-10-2013	475	475	465	465	19500	478	511.55	581.567	644.045	46.19
03-10-2013	460	510	460	480	548500	476.2	509.35	579.633	641.805	51.54
04-10-2013	470	600	470	600	4148500	477	508.35	578.567	640.165	73.91
07-10-2013	650	690	610	620	3833000	478.4	507.55	577.767	638.72	75.91
08-10-2013	630	660	580	600	852500	479.8	506.65	576.967	637.37	70.13
09-10-2013	600	660	600	630	2157500	482	506.15	576.367	636.07	73.40
10-10-2013	660	730	620	670	1998000	484.8	506.15	576.1	634.925	77.02
11-10-2013	670	670	620	650	832000	487.4	505.95	575.767	633.775	71.77
16-10-2013	640	650	610	640	533000	490.2	505.85	575.433	632.525	69.22
17-10-2013	630	650	590	590	1005500	492.8	505.25	574.767	631.125	58.14
18-10-2013	590	620	590	600	474000	495.7	504.75	574.167	629.875	59.53
21-10-2013	600	610	590	590	385000	498.4	504.15	573.233	628.625	57.47
22-10-2013	600	600	580	600	94000	501.2	503.95	572.5	627.425	59.00
23-10-2013	600	600	590	600	36000	503.6	503.45	571.9	626.225	59.00
24-10-2013	590	620	590	590	392500	506	503.05	571.167	624.975	56.64
25-10-2013	600	600	580	590	36000	508.3	502.75	570.367	623.775	56.64
28-10-2013	600	600	560	570	420500	510.1	502.25	569.5	622.425	51.82
29-10-2013	560	570	550	570	113500	511.7	501.85	568.633	621.175	51.82
30-10-2013	570	610	570	580	857500	513.9	501.65	567.7	620.025	54.09
31-10-2013	600	690	600	630	5314000	517.1	502.05	567.3	618.825	63.36
01-11-2013	630	650	590	610	776500	520.3	502.15	566.833	617.425	58.29
04-11-2013	600	600	580	580	292500	523.4	502.25	566.167	616.025	51.61
06-11-2013	600	610	580	580	374000	525.7	502.65	565.5	614.775	51.61
07-11-2013	580	610	580	590	456500	528.8	503.45	564.5	613.575	53.67
08-11-2013	590	620	580	580	1060500	531.9	504.45	563.5	612.375	51.32
11-11-2013	580	580	560	570	294500	534.6	505.2	562.433	611.125	49.02
12-11-2013	580	580	550	550	257500	537.2	505.7	561.1	609.825	44.70
13-11-2013	540	540	520	530	174500	539.4	506	559.5	608.275	40.82
14-11-2013	530	540	520	530	229000	541.1	506.2	557.633	606.825	40.82
15-11-2013	540	540	500	500	328500	541.5	506.2	555.833	605.225	35.47
18-11-2013	510	520	500	510	393000	542.3	506.4	554.367	603.725	38.37
19-11-2013	500	520	500	520	111000	543.5	506.8	552.9	602.275	41.22
20-11-2013	520	530	500	500	85500	544.4	507.2	551.3	600.675	37.49
21-11-2013	500	510	495	510	53500	545.1	507.8	549.567	599.175	40.39
22-11-2013	500	510	495	495	34500	545.4	508.25	547.8	597.55	37.57
25-11-2013	490	500	470	495	104000	545.8	508.95	546.167	596.025	37.57
26-11-2013	485	495	475	485	134500	545.9	509.25	544.533	594.4	35.65
27-11-2013	490	490	465	485	93500	545.8	509.55	542.9	592.775	35.65
28-11-2013	475	490	475	480	68500	545.7	509.9	541.167	591.075	34.62
29-11-2013	470	480	470	475	28000	545	510.15	539.4	589.4	33.58
02-12-2013	475	490	475	490	25500	545	510.65	537.733	587.85	39.47
03-12-2013	500	520	485	490	426000	544.8	511.1	536.133	586.3	39.47
04-12-2013	490	610	490	610	3027500	547.3	512.7	535.533	585.35	66.79
05-12-2013	640	670	570	570	3546000	549.1	514.25	534.667	584.2	57.48
06-12-2013	560	610	530	580	2292500	551.1	515.6	533.733	583.1	59.01
09-12-2013	590	650	560	570	3200500	552.9	516.75	532.867	581.95	56.80
10-12-2013	570	590	530	540	2035500	554.3	517.5	531.8	580.7	50.66
11-12-2013	560	560	510	520	423500	555	517.85	530.533	579.5	47.02
12-12-2013	520	560	510	530	892000	556.2	518.15	529.467	578.35	48.99
13-12-2013	550	550	510	520	204000	557.2	518.25	528.333	577	47.10
16-12-2013	520	520	490	495	341000	557.8	517.9	526.967	575.625	42.66
17-12-2013	500	530	495	500	720500	558.2	517.2	525.633	574.275	43.80
18-12-2013	510	520	495	495	132500	556.1	516.55	524.267	572.95	42.88
19-12-2013	500	510	485	485	408000	553.4	515.9	522.833	571.675	41.03
20-12-2013	480	490	480	485	93500	551.1	515.45	521.467	570.5	41.03
23-12-2013	485	490	480	485	99000	548.2	515.1	520.167	569.325	41.03
24-12-2013	490	530	490	500	766000	544.8	514.8	519.033	568.275	45.45
27-12-2013	530	530	480	485	618500	541.5	514.45	517.8	567.2	42.06
30-12-2013	490	510	490	490	274500	538.5	514.35	516.733	566.2	43.57
01-01-2014	490	510	490	490	274500	536.5	514.65	515.667	565.2	43.57
02-01-2014	495	510	490	490	292500	534.3	515	514.6	564.2	43.57
03-01-2014	495	495	485	485	117000	532.2	515.3	513.5	562.975	42.19
06-01-2014	485	495	466	466	83000	529.52	515.36	512.473	561.755	37.37
07-01-2014	480	490	466	477	94200	527.06	515.33	511.32	560.69	41.54
08-01-2014	480	485	469	485	36400	524.96	515.48	510.353	559.615	44.43
09-01-2014	483	486	468	473	53300	522.62	515.46	509.373	558.43	41.14
10-01-2014	474	478	459	464	42600	520.5	515.3	508.333	557.25	38.82
13-01-2014	450	475	450	467	114500	518.44	515.07	507.38	556.085	40.03
15-01-2014	468	474	455	470	153000	516.24	515.07	506.513	554.835	41.29
16-01-2014	473	474	465	470	53600	513.04	515.07	505.713	553.735	41.29
17-01-2014	472	490	470	478	213300	510.4	515.35	504.9	552.725	44.86
20-01-2014	488	494	472	477	44300	508.34	515.87	504.28	551.71	44.50
21-01-2014	488	489	475	486	55400	506.46	516.08	503.92	550.74	48.55
22-01-2014	486	500	482	493	238300	504.52	516.66	503.807	549.505	51.51
23-01-2014	493	505	489	496	122600	502.84	517.37	503.913	548.335	52.77
24-01-2014	490	497	489	496	58000	501.36	517.98	503.92	547.165	52.77
27-01-2014	481	489	479	482	42800	500	518.6	503.8	545.825	46.28
28-01-2014	485	490	450	465	361000	498.7	519.05	503.567	544.3	39.87
29-01-2014	482	482	465	475	69200	497.6	519.35	503.333	542.625	44.72
30-01-2014	470	474	463	469	148800	496.98	519.24	503.127	541.12	42.50
03-02-2014	475	475	465	465	39400	496.08	519.19	502.96	539.795	41.04
04-02-2014	471	474	464	465	74000	494.98	519.24	502.86	538.42	41.04
05-02-2014	470	475	465	465	177800	494.28	519.34	502.893	537.045	41.04
06-02-2014	465	468	464	465	18400	493.38	519.24	502.993	535.52	41.04
07-02-2014	465	472	464	470	287300	492.88	519.14	503.127	534.07	44.26
10-02-2014	470	471	463	463	56400	492.24	519.02	503.38	532.685	40.90
11-02-2014	470	473	460	465	717200	491.84	518.87	503.447	531.36	42.25
12-02-2014	470	470	462	465	142100	491.44	518.62	503.513	530.035	42.25
13-02-2014	468	468	460	463	100200	491.1	518.4	503.633	528.65	41.16
14-02-2014	464	464	460	460	23000	490.8	517.9	503.7	527.25	39.51
17-02-2014	462	463	458	460	214400	490.2	517.6	503.833	525.85	39.51
18-02-2014	462	462	458	460	42800	489.6	517.2	503.933	524.5	39.51
19-02-2014	463	463	460	460	11900	486.6	516.95	504	523.3	39.51
20-02-2014	462	462	450	451	63500	484.22	516.66	504.24	522.055	34.01
21-02-2014	452	462	450	461	175500	481.84	516.47	504.347	520.76	43.43
24-02-2014	462	465	455	460	66000	479.64	516.27	504.38	519.56	42.77
25-02-2014	463	464	455	456	33800	477.96	516.13	504.32	518.34	40.15
26-02-2014	462	462	453	453	13600	476.62	515.81	504.107	517.055	38.26
27-02-2014	461	461	453	460	22200	475.22	515.71	503.84	515.905	44.80
28-02-2014	460	474	460	460	242800	474.02	515.61	503.507	514.755	44.80
03-03-2014	465	465	451	455	561000	473.22	515.51	503.007	513.53	41.19
04-03-2014	460	461	450	458	70700	472.38	515.29	502.26	512.32	44.10
05-03-2014	461	470	460	468	177600	471.84	513.97	501.647	511.16	52.54
06-03-2014	465	469	455	465	33400	471.44	512.42	501.08	509.985	50.09
07-03-2014	458	464	458	459	18800	470.92	511.01	500.607	508.83	45.53
10-03-2014	468	468	452	464	14300	470.5	509.35	500.233	507.75	49.65
11-03-2014	460	464	454	461	91300	469.72	507.26	499.773	506.705	47.34
12-03-2014	455	464	450	453	142900	469.08	505.29	499.327	505.62	41.76
13-03-2014	460	460	450	450	104000	468.28	503.39	498.993	504.62	39.86
14-03-2014	460	460	449	450	19500	467.48	501.99	498.927	503.62	39.86
17-03-2014	460	461	451	456	31800	466.8	500.55	498.933	502.65	45.59
18-03-2014	460	460	448	450	226400	466.1	499.15	498.9	501.65	41.35
19-03-2014	457	457	444	446	64600	465.7	497.61	498.807	500.78	38.76
20-03-2014	450	450	435	447	112200	465.1	496.08	498.587	499.765	39.77
21-03-2014	455	455	440	440	43900	464.2	494.58	498.387	498.815	35.35
24-03-2014	440	460	425	425	182300	463.24	492.93	498.053	497.84	28.13
25-03-2014	433	433	408	429	163400	462.54	491.52	497.713	496.885	32.11
26-03-2014	450	485	450	455	1811600	462.3	490.37	497.48	496.11	51.08
27-03-2014	465	465	446	449	97200	461.88	489.06	497.34	495.355	47.76
28-03-2014	441	455	431	441	50200	461.3	487.17	497.147	494.61	43.69
01-04-2014	445	445	415	424	605300	460.22	485.31	496.973	493.73	36.56
02-04-2014	430	444	423	424	199400	459.16	483.75	496.967	493	36.56
03-04-2014	433	436	422	423	107700	457.9	482.18	496.687	492.415	36.15
04-04-2014	430	430	423	427	75600	456.58	480.55	496.633	492	39.05
07-04-2014	430	431	423	426	222600	455.18	479.01	496.64	491.73	38.58
08-04-2014	430	430	425	427	45200	453.8	477.58	496.587	491.39	39.36
10-04-2014	432	433	423	425	130100	452.66	476.33	496.62	491.015	38.31
11-04-2014	430	430	423	427	71300	451.9	475.3	496.667	490.65	40.04
14-04-2014	430	442	428	432	71200	451.04	474.32	496.58	490.26	44.26
15-04-2014	440	442	432	439	111000	450.44	473.71	496.307	489.955	49.60
16-04-2014	445	445	430	440	50700	449.94	473.01	496.107	489.705	50.34
17-04-2014	440	441	435	439	23900	449.42	472.2	495.967	489.5	49.56
21-04-2014	440	441	435	436	186800	448.84	471.56	495.84	489.38	47.21
22-04-2014	436	436	435	435	18000	448.24	470.81	495.573	489.305	46.42
23-04-2014	430	460	430	446	465000	447.76	470.32	495.347	489.285	55.29
24-04-2014	449	485	436	472	831800	447.94	470.09	495.327	489.52	68.54
25-04-2014	472	499	472	480	364900	448.24	470.04	495.327	489.645	71.36
28-04-2014	480	495	470	476	89400	448.46	469.95	495.233	489.75	68.08
29-04-2014	490	490	475	482	19400	448.84	469.97	495.213	489.935	70.28
30-04-2014	510	600	500	580	7738200	451.24	471.02	495.68	490.585	86.59
02-05-2014	590	600	520	520	1893900	452.44	471.32	495.88	490.985	63.59
05-05-2014	520	560	490	520	1405200	453.64	471.62	496.013	491.36	63.59
06-05-2014	540	580	515	545	1404300	455.34	470.97	496.413	491.835	67.73
07-05-2014	550	585	540	565	2936900	457.62	470.92	496.98	492.585	70.61
08-05-2014	580	585	550	555	1035600	459.5	470.67	497.48	493.135	67.37
09-05-2014	565	570	545	550	347700	461.3	470.47	497.947	493.61	65.75
12-05-2014	560	580	550	570	1029700	463.58	470.77	498.613	494.135	68.97
13-05-2014	580	620	575	580	3942500	466.12	471.37	499.247	494.61	70.46
14-05-2014	600	600	575	580	2106200	468.52	471.87	499.98	495.01	70.46
16-05-2014	580	610	565	595	2728100	471.22	472.62	500.813	495.435	72.75
19-05-2014	610	610	575	580	1120100	473.72	473.47	501.58	495.685	67.15
20-05-2014	590	595	565	580	795400	476.16	474.27	502.247	495.735	67.15
21-05-2014	575	610	565	585	2206100	478.5	475.17	502.147	495.86	68.10
22-05-2014	595	600	580	580	1028500	480.8	476.12	501.88	496.01	66.05
23-05-2014	585	600	580	585	137000	483.32	477.12	501.78	496.285	67.12
26-05-2014	590	635	590	615	4279100	486.34	478.42	501.68	496.76	72.67
28-05-2014	625	640	615	620	2198700	489.52	479.62	501.347	497.21	73.48
30-05-2014	625	625	595	610	662900	492.66	480.87	501.08	497.66	69.10
02-06-2014	610	610	590	605	942800	495.76	482.02	500.847	498.185	66.95
03-06-2014	600	605	590	595	1826100	498.66	483.07	500.88	498.86	62.75
04-06-2014	595	610	590	595	2430700	501.44	484.12	500.847	499.56	62.75
05-06-2014	600	620	595	610	2517800	504.64	485.37	500.98	500.335	66.41
06-06-2014	620	630	610	615	2994800	508.02	486.86	501.08	501.11	67.56
09-06-2014	620	625	590	595	1826800	510.98	488.04	501.047	501.685	58.90
10-06-2014	590	590	575	580	1012400	513.78	488.99	500.98	502.235	53.37
11-06-2014	585	585	565	570	759900	516.68	489.96	500.847	502.71	50.01
12-06-2014	570	575	555	565	548000	519.4	490.97	500.813	503.135	48.36
13-06-2014	560	565	555	555	249000	521.4	491.85	500.713	503.46	45.16
16-06-2014	555	555	515	520	917800	522.82	492.35	500.313	503.71	36.16
17-06-2014	520	540	510	510	229700	524.2	492.75	499.513	503.91	34.07
18-06-2014	510	535	505	515	486900	526.02	493.12	498.88	504.235	36.06
19-06-2014	515	535	497	510	802500	527.74	493.45	498.413	504.66	34.92
20-06-2014	505	510	491	491	131100	529.1	493.5	497.82	504.79	30.93
23-06-2014	500	500	490	490	182100	530.36	493.47	497.153	505.065	30.73
24-06-2014	495	495	480	491	188600	531.66	493.42	496.56	505.395	31.21
25-06-2014	491	495	486	487	181400	532.86	493.33	496.007	505.655	30.31
26-06-2014	498	498	487	496	93000	534.28	493.47	495.647	506.035	34.85
27-06-2014	500	500	495	499	115800	535.72	493.81	495.44	506.43	36.34
30-06-2014	496	510	495	495	178700	536.98	494.01	495.207	506.68	35.19
01-07-2014	500	505	495	496	78900	538.12	494.28	495.18	506.76	35.74
02-07-2014	495	520	495	510	347500	539.52	494.73	495.18	506.96	43.03
03-07-2014	505	525	505	510	205900	540.94	495.18	495.113	507.21	43.03
04-07-2014	520	520	510	510	57700	542.42	495.63	495.18	507.485	43.03
07-07-2014	505	515	505	505	131700	543.82	496.03	495.147	507.635	40.95
08-07-2014	510	510	500	500	234300	544.9	496.33	495.18	507.735	38.94
09-07-2014	510	510	500	500	234300	545.46	496.7	495.213	507.86	38.94
10-07-2014	500	500	490	490	152300	545.66	496.95	495.247	507.91	34.94
11-07-2014	490	495	477	485	200100	545.84	497.15	495.247	507.885	33.11
14-07-2014	490	490	486	486	50700	545.92	497.38	495.287	507.89	33.86
15-07-2014	486	495	486	492	137200	544.16	497.7	495.4	507.8	38.30
16-07-2014	500	515	496	505	196100	543.86	498.15	495.5	507.875	46.67
17-07-2014	505	505	495	495	221700	543.36	498.5	495.533	507.85	41.96
18-07-2014	493	498	493	493	68900	542.32	498.83	494.753	507.89	41.06
21-07-2014	500	505	500	505	232600	541.12	499.37	494.32	508.015	48.19
22-07-2014	500	505	495	505	242800	540.12	499.81	493.82	508.14	48.19
23-07-2014	515	540	505	520	1236400	539.52	500.41	493.487	508.34	55.91
24-07-2014	520	530	510	515	558700	538.42	501	493.32	508.565	53.07
25-07-2014	520	520	500	500	737700	536.82	501.47	493.187	508.64	45.59
04-08-2014	495	515	495	505	383600	535.32	501.92	493.02	508.815	48.21
05-08-2014	510	515	500	505	656100	533.52	502.37	492.92	508.99	48.21
06-08-2014	505	505	498	499	244800	531.9	502.81	492.947	509.16	45.18
07-08-2014	499	520	499	500	1500100	530.3	503.23	492.947	509.26	45.79
08-08-2014	500	500	498	498	133000	528.56	503.53	492.967	508.75	44.72
11-08-2014	499	510	499	499	421200	526.94	503.87	493.06	508.145	45.41
12-08-2014	500	500	493	493	376000	525.1	504.21	493.113	507.61	42.02
13-08-2014	493	520	490	505	1971500	522.9	504.62	493.247	506.985	50.05
14-08-2014	510	560	510	525	8295000	521	505.26	493.413	506.26	59.99
15-08-2014	530	545	525	525	1547900	519.3	505.98	493.68	505.635	59.99
18-08-2014	530	540	520	525	1079500	517.7	506.73	493.913	505.06	59.99
19-08-2014	530	545	520	520	2170000	516.2	507.43	494.113	504.71	56.48
20-08-2014	525	525	510	515	652000	514.6	508.02	494.28	504.285	53.13
21-08-2014	515	515	500	505	1139700	512.5	508.57	494.413	503.86	47.12
22-08-2014	515	525	500	500	527800	510.2	509.11	494.64	503.36	44.41
25-08-2014	505	515	499	505	1223800	508.4	509.69	494.827	502.885	47.65
26-08-2014	505	510	496	498	819700	506.76	510.27	494.913	502.425	43.80
27-08-2014	495	540	495	530	6239000	505.96	511.32	495.293	502.125	59.79
28-08-2014	540	540	520	520	1978600	505.06	512.23	495.667	501.875	54.56
29-08-2014	525	535	510	510	1133700	504.16	512.78	495.953	501.575	49.87
01-09-2014	505	520	505	510	693500	503.96	513.39	496.22	501.225	49.87
02-09-2014	515	520	505	505	1579700	503.86	514.03	496.453	500.6	47.50
03-09-2014	515	525	505	515	2536700	503.86	514.94	496.7	500.125	52.38
04-09-2014	520	525	505	505	1219800	503.76	515.75	496.887	499.75	47.62
05-09-2014	505	515	505	510	548100	504.14	516.62	497.047	499.4	50.06
08-09-2014	510	520	505	505	918300	504.44	517.4	497.127	498.975	47.67
09-09-2014	505	515	499	500	2092300	504.62	518.14	497.153	498.575	45.33
10-09-2014	500	500	485	491	1469600	504.7	518.78	497.12	498.18	41.40
11-09-2014	498	498	485	490	807200	504.58	519.43	497.173	497.88	40.97
12-09-2014	491	495	485	485	297600	504.3	520.01	497.307	497.655	38.83
15-09-2014	489	489	479	479	427100	503.98	520.48	497.333	497.4	36.36
16-09-2014	479	484	476	479	115600	503.64	520.88	497.4	497.295	36.36
17-09-2014	484	499	484	495	341200	503.34	521.43	497.6	497.22	46.80
18-09-2014	497	500	485	492	473800	502.98	521.96	497.78	497.08	45.30
19-09-2014	491	491	483	488	188000	502.54	522.48	497.933	497.02	43.31
22-09-2014	490	492	488	489	322900	502.22	523.02	498.093	496.915	43.97
23-09-2014	491	491	483	483	362800	501.88	523.39	498.18	496.855	40.88
24-09-2014	481	494	481	489	348700	501.66	523.56	498.353	496.825	45.04
25-09-2014	489	494	482	484	247500	501.54	523.6	498.48	496.82	42.36
26-09-2014	484	486	475	482	456900	501.48	523.66	498.593	496.805	41.31
29-09-2014	495	495	475	479	165900	501.34	523.63	498.7	496.8	39.71
30-09-2014	484	484	476	480	80800	501.1	522.63	498.833	496.825	40.53
01-10-2014	479	485	479	480	261700	500.6	522.23	498.967	496.775	40.53
02-10-2014	478	478	469	474	471100	500.18	521.77	499.06	496.695	37.00
03-10-2014	480	480	460	467	393200	499.66	520.99	499.107	495.98	33.35
06-10-2014	468	468	466	468	17700	498.92	520.02	499.22	495.47	34.34
07-10-2014	466	467	460	461	233100	498.04	519.08	499.22	494.875	30.86
08-10-2014	464	464	457	462	78500	496.88	518.2	499.233	494.335	31.93
09-10-2014	480	480	465	470	21400	495.98	517.2	499.327	493.985	39.88
10-10-2014	470	470	454	460	33700	495.18	516	499.373	493.685	34.46
13-10-2014	465	465	454	459	125900	494.26	514.79	499.367	493.33	33.96
14-10-2014	459	465	455	458	98100	493.32	513.42	499.353	493.02	33.44
15-10-2014	459	460	450	450	141100	492.34	512.12	499.32	492.795	29.55
16-10-2014	450	450	425	444	85800	491.22	510.76	499.227	492.515	27.01
17-10-2014	445	445	430	444	290900	490.14	509.35	499.067	492.26	27.01
20-10-2014	444	470	441	457	309500	489.3	508.12	499.013	492.12	39.97
21-10-2014	457	463	450	460	293000	488.64	506.87	499.02	491.995	42.51
22-10-2014	465	469	460	462	351100	487.78	505.34	499.007	491.88	44.21
23-10-2014	469	469	455	460	147900	486.48	503.74	499	491.68	42.85
24-10-2014	465	465	442	454	130900	485.06	502.18	499.007	491.525	38.97
27-10-2014	458	465	450	461	369900	483.78	500.74	499.08	491.38	45.20
28-10-2014	475	475	451	466	487100	482.7	499.45	499.187	491.26	49.18
29-10-2014	470	472	466	471	304700	481.82	498.21	499.287	491.165	52.87
30-10-2014	475	483	465	481	217500	481.34	496.92	499.493	491.145	59.25
31-10-2014	495	530	486	510	3306400	481.54	495.87	499.92	491.365	71.35
03-11-2014	510	520	500	500	1007700	481.44	494.92	500.273	491.48	64.26
04-11-2014	500	510	496	496	496100	481.4	494.08	500.647	491.535	61.63
05-11-2014	495	498	485	495	240700	480.7	493.33	501.113	491.645	60.95
06-11-2014	505	510	495	495	559100	480.2	492.63	501.553	491.8	60.95
07-11-2014	496	496	479	479	689900	479.58	491.87	501.713	491.86	50.68
10-11-2014	479	490	470	475	531500	478.88	491.42	501.887	491.885	48.48
11-11-2014	485	485	466	466	486000	478.1	490.98	502.053	491.865	43.86
12-11-2014	468	478	468	474	446100	477.28	490.57	502.387	491.845	48.55
13-11-2014	478	478	471	476	144600	476.7	490.23	502.733	491.84	49.68
14-11-2014	476	480	470	471	161500	475.92	490.03	503.053	491.765	46.91
17-11-2014	468	472	460	469	297500	475.2	489.82	503.333	491.645	45.80
18-11-2014	469	500	469	475	239100	474.7	489.66	503.66	491.54	49.63
19-11-2014	480	495	476	477	365500	474.42	489.56	503.993	491.445	50.87
20-11-2014	485	490	475	478	291700	474.18	489.38	504.347	491.425	51.52
21-11-2014	483	487	477	478	72400	474.04	489.17	504.687	491.49	51.52
24-11-2014	490	490	478	478	146700	474.02	489	504.993	491.505	51.52
25-11-2014	489	489	480	484	308800	474.12	488.88	505.293	491.58	55.86
26-11-2014	480	490	479	480	230300	473.82	488.58	505.56	491.655	52.49
27-11-2014	488	488	482	482	110100	473.62	488.3	505.847	491.74	53.98
28-11-2014	490	490	481	481	120400	473.48	488.01	506.147	491.82	53.08
01-12-2014	482	482	479	482	262700	473.34	487.78	506.46	491.905	53.91
02-12-2014	485	485	475	480	38400	473.28	487.58	506.687	491.955	51.94
03-12-2014	482	482	470	474	125500	472.98	487.32	506.7	492.01	46.44
04-12-2014	485	485	476	480	19300	472.9	487.22	506.7	492.085	51.92
05-12-2014	483	483	475	475	151700	472.76	487.12	506.693	492.135	47.55
08-12-2014	475	480	468	469	135200	472.56	486.95	506.607	492.165	42.89
09-12-2014	472	472	468	469	31700	472.34	486.72	505.867	492.21	42.89
10-12-2014	469	478	465	470	167000	472.14	486.37	505.533	492.26	43.95
11-12-2014	477	478	469	477	116800	472.2	486.19	505.247	492.345	50.85
12-12-2014	477	477	470	475	99000	472.36	486.01	504.78	492.42	48.99
15-12-2014	475	475	464	467	216300	472.34	485.63	504.127	492.5	42.34
16-12-2014	467	467	450	461	352400	472.34	485.19	503.5	492.5	38.16
17-12-2014	475	475	475	475	200	472.6	484.74	503	492.575	50.46
18-12-2014	475	475	456	458	348400	472.36	484.17	502.253	492.585	40.04
19-12-2014	460	464	450	464	396800	472.44	483.81	501.48	492.64	44.41
22-12-2014	464	480	457	457	160000	472.4	483.33	500.66	492.625	40.69
23-12-2014	470	470	453	453	371200	472.3	482.81	499.713	492.59	38.69
24-12-2014	453	463	452	455	108200	472.4	482.37	498.88	492.59	40.27
29-12-2014	464	464	455	455	271700	472.62	481.92	498.047	492.575	40.27
30-12-2014	460	463	455	458	122600	472.9	481.52	497.2	492.525	42.83
02-01-2015	475	475	459	470	40900	473.16	481.23	496.467	492.55	51.73
05-01-2015	470	475	463	465	34500	473.26	480.95	495.667	492.58	48.35
06-01-2015	465	470	458	461	547500	473.24	480.51	494.64	492.565	45.78
07-01-2015	461	467	457	467	230200	473.38	479.93	493.62	492.595	50.07
08-01-2015	467	467	457	460	201500	473.5	479.28	492.62	492.63	45.54
09-01-2015	470	470	459	460	64400	473.48	478.63	491.653	492.68	45.54
12-01-2015	470	470	460	461	182200	473.38	478.04	490.76	492.735	46.34
13-01-2015	461	461	450	458	135900	473.12	477.47	489.847	492.745	44.23
14-01-2015	465	466	457	457	182000	472.64	476.99	488.827	492.78	43.52
15-01-2015	455	460	455	455	68100	471.54	476.54	487.76	492.825	42.06
16-01-2015	460	460	450	450	106800	470.54	475.99	486.793	492.84	38.58
19-01-2015	450	458	428	428	251800	469.18	475.29	485.78	492.78	27.72
20-01-2015	450	455	433	445	54200	468.18	474.44	484.947	492.88	41.44
21-01-2015	435	451	430	439	95800	467.06	473.63	484.107	492.93	38.65
22-01-2015	441	450	426	428	410900	466.04	472.81	483.26	492.795	34.12
23-01-2015	430	437	428	430	166300	465.14	472.01	482.66	492.7	35.60
26-01-2015	440	440	427	429	132900	464.4	471.25	482.12	492.64	35.17
27-01-2015	443	443	428	429	304600	463.5	470.39	481.547	492.665	35.17
28-01-2015	434	435	425	428	394900	462.54	469.62	481	492.685	34.69
29-01-2015	430	434	422	426	836900	461.64	468.78	480.567	492.7	33.70
30-01-2015	429	430	421	430	232200	460.86	468.03	480.167	492.715	37.54
02-02-2015	429	429	422	423	27600	459.82	467.26	479.713	492.7	33.85
03-02-2015	429	433	422	425	693600	458.78	466.6	479.3	492.69	35.79
04-02-2015	430	431	426	426	688100	457.74	465.96	478.833	492.695	36.79
05-02-2015	426	460	426	451	1301200	457.2	465.62	478.513	492.815	55.49
06-02-2015	452	460	452	457	354700	456.78	465.4	478.26	492.94	58.65
09-02-2015	459	465	459	460	252200	456.3	465.21	478.02	493.045	60.17
10-02-2015	440	465	440	464	590100	455.98	464.9	477.713	493.165	62.17
11-02-2015	469	469	455	455	175200	455.44	464.53	477.347	493.245	55.43
12-02-2015	455	466	455	456	282800	454.94	464.21	476.987	493.345	56.00
13-02-2015	469	470	460	460	162300	454.5	463.92	476.687	493.47	58.30
16-02-2015	470	470	456	464	63400	454.18	463.73	476.447	493.56	60.52
17-02-2015	456	465	456	464	186000	453.98	463.48	476.207	493.52	60.52
18-02-2015	464	469	464	465	124400	453.68	463.29	476.04	493.445	61.13
20-02-2015	445	465	445	465	373800	453.48	463.12	475.907	493.39	61.13
23-02-2015	469	470	450	469	762500	453.48	463.02	475.793	493.325	63.69
24-02-2015	465	474	465	470	116600	453.5	462.92	475.647	492.775	64.33
25-02-2015	479	479	465	479	163700	453.68	462.91	475.473	492.57	69.49
26-02-2015	476	488	476	487	247200	453.88	463.04	475.42	492.405	73.20
27-02-2015	489	489	484	485	215500	454.08	463.22	475.367	492.105	70.88
02-03-2015	489	490	485	489	301300	454.52	463.43	475.26	491.725	72.74
03-03-2015	489	494	481	489	185200	455.08	463.71	475.153	491.395	72.74
04-03-2015	498	498	480	480	70300	455.18	463.89	474.887	491.045	62.34
05-03-2015	489	489	455	488	177200	455.78	464.07	474.707	490.635	66.87
06-03-2015	484	489	475	485	397500	456.2	464.32	474.607	490.16	63.77
09-03-2015	485	490	470	485	303600	456.76	464.58	474.473	489.685	63.77
10-03-2015	481	485	481	485	100700	457.4	464.85	474.34	489.135	63.77
11-03-2015	470	494	469	487	866400	458.04	465.22	474.26	488.67	65.12
12-03-2015	480	487	480	487	364700	458.68	465.65	474.173	488.205	65.12
13-03-2015	482	490	470	487	705700	459.26	466.08	474.1	487.715	65.12
16-03-2015	485	485	480	480	600	459.46	466.31	473.973	487.215	56.02
17-03-2015	487	487	475	484	269900	459.84	466.55	473.913	486.71	59.50
18-03-2015	475	485	475	481	170700	460.24	466.74	473.753	486.04	55.92
19-03-2015	481	485	481	481	111200	460.52	466.95	473.46	485.345	55.92
20-03-2015	480	485	480	481	114300	460.94	467.22	473.167	484.7	55.92
23-03-2015	481	481	475	480	25400	461.34	467.41	472.867	484.075	54.56
24-03-2015	475	475	475	475	5200	461.62	467.5	472.567	483.475	48.22
25-03-2015	475	484	474	475	65200	461.96	467.54	472.3	482.875	48.22
26-03-2015	475	480	470	478	52900	462.38	467.51	472.12	482.215	52.09
27-03-2015	475	479	471	479	239700	462.86	467.2	471.98	481.535	53.34
30-03-2015	488	510	483	490	508500	463.66	467.1	471.88	481.01	64.38
31-03-2015	500	500	488	491	1093700	464.92	467.05	471.833	480.565	65.19
01-04-2015	499	499	486	497	22000	465.96	467.07	471.613	480.2	69.63
02-04-2015	486	496	486	490	177100	466.98	467.02	471.413	479.825	60.01
06-04-2015	500	500	490	495	123700	468.32	467.18	471.313	479.525	63.85
07-04-2015	495	505	494	495	898800	469.62	467.38	471.213	479.4	63.85
08-04-2015	495	499	492	493	56700	470.9	467.65	471.133	479.315	61.13
09-04-2015	493	505	493	505	195800	472.42	467.96	471.067	479.265	69.53
10-04-2015	510	510	497	505	200000	473.96	468.25	471.067	479.24	69.53
13-04-2015	505	505	495	500	169000	475.44	468.54	471	479.285	62.95
14-04-2015	489	499	489	498	88400	476.8	468.83	470.953	479.325	60.49
15-04-2015	497	498	490	498	263800	478.3	469.06	470.94	479.36	60.49
16-04-2015	500	500	500	500	10400	479.8	469.29	471	479.425	62.21
17-04-2015	495	500	495	499	120000	481.26	469.5	471.06	479.44	60.78
20-04-2015	495	498	490	498	339500	482.2	469.7	471.147	479.435	59.32
21-04-2015	498	498	495	495	608000	482.96	469.87	471.253	479.435	55.05
22-04-2015	490	496	488	494	227300	483.64	469.97	471.353	479.425	53.67
23-04-2015	492	495	488	493	66900	484.22	470.1	471.34	479.34	52.25
24-04-2015	495	495	488	491	213900	484.94	470.19	471.333	479.245	49.44
27-04-2015	491	491	475	491	309000	485.64	470.29	471.353	479.15	49.44
28-04-2015	480	489	480	488	108100	486.2	470.35	471.347	479.065	45.20
29-04-2015	482	490	477	490	129500	486.72	470.45	471.393	479.015	48.38
30-04-2015	475	498	475	495	246600	487.34	470.66	471.433	478.99	55.34
04-05-2015	495	500	483	500	473200	488.04	470.86	471.54	479.04	61.01
05-05-2015	500	500	493	497	222800	488.68	471.08	471.64	479.1	56.38
06-05-2015	500	505	500	505	242400	489.4	471.44	471.813	479.195	64.18
07-05-2015	505	510	498	505	264800	490.1	471.8	471.98	479.26	64.18
08-05-2015	510	510	500	510	232100	490.72	472.2	472.18	479.285	68.28
11-05-2015	505	530	500	520	836700	491.38	472.63	472.487	479.41	74.57
12-05-2015	520	525	500	505	184600	491.78	472.93	472.74	479.47	56.49
13-05-2015	505	515	505	515	174100	492.3	473.41	473.053	479.52	62.94
15-05-2015	515	520	510	520	81000	492.92	474	473.447	479.595	65.68
18-05-2015	525	525	510	520	93300	493.72	474.45	473.833	479.595	65.68
19-05-2015	520	530	510	520	393300	494.36	475.07	474.167	479.62	65.68
20-05-2015	525	550	520	535	1235400	495.36	475.78	474.667	479.795	73.12
21-05-2015	545	550	520	535	699900	496.36	476.56	475.173	479.945	73.12
22-05-2015	535	540	520	530	1417800	497.26	477.33	475.653	480.07	67.47
25-05-2015	530	545	525	535	1415300	498.22	478.13	476.22	480.25	69.97
26-05-2015	540	540	525	535	1646600	499.18	478.93	476.827	480.425	69.97
27-05-2015	510	520	480	520	2924000	499.84	479.55	477.333	480.535	55.20
28-05-2015	505	515	500	505	345700	500.34	479.9	477.653	480.565	44.98
29-05-2015	505	505	498	505	444100	500.76	480.3	477.953	480.625	44.98
01-06-2015	500	510	490	495	328600	501.04	480.64	478.173	480.575	39.34
03-06-2015	495	500	490	490	450300	501.22	480.87	478.373	480.4	36.86
04-06-2015	490	490	481	490	814300	501.4	481.17	478.613	480.225	36.86
05-06-2015	490	492	484	492	185000	501.64	481.49	478.82	480.06	38.65
08-06-2015	485	491	460	491	284700	501.96	481.79	478.987	479.915	38.07
09-06-2015	475	488	462	488	168900	502.22	482.09	479.1	479.78	36.30
10-06-2015	488	494	472	490	61600	502.46	482.42	479.16	479.705	38.36
11-06-2015	490	490	476	490	83700	502.68	482.77	479.027	479.655	38.36
12-06-2015	482	490	482	490	51100	502.68	483.17	478.96	479.58	38.36
15-06-2015	495	495	475	490	160800	502.66	483.79	478.92	479.54	38.36
16-06-2015	480	493	480	493	206100	502.58	484.27	478.907	479.355	42.13
17-06-2015	485	493	483	493	339600	502.64	484.81	478.893	479.22	42.13
18-06-2015	492	493	490	493	147100	502.6	485.46	478.987	479.135	42.13
19-06-2015	490	493	488	493	325000	502.56	486.09	479.107	479.05	42.13
22-06-2015	485	493	485	493	5800	502.56	486.73	479.287	478.99	42.13
23-06-2015	493	493	493	493	20000	502.32	487.37	479.413	478.88	42.13
24-06-2015	490	491	489	491	61100	502.04	488	479.513	478.81	39.61
25-06-2015	487	490	485	490	93000	501.84	488.64	479.64	478.71	38.37
26-06-2015	485	490	481	490	37500	501.68	489.24	479.78	478.635	38.37
29-06-2015	490	490	482	489	279700	501.5	489.9	479.873	478.58	37.03
30-06-2015	490	490	482	485	38200	501.2	490.5	479.927	478.55	32.19
01-07-2015	485	485	476	483	344600	500.88	491.07	479.96	478.515	30.07
02-07-2015	488	488	484	484	400	500.6	491.4	480	478.51	32.46
03-07-2015	476	483	470	483	705100	500.36	491.66	480.033	478.53	31.31
06-07-2015	482	484	479	481	362000	500.1	491.87	480.013	478.54	29.08
07-07-2015	472	481	471	481	349200	499.86	492.04	480.02	478.47	29.08
08-07-2015	480	482	472	482	683300	499.68	492.31	480.02	478.42	31.89
09-07-2015	474	482	473	481	272900	499.48	492.56	480.02	478.385	30.59
10-07-2015	479	481	479	481	125600	499.34	492.77	480.013	478.345	30.59
13-07-2015	484	485	482	483	308000	499.2	492.96	480.033	478.345	36.60
14-07-2015	480	481	480	481	255000	498.92	493.13	480.08	478.305	33.48
15-07-2015	479	481	473	481	344800	498.54	493.29	480.087	478.29	33.48
22-07-2015	480	510	480	498	176800	498.56	493.62	480.24	478.37	63.88
23-07-2015	497	500	486	497	150000	498.4	493.9	480.427	478.46	62.08
24-07-2015	487	498	482	498	571500	498.26	494.18	480.62	478.55	63.20
27-07-2015	497	500	490	500	222000	498.06	494.39	480.82	478.65	65.39
28-07-2015	494	505	490	500	566800	497.66	494.52	480.973	478.78	65.39
29-07-2015	500	510	491	505	707100	497.66	494.72	481.173	478.97	70.49
30-07-2015	505	510	498	505	15300	497.46	494.88	481.427	479.155	70.49
31-07-2015	505	505	497	505	136600	497.16	495.04	481.72	479.375	70.49
03-08-2015	499	505	493	500	367800	496.76	495.24	481.887	479.565	59.53
04-08-2015	505	505	493	499	127700	496.34	495.35	482.16	479.71	57.61
05-08-2015	499	500	493	499	190100	495.62	495.49	482.393	479.905	57.61
06-08-2015	493	505	491	493	7700	494.78	495.57	482.633	480.075	47.01
07-08-2015	491	497	491	497	214200	494.12	495.69	482.927	480.27	53.19
10-08-2015	500	500	490	497	287600	493.36	495.79	483.207	480.505	53.19
11-08-2015	490	497	482	497	44600	492.6	495.89	483.487	480.77	53.19
12-08-2015	482	496	460	496	494000	492.12	495.98	483.74	481.03	51.32
13-08-2015	505	505	471	495	95400	491.92	496.13	483.907	481.22	49.45
14-08-2015	480	494	460	494	122100	491.7	496.23	484.1	481.39	47.58
18-08-2015	495	495	470	494	101800	491.68	496.36	484.32	481.55	47.58
19-08-2015	472	494	472	494	638200	491.76	496.49	484.5	481.72	47.58
20-08-2015	490	492	472	492	55400	491.8	496.6	484.713	481.91	43.48
21-08-2015	470	491	470	491	77700	491.78	496.71	484.92	482.06	41.55
24-08-2015	462	477	441	477	189600	491.5	496.73	485.027	482.115	24.90
25-08-2015	477	490	465	490	228400	491.54	496.88	485.24	482.21	46.39
26-08-2015	490	490	488	489	40200	491.52	496.99	485.453	482.25	45.31
27-08-2015	494	494	474	491	143700	491.54	497.11	485.693	482.155	47.91
28-08-2015	494	500	478	500	1298400	491.74	497.21	486.027	482.155	57.66
31-08-2015	500	500	494	495	92200	491.84	497.25	486.473	482.15	51.85
01-09-2015	495	495	485	485	21000	491.68	497.13	486.74	482.1	42.61
02-09-2015	485	492	438	490	8200	491.62	497.13	487.08	482.075	47.64
03-09-2015	500	500	487	493	3000	491.62	497.11	487.513	482.145	50.44
04-09-2015	493	493	490	493	4700	491.62	497.09	487.933	482.235	50.44
07-09-2015	479	494	479	491	23100	491.58	497.07	488.347	482.36	48.44
08-09-2015	500	500	489	489	7800	491.5	496.91	488.747	482.435	46.45
09-09-2015	500	500	478	482	67900	491.32	496.68	489.107	482.465	40.22
10-09-2015	475	495	458	487	25900	491.26	496.55	489.513	482.545	45.81
11-09-2015	481	483	481	483	12300	491.12	496.4	489.867	482.615	42.40
14-09-2015	499	499	478	478	400200	490.9	496.2	490.233	482.63	38.53
15-09-2015	489	490	482	482	3100	490.84	496.02	490.613	482.655	43.01
16-09-2015	477	490	477	490	21100	490.98	495.93	491.04	482.715	50.73
17-09-2015	482	494	482	494	51900	491.18	495.89	491.327	482.795	54.09
18-09-2015	482	482	480	480	14600	491.12	495.74	491.48	482.805	43.05
21-09-2015	490	495	490	495	230200	491.4	495.75	491.713	482.86	53.90
22-09-2015	485	490	485	490	70100	491.58	495.72	491.887	482.91	50.45
23-09-2015	482	498	482	498	84800	491.9	495.79	492.173	482.99	55.38
25-09-2015	486	498	486	488	135000	492.04	495.76	492.387	483.025	48.84
28-09-2015	485	491	485	491	61900	492.24	495.79	492.593	483.07	50.72
29-09-2015	485	498	485	498	140200	492.54	495.87	492.82	483.16	54.88
30-09-2015	486	498	485	498	114200	492.88	495.9	493.047	483.28	54.88
01-10-2015	485	497	485	497	55900	493.2	495.87	493.26	483.365	54.13
02-10-2015	486	499	486	499	42900	493.22	495.89	493.487	483.485	55.45
05-10-2015	498	499	489	499	53400	493.26	495.83	493.687	483.635	55.45
06-10-2015	487	498	487	498	10200	493.26	495.76	493.873	483.78	54.54
07-10-2015	487	497	487	497	62000	493.2	495.63	493.993	483.915	53.59
08-10-2015	487	496	485	496	122600	493.12	495.39	494.053	484.01	52.60
09-10-2015	497	497	489	497	155100	492.96	495.31	494.133	484.12	53.52
12-10-2015	487	498	487	498	126900	492.82	495.14	494.193	484.275	54.48
13-10-2015	490	495	481	494	37300	492.6	494.88	494.227	484.44	50.05
15-10-2015	495	495	485	495	2600	492.5	494.63	494.327	484.54	51.12
16-10-2015	492	492	492	492	10100	492.36	494.35	494.353	484.71	47.82
19-10-2015	494	494	494	494	15000	492.26	493.94	494.413	484.86	50.13
20-10-2015	490	497	488	497	124000	492.34	493.56	494.493	485.06	53.46
21-10-2015	489	499	487	499	100500	492.38	493.25	494.587	485.29	55.60
22-10-2015	489	499	489	499	197000	492.42	492.89	494.667	485.51	55.60
23-10-2015	491	500	490	500	165000	492.48	492.54	494.753	485.735	56.75
26-10-2015	500	500	500	500	50000	492.56	492.34	494.84	485.945	56.75
27-10-2015	500	505	492	505	765000	492.76	492.34	495.007	486.12	62.39
28-10-2015	500	510	500	510	70000	493.08	492.39	495.18	486.345	67.02
29-10-2015	505	520	500	510	185200	493.4	492.54	495.373	486.59	67.02
30-10-2015	520	530	510	515	105900	493.82	492.79	495.6	486.83	71.15
02-11-2015	515	540	515	525	505600	494.48	493.14	495.893	487.155	77.27
03-11-2015	525	540	520	540	448000	495.46	493.62	496.293	487.555	83.07
04-11-2015	545	550	530	550	207000	496.92	494.21	496.793	488	85.69
05-11-2015	560	560	540	555	56400	498.22	494.88	497.327	488.485	86.79
06-11-2015	555	565	555	560	55300	499.64	495.58	497.873	489	87.80
09-11-2015	565	590	510	535	768800	500.52	496.03	498.247	489.4	62.18
10-11-2015	515	550	515	550	110900	501.52	496.63	498.647	489.9	68.18
11-11-2015	560	570	525	540	171500	502.42	497.13	498.973	490.46	61.21
12-11-2015	535	545	500	515	656900	503.02	497.35	499.093	490.81	47.99
13-11-2015	525	525	492	510	344200	503.42	497.52	499.227	491.165	45.86
16-11-2015	510	525	510	525	61800	504.06	497.84	499.427	491.65	52.66
17-11-2015	525	545	500	545	379100	505.1	498.36	499.76	492.225	59.89
18-11-2015	560	560	500	505	921100	505.38	498.48	499.84	492.605	45.06
19-11-2015	505	510	505	510	152000	505.8	498.65	499.873	493.01	46.84
20-11-2015	505	515	505	515	844500	506.46	498.89	499.94	493.445	48.62
23-11-2015	505	515	500	515	837300	507.02	499.14	500.04	493.89	48.62
24-11-2015	515	530	500	530	397100	507.96	499.54	500.253	494.39	53.99
25-11-2015	510	530	510	530	256300	509	499.95	500.467	494.925	53.99
26-11-2015	505	520	500	505	709500	509.46	500.15	500.5	495.325	44.91
27-11-2015	505	510	495	505	452900	509.76	500.37	500.54	495.72	44.91
30-11-2015	500	500	495	500	470700	509.88	500.53	500.553	495.965	43.23
01-12-2015	495	505	495	505	461000	510.38	500.75	500.62	496.205	45.43
02-12-2015	497	497	491	491	282900	510.3	500.85	500.6	496.36	40.67
03-12-2015	492	505	450	505	1670800	510.6	501.09	500.68	496.565	46.69
04-12-2015	500	515	500	515	115500	510.94	501.42	500.84	496.865	50.55
07-12-2015	520	520	490	495	400500	511.08	501.56	500.867	497.06	43.73
08-12-2015	491	510	490	510	76900	511.46	501.85	501.013	497.31	49.26
10-12-2015	490	505	489	505	496200	511.6	502.07	501.113	497.515	47.58
11-12-2015	490	505	490	505	33000	511.74	502.31	501.18	497.72	47.58
14-12-2015	492	510	491	510	130600	512	502.6	501.247	497.945	49.57
15-12-2015	520	520	490	510	594000	512.22	502.72	501.333	498.17	49.57
16-12-2015	510	515	494	515	373400	512.54	502.9	501.4	498.4	51.70
17-12-2015	520	520	495	520	580000	512.98	503.12	501.5	498.65	53.80
18-12-2015	497	510	495	505	540900	513.14	503.17	501.467	498.78	47.17
21-12-2015	500	515	495	515	1220400	513.52	503.32	501.433	498.92	51.47
22-12-2015	500	505	498	505	660900	513.68	503.32	501.433	499.02	47.33
23-12-2015	500	500	496	500	284400	513.72	503.27	501.333	499.075	45.36
28-12-2015	499	499	495	499	269100	513.82	503.21	501.193	499.125	44.96
29-12-2015	498	500	495	500	244500	513.92	503.21	501.06	499.225	45.48
30-12-2015	495	525	490	525	2303600	514.58	503.47	501.093	499.41	56.54
04-01-2016	499	520	493	498	567600	514.66	503.46	500.847	499.475	45.75
05-01-2016	498	498	488	488	317800	514.48	503.41	500.533	499.49	42.51
06-01-2016	485	497	477	489	47000	514.28	503.33	500.26	499.51	42.94
07-01-2016	490	490	489	489	8300	514.08	503.25	499.953	499.52	42.94
08-01-2016	480	496	480	496	106800	514	503.24	499.693	499.565	46.24
11-01-2016	483	498	483	498	76500	513.96	503.26	499.547	499.62	47.18
12-01-2016	499	499	490	498	46600	513.82	503.29	499.5	499.71	47.18
13-01-2016	491	500	480	491	86600	513.44	503.26	499.407	499.745	44.06
14-01-2016	499	499	480	487	359700	512.98	503.19	499.353	499.775	42.33
15-01-2016	493	493	475	490	498000	512.48	503.15	499.353	499.82	44.10
18-01-2016	489	492	488	492	11900	511.82	503.15	499.367	499.875	45.30
19-01-2016	480	492	475	480	281900	510.62	503.04	499.287	499.875	39.77
20-01-2016	480	480	470	480	171300	509.22	503.07	499.213	499.9	39.77
21-01-2016	484	484	484	484	10700	507.8	503.01	499.187	499.945	42.48
22-01-2016	484	484	469	473	389100	506.06	502.85	499.073	499.92	37.48
25-01-2016	474	480	467	474	152700	504.84	502.68	498.967	499.895	38.19
26-01-2016	471	471	455	469	311500	503.22	502.37	498.827	499.79	35.98
27-01-2016	470	480	470	480	43300	502.02	502.22	498.76	499.735	43.70
28-01-2016	479	479	457	475	410300	501.22	502.12	498.64	499.625	41.26
29-01-2016	475	480	458	460	295100	500.22	501.82	498.42	499.475	34.97
01-02-2016	480	480	460	463	23100	498.98	501.52	498.22	499.315	37.04
02-02-2016	469	469	457	465	141100	497.38	501.24	498.033	499.165	38.44
03-02-2016	470	470	456	470	48500	496.68	501.03	497.88	499.05	41.93
04-02-2016	470	490	470	490	104500	496.28	501.04	497.86	498.975	53.34
05-02-2016	480	490	463	490	437800	495.78	501.12	497.853	498.9	53.34
09-02-2016	470	489	470	488	16100	495.24	501.13	497.84	498.84	52.15
10-02-2016	471	489	471	489	14300	494.42	501.19	497.833	498.795	52.72
11-02-2016	473	480	465	470	480800	493.22	501.11	497.707	498.655	42.43
12-02-2016	470	470	459	468	305200	492.48	500.97	497.593	498.495	41.51
15-02-2016	470	490	462	490	106700	492.18	500.97	497.64	498.45	53.45
16-02-2016	473	475	460	470	358900	491.58	500.73	497.547	498.31	44.55
17-02-2016	470	473	459	472	137600	490.92	500.65	497.473	498.195	45.52
18-02-2016	474	479	465	479	1604200	490.68	500.49	497.46	498.12	48.92
19-02-2016	466	466	460	460	395500	489.78	500.19	497.32	497.955	41.38
22-02-2016	465	465	457	459	208900	488.66	499.8	497.167	497.795	41.03
23-02-2016	464	465	450	457	180800	487.9	499.49	497.007	497.625	40.28
24-02-2016	459	459	455	456	151200	486.82	499.14	496.84	497.465	39.88
25-02-2016	459	460	449	449	179600	485.7	498.65	496.613	497.26	37.15
26-02-2016	451	469	451	463	82500	484.86	498.3	496.493	497.1	45.23
29-02-2016	463	468	463	468	94600	484.02	498.01	496.407	496.94	47.81
01-03-2016	470	470	450	460	394500	483.02	497.62	496.153	496.755	44.22
02-03-2016	463	468	463	466	53300	482.04	497.29	495.947	496.56	47.41
03-03-2016	468	469	459	465	43800	480.94	496.96	495.727	496.36	46.93
04-03-2016	467	468	450	455	375100	479.94	496.54	495.427	496.085	42.30
07-03-2016	460	468	451	459	236800	478.82	496.17	495.153	495.78	44.65
08-03-2016	460	464	453	458	282900	477.88	495.78	494.84	495.545	44.17
10-03-2016	456	458	456	458	130900	477.04	495.38	494.527	495.26	44.17
11-03-2016	459	459	450	452	356000	476.1	494.96	494.173	494.92	41.07
14-03-2016	452	458	452	458	122500	475.26	494.59	493.893	494.61	45.21
15-03-2016	460	470	460	464	218600	474.04	494.31	493.66	494.33	49.07
16-03-2016	465	488	465	475	1079100	473.58	494.12	493.5	494.03	55.28
17-03-2016	480	488	470	479	797600	473.4	493.94	493.407	493.75	57.32
18-03-2016	479	487	470	472	992700	473.06	493.67	493.24	493.46	52.78
21-03-2016	470	480	465	480	571800	472.88	493.48	493.127	493.185	56.97
22-03-2016	480	480	465	465	502400	472.26	493.13	492.913	492.835	48.32
23-03-2016	469	470	460	468	193600	471.66	492.81	492.727	492.575	49.95
24-03-2016	468	470	460	463	357600	470.96	492.39	492.513	492.365	47.26
28-03-2016	463	468	463	468	65900	470.5	491.97	492.34	492.18	50.15
29-03-2016	469	469	460	464	273500	470.04	491.51	492.14	492.025	47.89
30-03-2016	465	469	464	468	47000	469.6	491.04	491.967	491.915	50.31
31-03-2016	469	470	460	469	448000	469.14	490.48	491.813	491.81	50.92
01-04-2016	469	469	462	469	97200	468.92	489.77	491.667	491.695	50.92
04-04-2016	469	473	466	470	555100	468.72	488.97	491.62	491.59	51.61
05-04-2016	470	475	469	470	318800	468.44	488.12	491.487	491.5	51.61
06-04-2016	464	474	462	467	298900	468.32	487.19	491.34	491.385	49.20
07-04-2016	466	466	460	464	524400	468.12	486.48	491.16	491.255	46.84
08-04-2016	464	466	461	466	109400	468.06	485.64	490.933	491.135	48.61
11-04-2016	467	471	460	466	257000	467.78	484.9	490.74	491.015	48.61
12-04-2016	468	468	459	467	215900	467.62	484.42	490.62	490.885	49.58
13-04-2016	468	471	460	462	715600	467.66	483.94	490.433	490.73	45.00
14-04-2016	462	462	460	462	202100	467.64	483.31	490.227	490.575	45.00
15-04-2016	465	465	461	461	116900	467.56	482.47	490.013	490.415	44.06
18-04-2016	465	468	461	468	74000	467.52	482.1	489.86	490.29	51.70
19-04-2016	470	470	463	468	45900	467.08	481.68	489.72	490.165	51.70
20-04-2016	470	471	461	467	111800	466.62	481.2	489.62	490.045	50.55
21-04-2016	469	469	460	461	355700	466.08	480.66	489.447	489.9	44.23
22-04-2016	465	466	458	465	356600	465.6	480.01	489.327	489.775	48.83
25-04-2016	465	469	460	464	460400	465.48	479.35	489.233	489.65	47.77
26-04-2016	461	463	460	463	168500	465.38	478.93	489.107	489.54	46.67
27-04-2016	463	469	463	469	304200	464.96	478.57	488.967	489.47	53.53
28-04-2016	470	500	470	480	1353700	465.16	478.37	488.873	489.45	62.94
29-04-2016	490	575	474	510	11963000	465.92	478.42	489.073	489.585	76.76
02-05-2016	510	520	482	505	1950600	466.44	478.56	489.14	489.705	71.95
03-05-2016	505	515	490	496	1350200	467.16	478.47	489.18	489.78	64.15
04-05-2016	490	515	490	498	2122100	467.94	478.3	489.18	489.86	65.05
09-05-2016	505	510	490	490	1652100	468.6	478.25	489.193	489.905	58.66
10-05-2016	490	492	484	490	1768700	469.28	478.05	489.187	489.95	58.66
11-05-2016	490	492	486	490	1347200	470.1	477.9	489.133	489.985	58.66
12-05-2016	490	520	486	505	12219300	470.94	477.9	489.18	490.105	66.39
13-05-2016	490	490	456	456	5128000	470.7	477.36	488.907	489.98	40.04
16-05-2016	452	466	442	454	2330000	470.58	476.8	488.607	489.76	39.36
17-05-2016	454	466	442	454	1704900	470.34	476.19	488.307	489.545	39.36
18-05-2016	454	454	444	444	791600	469.92	475.43	487.947	489.275	35.80
19-05-2016	444	444	432	440	596500	469.62	474.78	487.567	488.975	34.46
20-05-2016	436	440	428	432	405500	469.08	473.95	487.14	488.635	31.88
23-05-2016	428	440	426	436	634900	468.64	473.26	486.733	488.29	34.52
24-05-2016	438	438	428	430	283100	468.08	472.56	486.28	487.915	32.49
25-05-2016	430	436	428	432	578400	467.68	471.89	485.867	487.55	33.88
26-05-2016	436	456	432	442	826200	467.36	471.31	485.513	487.26	40.51
27-05-2016	450	484	448	470	5966400	467.48	470.76	485.367	487.115	54.31
30-05-2016	480	496	476	486	6769200	467.7	470.64	485.313	487.05	60.02
31-05-2016	486	492	472	472	1866400	467.56	470.48	485.147	486.945	53.69
01-06-2016	480	480	454	462	1532000	467.36	470.21	484.9	486.77	49.67
02-06-2016	462	468	456	462	403200	467	469.94	484.653	486.595	49.67
03-06-2016	460	486	456	472	1532200	467.14	469.7	484.467	486.47	53.70
06-06-2016	478	480	464	470	683900	467.18	469.42	484.267	486.34	52.79
07-06-2016	472	480	466	468	3471000	467.28	469.12	484.02	486.205	51.84
08-06-2016	474	474	466	470	1134300	467.32	468.91	483.753	486.085	52.75
09-06-2016	470	474	464	470	840400	467.44	468.74	483.487	485.965	52.75
10-06-2016	472	478	466	472	1308600	467.52	468.56	483.2	485.855	53.77
13-06-2016	472	472	468	470	1288500	467.54	468.34	482.833	485.745	52.55
14-06-2016	470	470	462	464	425800	467.44	468.18	482.327	485.61	48.98
15-06-2016	470	470	460	464	480900	467.32	468.02	481.753	485.545	48.98
16-06-2016	468	468	456	464	413100	467.2	467.82	481.147	485.415	48.98
17-06-2016	458	464	456	462	432300	467.1	467.71	480.493	485.28	47.63
20-06-2016	464	464	456	460	728200	467.02	467.57	479.993	485.125	46.25
21-06-2016	460	464	456	462	654600	466.94	467.5	479.407	484.935	47.87
22-06-2016	464	464	458	458	186900	466.78	467.28	478.86	484.75	44.96
23-06-2016	458	460	452	454	668900	466.52	467.07	478.453	484.595	42.19
24-06-2016	458	458	442	450	803900	466.28	466.97	478.053	484.395	39.57
27-06-2016	448	450	440	450	355000	466.04	466.84	477.553	484.18	39.57
28-06-2016	444	454	444	454	510200	465.9	466.73	476.947	483.985	43.63
29-06-2016	454	456	444	456	302500	465.66	466.59	476.62	483.81	45.60
30-06-2016	456	458	446	448	857700	465.26	466.17	476.207	483.605	39.64
01-07-2016	448	456	448	452	266800	464.96	465.79	475.787	483.455	43.61
11-07-2016	454	466	450	464	515100	465.02	465.55	475.447	483.34	53.49
12-07-2016	466	466	458	466	367000	465.04	465.32	475.02	483.255	54.91
13-07-2016	466	486	464	472	1548800	465.2	465.34	474.633	483.225	58.96
14-07-2016	472	474	450	460	2121500	465.14	465.26	474.333	483.115	49.41
15-07-2016	464	476	450	460	3508500	464.96	464.96	474.033	482.965	49.41
18-07-2016	460	468	456	456	664400	464.48	464.82	473.74	482.775	46.50
19-07-2016	460	460	454	458	636300	463.44	464.68	473.427	482.665	48.14
20-07-2016	462	464	450	456	2732400	462.46	464.45	473.193	482.47	46.60
21-07-2016	458	460	454	454	901000	461.62	464.39	472.853	482.29	45.05
22-07-2016	454	458	452	456	246300	460.78	464.36	472.46	482.08	46.95
25-07-2016	460	460	454	454	425500	460.06	464.33	472.187	481.91	45.26
26-07-2016	452	458	450	456	253300	459.38	464.33	471.827	481.735	47.31
27-07-2016	456	478	454	464	5705800	458.86	464.48	471.553	481.565	54.61
28-07-2016	468	484	464	476	4988800	458.28	464.61	471.36	481.455	62.91
29-07-2016	478	480	464	468	2304500	458.52	464.61	471.08	481.31	55.61
01-08-2016	464	470	462	470	392700	458.84	464.71	470.813	481.165	56.95
02-08-2016	472	480	470	474	1383800	459.24	464.79	470.54	481.04	59.59
03-08-2016	480	484	474	476	2354900	459.88	464.9	470.247	480.93	60.88
04-08-2016	478	595	476	595	35816200	462.98	466.3	470.847	481.42	87.16
05-08-2016	610	660	565	565	17137000	465.64	467.36	471.18	481.765	73.71
08-08-2016	570	635	530	590	9357900	468.72	468.68	471.747	482.23	76.91
09-08-2016	595	665	590	610	12890000	472.32	470.2	472.48	482.79	79.10
10-08-2016	620	665	615	620	5625700	476.08	471.88	473.287	483.42	80.12
11-08-2016	620	625	590	600	3789100	479.24	473.3	473.953	483.945	72.53
12-08-2016	605	610	550	595	2510300	481.74	474.61	474.42	484.46	70.72
15-08-2016	600	600	560	575	1175800	483.52	475.61	474.933	484.865	63.88
16-08-2016	580	585	565	575	526700	485.58	476.57	475.513	485.255	63.88
18-08-2016	575	580	560	560	553500	487.54	477.45	475.987	485.56	58.92
19-08-2016	580	580	560	565	943200	489.6	478.3	476.493	485.89	60.04
22-08-2016	580	580	560	570	462000	491.56	479.35	476.987	486.24	61.17
23-08-2016	560	570	550	570	334800	493.56	480.37	477.467	486.59	61.17
24-08-2016	580	615	570	595	3836000	496.1	481.69	478.113	487.04	66.65
25-08-2016	610	615	585	585	1710900	498.4	482.86	478.74	487.415	62.83
26-08-2016	580	595	580	585	401200	500.7	484.07	479.393	487.79	62.83
29-08-2016	590	590	560	565	632900	502.56	485.04	479.893	488.04	55.45
30-08-2016	565	565	545	565	839500	504.46	486	480.38	488.24	55.45
31-08-2016	575	575	555	565	618700	506.48	486.96	480.947	488.365	55.45
01-09-2016	560	570	545	570	530000	508.6	487.96	481.547	488.465	57.03
02-09-2016	575	575	555	555	349400	510.42	488.81	482.02	488.465	51.18
05-09-2016	570	570	550	560	198500	512.38	489.74	482.6	488.465	52.91
06-09-2016	565	565	555	565	367600	514.48	490.75	483.207	488.615	54.65
07-09-2016	565	565	550	565	340900	516.54	491.74	483.847	488.69	54.65
08-09-2016	570	570	555	560	76500	518.58	492.68	484.38	488.79	52.41
09-09-2016	565	565	555	565	84100	520.8	493.66	484.98	489.04	54.42
13-09-2016	550	560	530	555	1241800	522.9	494.59	485.613	489.265	49.88
14-09-2016	550	570	520	570	2019300	525.3	495.67	486.327	489.49	55.83
15-09-2016	570	580	550	570	223200	527.62	496.76	487.027	489.615	55.83
16-09-2016	575	575	560	570	267200	529.9	497.78	487.693	489.94	55.83
19-09-2016	570	570	555	570	270700	532.34	498.8	488.227	490.24	55.83
20-09-2016	560	575	550	565	294000	534.6	499.78	488.727	490.49	53.01
21-09-2016	555	565	535	535	517900	536.02	500.52	489.04	490.59	39.96
22-09-2016	560	590	555	560	178800	537.9	501.47	489.513	490.74	50.82
23-09-2016	560	570	555	570	122500	539.86	502.53	490.18	490.94	54.38
26-09-2016	550	570	545	560	368500	541.86	503.5	490.793	491.215	50.45
27-09-2016	540	560	540	550	285400	543.66	504.31	491.193	491.44	46.81
28-09-2016	545	545	535	540	738500	545.34	504.91	491.66	491.64	43.43
29-09-2016	535	565	535	550	666500	547.18	505.31	492.18	491.865	47.51
30-09-2016	535	560	535	545	155300	548.96	505.71	492.62	492.135	45.74
03-10-2016	550	565	545	560	60500	551.08	506.35	493.287	492.41	51.58
04-10-2016	560	565	530	555	213500	553.06	506.92	493.927	492.61	49.66
05-10-2016	545	560	545	550	232700	554.98	507.52	494.547	492.885	47.75
06-10-2016	550	590	550	590	3637500	557.66	508.52	495.44	493.285	60.77
07-10-2016	590	605	570	580	3915900	559.98	509.42	496.313	493.66	56.95
10-10-2016	580	585	550	555	1216600	561.56	509.92	496.927	493.91	48.70
11-10-2016	555	570	555	555	700400	563.3	510.91	497.507	494.135	48.70
12-10-2016	560	580	555	565	581700	565.2	512.02	498.207	494.41	51.93
13-10-2016	570	625	565	585	5384900	567.42	513.33	499	494.76	57.67
14-10-2016	585	605	580	580	2366300	569.5	514.69	499.767	495.06	55.88
17-10-2016	580	605	580	590	2492100	569.4	516.19	500.667	495.485	58.65
18-10-2016	590	600	575	580	2359500	569.7	517.67	501.473	495.81	54.93
19-10-2016	580	600	580	590	4845300	569.7	519.21	502.353	496.235	57.81
20-10-2016	595	600	575	585	3331700	569.2	520.76	503.2	496.66	55.89
21-10-2016	580	585	575	575	862400	568.3	522.19	504.02	497.04	52.15
24-10-2016	575	600	570	600	1011700	568.3	523.77	504.967	497.54	59.45
25-10-2016	600	720	585	705	19908700	570.5	526.12	506.573	498.44	76.01
26-10-2016	705	830	670	780	24497500	574.6	529.06	508.607	499.85	81.74
27-10-2016	790	830	740	770	7173300	578.5	532.04	510.547	501.26	79.03
28-10-2016	770	805	750	760	5065300	582.5	535.02	512.467	502.615	76.30
31-10-2016	750	750	685	700	4666500	585.2	537.4	513.933	503.67	62.39
01-11-2016	700	715	650	690	2706000	587.6	539.58	515.433	504.64	60.42
02-11-2016	695	725	690	710	17336100	590.4	541.98	517.047	505.7	62.95
03-11-2016	710	710	660	665	3664100	591.8	543.95	518.393	506.535	54.51
04-11-2016	665	695	640	680	2542800	593.7	546.05	519.807	507.48	56.60
07-11-2016	695	695	670	695	683100	595.9	548.3	521.347	508.52	58.64
08-11-2016	700	750	700	710	5844300	598.8	550.68	522.96	509.62	60.64
09-11-2016	710	725	660	680	1832400	601.1	552.78	524.367	510.56	54.93
10-11-2016	695	735	665	695	2636000	603.7	555.09	525.873	511.635	57.10
11-11-2016	695	700	660	695	1533000	606.2	557.4	527.373	512.71	57.10
14-11-2016	695	695	650	685	1384600	608.8	559.61	528.807	513.715	55.05
15-11-2016	685	695	645	650	1926800	610.6	561.49	530.027	514.6	48.47
16-11-2016	655	685	655	675	1188400	612.8	563.64	531.433	515.605	52.81
17-11-2016	670	680	665	680	964800	615.1	565.82	532.86	516.66	53.65
18-11-2016	680	680	650	680	944200	617.5	568.04	534.287	517.66	53.65
21-11-2016	665	690	665	680	357100	619.8	570.3	535.707	518.685	53.65
22-11-2016	685	685	670	680	262000	622.3	572.6	537.16	519.785	53.65
23-11-2016	680	680	670	680	504300	624.5	574.9	538.613	520.87	53.65
24-11-2016	680	680	640	665	512300	626.4	577.01	539.973	521.87	49.80
25-11-2016	665	680	655	660	257500	628.2	579.05	541.253	522.82	48.55
28-11-2016	675	675	630	635	910900	629.5	580.92	542.367	523.545	42.76
29-11-2016	635	635	610	620	955200	630.6	582.6	543.387	524.195	39.70
30-11-2016	640	640	600	625	582000	632.4	584.21	544.48	524.88	41.21
01-12-2016	625	640	625	635	619900	633.9	585.9	545.613	525.61	44.22
02-12-2016	635	670	630	670	559100	635.9	587.88	546.987	526.61	53.23
05-12-2016	670	670	660	670	258700	638.1	589.98	548.367	527.62	53.23
06-12-2016	670	670	640	660	411100	640.3	591.98	549.64	528.47	50.53
07-12-2016	650	655	640	655	399100	642.6	593.97	550.807	529.395	49.18
08-12-2016	645	655	630	655	467800	644.7	595.94	551.773	530.31	49.18
09-12-2016	650	655	645	645	54000	646.7	597.83	552.707	531.14	46.32
13-12-2016	645	665	640	650	251400	648.5	599.79	553.733	532.09	47.95
14-12-2016	660	665	640	660	132600	650.6	601.83	554.813	533.095	51.15
15-12-2016	655	665	645	665	136100	652.9	603.94	555.98	534.135	52.71
16-12-2016	665	665	655	665	73800	654.4	606.03	557.147	535.18	52.71
19-12-2016	665	665	635	645	429800	655.7	607.84	558.18	536.16	45.90
20-12-2016	640	650	635	645	35800	657.5	609.53	559.113	537.07	45.90
21-12-2016	635	650	630	650	183500	659.4	611.35	560.407	537.98	47.85
22-12-2016	640	650	625	650	560300	661.1	613.15	561.713	538.93	47.85
23-12-2016	640	645	630	640	276500	662.2	614.81	562.953	539.8	44.15
27-12-2016	640	645	630	645	116800	663.5	616.5	564.293	540.7	46.38
28-12-2016	660	660	630	655	106200	664.8	617.1	565.727	541.7	50.63
29-12-2016	660	660	645	660	107500	666.4	618.05	567.247	542.705	52.66
30-12-2016	665	665	630	630	347500	667.2	618.45	568.54	543.565	41.64
03-01-2017	650	650	635	640	19100	668.3	618.75	569.94	544.475	45.72
04-01-2017	640	645	635	645	119400	669.7	619	571.36	545.44	47.68
05-01-2017	645	645	635	645	192800	670.6	619.45	572.713	546.375	47.68
06-01-2017	645	665	640	645	131100	669.4	619.95	573.88	547.28	47.68
09-01-2017	645	660	630	660	223900	667	620.8	575.04	548.205	53.94
10-01-2017	650	670	650	670	170300	665	621.75	576.36	549.16	57.58
11-01-2017	665	680	660	665	91100	663.1	622.8	577.713	550.125	55.23
12-01-2017	660	665	645	665	154700	662.4	623.8	579.067	551.05	55.23
13-01-2017	660	665	660	665	325500	661.9	624.75	580.353	552.05	55.23
16-01-2017	660	670	655	670	474700	661.1	625.75	581.687	553.06	57.40
17-01-2017	665	675	655	675	168000	661.3	626.55	583.067	554.12	59.52
18-01-2017	665	680	660	670	138900	661.1	627.4	584.4	555.13	56.50
19-01-2017	665	670	660	670	90500	660.6	628.25	585.733	556.16	56.50
20-01-2017	670	670	660	670	74300	659.8	629.3	587.053	557.17	56.50
23-01-2017	670	670	660	670	50000	659.6	630.35	588.387	558.175	56.50
24-01-2017	665	700	660	700	211400	659.7	631.7	589.96	559.33	69.14
25-01-2017	700	700	665	690	278000	659.6	632.9	591.467	560.43	62.61
26-01-2017	695	695	660	680	569300	659.5	634.15	592.907	561.48	56.83
27-01-2017	665	700	660	700	469500	660.5	635.55	594.493	562.645	63.99
30-01-2017	700	705	670	690	563500	660.8	636.8	596.027	563.775	58.74
31-01-2017	690	690	680	685	578000	660.9	638	597.513	564.87	56.26
01-02-2017	685	690	670	690	299600	661.1	639.3	599.06	565.99	58.16
02-02-2017	690	690	675	690	263500	661.3	640.55	600.633	567.105	58.16
03-02-2017	675	695	675	685	481900	661.4	641.85	602.2	568.22	55.37
06-02-2017	680	690	675	690	43100	661.6	643.05	603.8	569.36	57.56
07-02-2017	680	685	670	680	237600	661.9	644.15	605.307	570.455	52.04
08-02-2017	670	685	660	680	209200	662.3	645.25	606.8	571.515	52.04
09-02-2017	675	680	675	680	160600	663.2	646.35	608.347	572.575	52.04
10-02-2017	675	685	675	685	115000	664.5	647.55	609.9	573.665	54.75
13-02-2017	680	685	660	675	902300	665.5	648.95	611.307	574.735	48.81
14-02-2017	675	680	675	680	275300	666.4	650.15	612.733	575.81	51.64
16-02-2017	675	685	670	685	629000	666.7	651.3	614.153	576.915	54.35
17-02-2017	680	680	670	680	640300	666.9	652.5	615.62	578	51.26
20-02-2017	680	680	670	680	448600	667.3	653.8	617.087	579.055	51.26
21-02-2017	680	695	640	690	1968400	668	655.3	618.647	580.105	56.95
22-02-2017	695	695	670	670	414300	668.3	656.5	620.06	580.905	45.51
23-02-2017	660	700	660	695	1500100	669.3	658	621.653	581.855	57.11
24-02-2017	695	710	685	695	1310300	670.2	659.35	623.26	582.85	57.11
27-02-2017	705	750	705	730	1737500	671.6	661.1	625.087	584.01	68.12
28-02-2017	735	745	730	735	2261700	673	662.95	626.96	585.235	69.34
01-03-2017	745	745	720	735	295400	674.4	664.4	628.82	586.46	69.34
02-03-2017	730	735	715	735	500200	676.2	665.95	630.627	587.685	69.34
03-03-2017	735	735	720	720	271000	677.7	667.6	632.253	588.76	60.69
06-03-2017	720	730	710	715	412000	679	669.2	633.9	590.055	58.09
07-03-2017	715	715	690	700	1556700	680	670.55	635.433	591.285	51.03
08-03-2017	695	700	690	700	2481100	681.2	671.7	636.94	592.515	51.03
09-03-2017	695	700	685	695	1931600	682.2	672.85	638.4	593.77	48.74
10-03-2017	680	700	680	700	748400	683.1	673.95	639.1	595.07	51.10
13-03-2017	700	705	685	695	1046400	683.8	675.1	639.967	596.385	48.68
14-03-2017	695	720	680	720	1871000	685.6	676.4	640.833	597.805	59.10
15-03-2017	730	730	695	720	1552200	687.2	677.75	641.567	599.255	59.10
16-03-2017	715	720	705	715	711900	688.6	679.15	642.2	600.67	56.44
17-03-2017	715	720	700	705	796400	689.8	680.2	642.9	601.985	51.46
20-03-2017	710	715	700	705	461000	691	680.2	643.633	603.16	51.46
21-03-2017	715	715	700	710	724000	692	679.5	644.533	604.28	53.82
22-03-2017	710	710	695	705	852500	692.7	678.85	645.4	605.445	51.14
23-03-2017	705	715	700	710	645900	693.6	678.35	646.4	606.685	53.63
24-03-2017	715	820	710	805	5842500	696.4	679.4	648	608.4	77.30
27-03-2017	815	825	765	790	4829000	698.9	680.4	649.467	609.99	71.13
29-03-2017	790	800	765	785	1602600	701.2	681.15	650.9	611.565	69.14
30-03-2017	795	810	770	775	2084400	703.2	682.25	652.1	613.1	65.23
31-03-2017	780	805	780	785	2733700	705.5	683.3	653.433	614.675	67.23
03-04-2017	785	880	785	820	7985400	708.5	684.55	655	616.425	73.06
04-04-2017	835	940	830	905	18523600	713.2	686.5	657.267	618.59	81.62
05-04-2017	915	920	845	875	4256700	717.3	688.45	659.333	620.615	72.83
06-04-2017	875	875	820	840	3648500	720.1	689.9	661.167	622.495	64.14
07-04-2017	840	875	840	860	2635800	723.5	691.55	663.1	624.475	66.59
10-04-2017	860	910	860	870	6941900	727.3	693.4	665.2	626.505	67.78
11-04-2017	875	875	850	865	1877100	730.6	695.55	667.233	628.52	66.51
12-04-2017	865	880	860	875	1254000	734.3	697.55	669.3	630.595	67.81
13-04-2017	875	880	855	860	1168300	737.8	699.35	671.267	632.585	63.81
17-04-2017	855	870	845	845	716700	740.9	701	673.167	634.52	59.99
18-04-2017	845	860	825	850	2059400	744.1	702.7	675.067	636.5	60.83
20-04-2017	850	885	830	865	1977900	747.7	704.55	677.133	638.575	63.32
21-04-2017	865	875	850	875	1315700	751.4	706.5	679.167	640.7	64.92
25-04-2017	875	875	840	850	1572000	754.8	708.35	681.033	642.68	58.10
26-04-2017	850	860	840	850	685800	758.2	710.25	682.9	644.65	58.10
27-04-2017	850	890	845	865	1320900	761.9	712.55	684.867	646.735	60.95
28-04-2017	875	875	850	850	481000	765.2	714.85	686.767	648.725	56.79
02-05-2017	850	850	735	735	6228200	766.4	715.95	688.1	650.08	36.29
03-05-2017	735	735	670	690	6068900	766.6	716.5	688.967	651.2	31.50
04-05-2017	695	710	655	685	2997800	766.6	716.65	689.733	652.265	31.01
05-05-2017	680	745	660	735	4169100	767.7	717.3	690.9	653.64	40.91
08-05-2017	740	750	710	735	1142900	768.8	718.05	692.133	655.015	40.91
09-05-2017	735	735	695	725	1252400	769.5	718.75	693.367	656.36	39.59
10-05-2017	745	800	735	770	8186000	771.5	719.9	694.833	657.92	47.74
12-05-2017	795	825	785	815	5330400	773.9	721.6	696.633	659.715	54.38
15-05-2017	815	835	800	810	4662800	776.2	723.2	698.3	661.495	53.56
16-05-2017	810	810	790	800	6682700	777.6	724.6	699.933	663.215	51.89
17-05-2017	790	810	785	800	5408300	778.9	725.95	701.6	664.945	51.89
18-05-2017	740	760	675	725	8338000	778.7	726.55	702.5	666.29	40.81
19-05-2017	725	725	700	715	2333500	778.3	727.25	703.4	667.545	39.60
22-05-2017	715	715	690	695	989000	777.8	727.75	704.333	668.64	37.21
23-05-2017	700	710	685	690	710800	777.3	728.15	705.233	669.75	36.62
24-05-2017	690	695	665	695	984500	777.2	728.6	706.1	670.875	37.69
26-05-2017	695	700	675	700	940200	777.2	729.2	706.867	672.005	38.80
29-05-2017	700	720	700	710	457300	777.5	729.85	707.733	673.175	41.07
30-05-2017	710	710	690	700	317900	777.5	730.3	708.467	673.7	39.49
31-05-2017	705	705	690	700	252500	777.6	730.7	709.267	674.375	39.49
02-06-2017	700	705	685	695	348900	777.1	731.35	709.967	674.9	38.63
05-06-2017	695	700	685	700	594300	776.7	731.95	710.733	675.35	40.04
06-06-2017	700	700	685	700	801900	776.4	732.5	711.567	675.75	40.04
07-06-2017	700	700	680	695	968400	776.2	733	712.2	676.225	39.00
08-06-2017	695	700	685	695	592700	776	733.5	712.133	676.725	39.00
09-06-2017	695	695	680	680	1180800	775.4	733.7	711.467	677.25	35.78
12-06-2017	685	685	660	680	1832100	774.9	733.8	710.867	677.775	35.78
13-06-2017	675	680	665	670	581300	774.1	733.85	710.267	678.325	33.63
14-06-2017	670	675	660	675	1653700	771.5	733.95	710.1	678.875	35.71
15-06-2017	680	690	665	680	997200	769.3	734.1	710.033	679.425	37.81
16-06-2017	680	680	670	675	1427800	767.1	734.15	709.8	679.95	36.53
19-06-2017	675	675	660	675	1042900	765.1	734.15	709.867	680.35	36.53
20-06-2017	675	680	660	680	1132600	763	734.25	709.867	680.825	38.93
21-06-2017	675	680	665	680	620400	760.2	734.35	709.767	681.3	38.93
22-06-2017	675	675	665	670	678400	755.5	734.35	709.5	681.825	35.79
03-07-2017	670	670	655	660	649400	751.2	734.25	709.367	682.3	32.92
04-07-2017	665	670	655	660	435200	747.6	733.85	709.133	682.775	32.92
05-07-2017	670	670	660	660	100200	743.6	733.55	708.9	683.225	32.92
06-07-2017	660	670	655	665	428300	739.5	733.4	708.767	683.775	36.12
07-07-2017	665	665	650	655	435100	735.3	732.95	708.8	684.25	32.76
10-07-2017	655	660	610	660	235300	731	732.65	708.7	684.725	35.96
11-07-2017	660	665	655	660	242700	727	732.4	708.567	685.2	35.96
12-07-2017	660	660	650	660	1754300	723.3	732.1	708.433	685.7	35.96
13-07-2017	660	665	655	660	859800	719.5	731.8	708.3	686.175	35.96
14-07-2017	660	660	655	660	2126900	715.4	731.55	708.167	686.7	35.96
17-07-2017	660	665	655	660	591300	711.1	731.25	708.033	687.15	35.96
18-07-2017	660	695	660	670	825900	707.5	731.15	708.067	687.65	44.25
19-07-2017	675	690	660	670	2285500	703.9	731.05	708.133	688.15	44.25
20-07-2017	670	670	655	665	871300	699.9	730.9	708.333	688.625	41.16
21-07-2017	665	675	655	670	652600	696.3	730.75	708.667	689.15	45.28
24-07-2017	670	675	660	675	1094900	695.1	730.75	709	689.85	49.11
25-07-2017	675	675	655	655	551000	694.4	730.5	709.133	690.325	37.73
26-07-2017	660	700	660	675	1978500	694.2	730.4	709.167	690.85	50.17
27-07-2017	690	700	675	675	1158400	693	730.35	709.2	691.425	50.17
28-07-2017	675	680	665	680	230600	691.9	730.35	709.333	692.075	52.90
31-07-2017	680	680	665	675	254800	690.9	730.2	709.467	692.75	49.95
01-08-2017	680	700	675	685	1189200	689.2	730.35	709.667	693.425	55.31
02-08-2017	685	685	670	675	1473000	686.4	730.15	709.867	694.075	49.59
03-08-2017	675	680	670	680	162800	683.8	730	710.067	694.675	52.25
04-08-2017	675	675	660	665	443200	681.1	729.35	710.1	695.225	44.64
07-08-2017	670	680	660	680	618700	678.7	728.8	710.2	695.875	52.15
08-08-2017	680	685	670	685	620000	677.9	728.3	710.333	696.35	54.37
09-08-2017	680	680	670	675	297900	677.1	727.7	710.533	696.825	49.43
10-08-2017	680	680	665	675	291100	676.7	727.25	710.733	697.425	49.43
11-08-2017	670	670	665	670	460300	676.3	726.8	710.867	698	46.95
14-08-2017	670	680	660	680	834900	676	726.6	711.067	698.575	52.12
15-08-2017	680	680	670	680	261200	675.6	726.4	711.333	699.05	52.12
16-08-2017	675	680	670	680	177100	675	726.25	711.567	699.55	52.12
18-08-2017	680	685	670	685	335600	674.7	726.1	711.767	700.025	54.86
21-08-2017	675	685	675	685	399100	674.4	726	711.933	700.55	54.86
22-08-2017	685	730	680	710	824800	674.7	725.9	712.467	701.15	66.11
23-08-2017	715	720	690	720	865500	675.1	725.9	713	701.825	69.40
24-08-2017	705	720	705	720	579100	675.5	725.95	713.5	702.55	69.40
25-08-2017	715	720	705	720	338400	676	726.1	714	703.15	69.40
28-08-2017	720	720	705	720	187500	676.5	726.25	714.5	703.225	69.40
29-08-2017	705	705	670	680	2872700	676.5	725.95	714.633	702.725	45.60
30-08-2017	685	685	670	685	558400	676.6	725.75	714.733	702.3	48.00
31-08-2017	685	685	670	685	336800	676.9	725.5	714.867	701.925	48.00
04-09-2017	675	690	670	685	238800	677.1	724.3	715	701.85	48.00
05-09-2017	670	685	670	685	367200	677.2	723.25	715.133	701.825	48.00
06-09-2017	685	685	670	675	292200	677.2	722.15	715.167	701.65	42.91
07-09-2017	670	675	660	675	548300	677.2	721.15	715.167	701.7	42.91
08-09-2017	665	675	660	675	276800	677.1	720.05	715.2	701.675	42.91
11-09-2017	665	675	665	675	411500	677	718.6	715.233	701.575	42.91
12-09-2017	675	675	665	665	1475700	676.9	716.2	715.2	701.35	37.55
13-09-2017	655	675	650	665	727100	677	714.1	715.167	701.275	37.55
14-09-2017	665	665	655	665	213200	677.1	712.35	714.933	701.125	37.55
15-09-2017	655	665	655	665	175500	677.2	710.4	714.767	700.975	37.55
18-09-2017	655	670	650	670	377100	677.3	708.4	714.7	700.9	42.39
19-09-2017	670	670	660	670	400600	677.6	706.45	714.5	701	42.39
20-09-2017	670	675	660	675	409400	677.9	704.45	714.4	701	47.14
22-09-2017	670	685	665	685	343300	678.4	702.7	714.4	701.025	55.11
25-09-2017	685	685	660	660	335400	678.4	700.85	714.2	700.925	39.20
26-09-2017	660	665	650	655	499700	678.3	698.9	713.967	700.8	36.90
27-09-2017	650	650	610	640	810200	677.9	696.65	713.667	700.6	31.03
28-09-2017	640	645	615	630	137200	677.3	694.2	713.267	700.35	27.85
29-09-2017	630	660	625	660	412500	677.1	692.3	713.133	700.325	45.80
02-10-2017	660	660	630	660	136100	676.9	690.4	713	700.325	45.80
03-10-2017	660	660	635	660	344600	676.8	688.35	712.867	700.45	45.80
04-10-2017	660	670	645	660	214100	676.6	686.45	712.7	700.65	45.80
05-10-2017	660	675	650	675	212400	676.6	685.85	712.7	700.9	53.57
06-10-2017	675	675	660	670	298100	676.9	685.65	712.633	701.075	50.95
09-10-2017	670	670	660	670	154700	676.8	685.5	712.533	701.075	50.95
10-10-2017	670	685	665	685	556700	677	685	712.567	701.15	58.08
11-10-2017	690	690	665	675	162300	676.9	684.4	712.533	701.225	52.59
12-10-2017	675	680	660	680	537600	677	683.95	712.467	701.35	54.89
13-10-2017	680	680	675	675	82600	676.8	683	712.5	701.45	52.17
16-10-2017	675	685	660	685	217400	677	681.7	712.433	701.65	56.78
17-10-2017	680	680	665	670	109700	676.8	680.3	712.267	701.75	49.12
18-10-2017	680	680	665	665	201400	676.8	678.95	711.833	701.775	46.86
19-10-2017	670	675	665	670	173300	676.6	677.65	711.4	701.8	49.37
20-10-2017	665	675	660	675	250500	676.4	677.15	711	701.85	51.83
23-10-2017	675	680	665	670	195800	676.3	676.7	710.567	701.975	49.26
24-10-2017	665	675	660	675	170300	676.3	676.5	710.267	702.125	51.83
25-10-2017	665	680	655	680	881900	676.5	676.4	710.033	702.275	54.33
26-10-2017	680	680	655	670	223200	676.3	676.15	709.833	702.375	48.87
27-10-2017	670	670	660	665	260400	676	675.8	709.6	702.5	46.36
30-10-2017	665	670	655	670	103500	675.8	675.4	709.433	702.625	49.17
31-10-2017	660	665	655	665	517500	675.4	675.05	709.2	702.675	46.55
01-11-2017	655	660	645	645	488800	674.6	674.5	708.867	702.6	37.84
02-11-2017	650	660	645	660	230700	673.6	674.15	708.467	702.75	46.00
03-11-2017	650	655	640	650	344500	672.2	673.65	708	702.8	42.04
06-11-2017	655	660	645	645	181400	670.7	673.1	707.533	702.8	40.18
07-11-2017	650	650	650	650	5900	669.3	672.65	707.167	702.825	42.90
08-11-2017	650	655	645	655	14900	668	672.25	706.833	702.875	45.57
09-11-2017	655	660	650	660	61800	667.6	672.05	706.5	702.875	48.18
10-11-2017	650	665	645	665	57000	667.2	671.9	706.233	702.85	50.72
13-11-2017	665	665	645	665	41500	666.8	671.85	705.933	702.85	50.72
14-11-2017	655	655	650	655	47200	666.2	671.65	704.933	702.8	45.54
15-11-2017	650	660	640	640	228600	665.3	671.25	703.933	702.675	39.08
16-11-2017	650	655	640	655	200900	664.9	671.05	703.067	702.6	47.15
17-11-2017	650	655	645	655	247400	664.5	670.85	702.267	702.5	47.15
20-11-2017	655	660	645	660	122100	664.2	670.65	701.433	702.45	49.72
21-11-2017	665	670	645	660	368300	663.9	670.45	700.367	702.4	49.72
22-11-2017	660	660	650	660	86500	663.8	670.35	698.733	702.35	49.72
23-11-2017	650	660	650	660	239500	663.7	670.35	697.3	702.3	49.72
24-11-2017	650	655	650	655	93100	663.5	670.3	696.067	702.075	46.67
27-11-2017	655	660	655	660	73700	663.4	670.3	694.733	701.925	49.98
28-11-2017	655	680	645	670	694100	663.4	670.35	693.4	701.875	55.88
29-11-2017	670	670	650	670	208700	663.4	670.5	692.1	701.725	55.88
30-11-2017	655	670	655	665	284000	663.2	670.55	690.7	701.6	52.30
04-12-2017	670	680	655	675	1329100	663	670.7	689.467	701.55	58.08
05-12-2017	675	675	655	675	599500	663.3	670.85	688.333	701.475	58.08
06-12-2017	665	670	665	670	341400	663.6	670.95	687.133	701.375	54.27
07-12-2017	660	670	660	670	96100	664.2	671.05	685.833	701.3	54.27
08-12-2017	670	675	665	670	278800	665	671.15	684.467	701.2	54.27
11-12-2017	670	670	660	665	410900	665.1	671.1	683.233	701.125	50.16
12-12-2017	665	670	660	670	141500	665.3	671.1	682.033	701.075	53.92
13-12-2017	670	680	665	680	536200	665.7	671.25	680.8	701.075	60.36
14-12-2017	670	680	670	680	517900	666.1	671.35	679.667	701.05	60.36
15-12-2017	680	680	665	675	661700	666.1	671.35	679.267	701.05	55.83
18-12-2017	675	675	665	670	364200	666.1	671.5	679.133	701	51.66
19-12-2017	665	675	665	675	118600	666.2	671.5	679.067	700.95	55.26
20-12-2017	675	690	670	680	128300	666.1	671.55	678.7	700.95	58.58
21-12-2017	670	685	670	685	150600	666.3	671.6	678.367	700.975	61.65
22-12-2017	680	690	680	685	179200	666.4	671.7	678.1	700.95	61.65
27-12-2017	685	690	685	690	153000	666.7	671.75	677.567	701.05	64.68
28-12-2017	690	690	685	690	189600	666.8	671.9	676.733	701.025	64.68
29-12-2017	690	725	690	700	688400	667.4	672.1	676	701.05	70.16
02-01-2018	705	705	690	695	344100	668	672.4	675.3	700.875	64.75
03-01-2018	695	695	660	695	369000	668.5	672.55	674.6	700.675	64.75
04-01-2018	695	695	680	695	275900	668.9	672.65	674.4	700.475	64.75
05-01-2018	695	700	690	700	208200	669.5	672.9	674.3	700.3	67.85
08-01-2018	705	715	695	700	1075900	670	673.15	674.333	700.2	67.85
09-01-2018	705	705	695	700	100100	670.4	673.45	674.4	700.125	67.85
10-01-2018	700	700	685	700	149100	671	673.65	674.433	700.125	67.85
11-01-2018	710	710	695	695	746200	671.6	673.8	674.4	700.1	60.68
12-01-2018	700	745	700	730	4175500	672.8	674.3	674.533	700.275	78.11
15-01-2018	730	775	730	745	1805200	674.4	674.9	674.833	700.5	81.83
16-01-2018	745	760	715	750	1161500	676.5	675.55	675.167	700.775	82.87
17-01-2018	750	755	730	750	557300	678.3	675.95	675.533	700.925	82.87
18-01-2018	755	770	735	755	1235400	680.4	676.3	675.9	701.1	83.94
19-01-2018	750	755	735	750	381600	682.5	676.6	676.233	701.275	78.65
22-01-2018	750	770	745	770	687300	684.9	677.1	676.733	701.6	83.21
23-01-2018	760	775	750	775	807700	687.3	677.65	677.267	701.95	84.12
24-01-2018	780	790	770	780	842700	689.7	678.65	677.933	702.3	85.00
25-01-2018	780	780	775	780	278200	692	679.6	678.6	702.675	85.00
26-01-2018	780	785	765	775	698800	694.2	680.5	679.3	703	79.88
29-01-2018	760	780	760	775	274200	696.6	681.4	679.967	702.85	79.88
30-01-2018	785	795	760	770	545900	699.2	682.25	680.567	702.75	74.66
31-01-2018	755	785	750	780	671100	701.7	683.3	681.267	702.725	77.78
01-02-2018	770	775	750	775	382900	704.1	684.3	681.933	702.725	72.94
02-02-2018	760	785	760	785	931100	706.6	685.4	682.633	702.725	76.14
05-02-2018	775	780	765	780	521800	709	686.45	683.3	702.525	71.58
06-02-2018	760	780	720	780	1964600	711.4	687.6	684.033	701.9	71.58
07-02-2018	780	780	760	780	294100	713.8	688.75	684.833	701.425	71.58
08-02-2018	765	785	760	780	949900	716.3	689.9	685.633	701.125	71.58
09-02-2018	765	780	765	780	527100	718.7	691.05	686.433	700.725	71.58
12-02-2018	765	780	765	775	400200	720.8	692.1	687.167	700.25	65.87
13-02-2018	765	775	765	775	269900	722.9	693.15	687.967	699.8	65.87
14-02-2018	775	775	760	775	510800	725.1	694.15	688.733	699.3	65.87
15-02-2018	770	775	770	770	120300	727	695	689.467	698.85	59.89
19-02-2018	780	810	760	810	863200	729.7	696.5	690.467	698.675	77.48
20-02-2018	800	805	780	805	418900	732.4	698	691.433	698.45	73.16
21-02-2018	795	805	790	805	611500	735.1	699.65	692.4	698.15	73.16
22-02-2018	805	805	795	805	123100	737.8	701.4	693.367	697.8	73.16
23-02-2018	795	805	795	800	291700	740.5	702.8	694.233	697.55	68.40
26-02-2018	800	800	790	800	368300	743.1	704.2	695.1	697.3	68.40
27-02-2018	795	850	790	810	856600	745.7	705.7	696.067	697.025	72.55
28-02-2018	825	825	800	805	143600	748.2	707.15	696.967	696.8	67.76
01-03-2018	805	805	795	805	681100	750.8	708.45	697.833	697.15	67.76
02-03-2018	795	805	780	805	359000	753.5	709.8	698.833	697.725	67.76
05-03-2018	800	805	790	805	492100	756.1	711.15	699.7	698.325	67.76
06-03-2018	795	820	795	820	163900	758.9	712.5	700.667	698.75	74.54
07-03-2018	820	845	790	820	2119000	761.6	713.95	701.6	699.175	74.54
08-03-2018	820	825	795	820	1261200	764.3	715.35	702.567	699.65	74.54
09-03-2018	805	820	805	820	429000	766.9	716.8	703.467	699.9	74.54
12-03-2018	820	820	810	820	354100	769.5	718.15	704.433	699.925	74.54
13-03-2018	815	815	805	815	315400	771.8	719.6	705.333	699.95	67.67
14-03-2018	805	810	795	810	695100	774.1	721.05	706.3	700	61.56
15-03-2018	800	805	790	800	438800	776.2	722.35	707.1	700	51.54
16-03-2018	800	800	780	800	146600	778.3	723.6	707.867	700.375	51.54
19-03-2018	800	805	790	805	166600	780.4	724.95	708.733	700.825	55.72
20-03-2018	790	805	790	805	204900	782.5	726.25	709.6	701.375	55.72
21-03-2018	805	805	795	805	340100	784.6	727.5	710.5	701.95	55.72
22-03-2018	795	795	760	795	605600	786.5	728.75	711.267	702.45	45.84
23-03-2018	785	790	740	790	920900	788.4	730	712	702.9	41.85
26-03-2018	775	795	770	790	558500	789.6	731.2	712.733	703.3	41.85
27-03-2018	780	795	780	795	223300	790.6	732.5	713.467	703.775	47.18
28-03-2018	780	800	780	790	235500	791.4	733.95	714.167	704.225	42.94
29-03-2018	785	790	780	785	227600	792.1	735.2	714.667	704.675	39.15
02-04-2018	785	785	770	770	466200	792.4	736.4	715	705.025	30.46
03-04-2018	770	780	765	780	107500	793	737.75	715.4	705.425	40.02
04-04-2018	770	790	760	790	392400	793.4	739.15	715.867	705.9	47.75
05-04-2018	780	785	775	785	240000	793.6	740.45	716.3	706.35	44.65
06-04-2018	790	790	765	780	559500	793.6	741.65	716.967	706.85	41.73
09-04-2018	770	785	770	780	227500	793.6	742.8	717.6	707.35	41.73
10-04-2018	780	800	770	800	287900	794.1	744.15	718.367	708	55.29
11-04-2018	800	800	785	800	146700	794.6	745.6	719.133	708.625	55.29
12-04-2018	800	800	780	795	263800	795.1	747.15	719.867	709.2	51.80
13-04-2018	785	795	785	795	196400	795.4	748.55	720.667	709.8	51.80
16-04-2018	795	795	785	795	134700	795.8	749.95	721.467	710.4	51.80
17-04-2018	790	795	790	795	141600	796	751.3	722.267	710.975	51.80
18-04-2018	790	795	785	795	587400	796.3	752.65	723.067	711.55	51.80
19-04-2018	790	795	785	795	24900	796.6	754	723.933	712.175	51.80
20-04-2018	795	800	795	795	110300	796.9	755.35	724.8	712.85	51.80
23-04-2018	790	805	785	795	320700	797.2	756.75	725.667	713.525	51.80
24-04-2018	795	795	785	795	361700	797.5	758.1	726.533	714.2	51.80
25-04-2018	785	795	785	795	315200	797.9	759.35	727.367	714.85	51.80
26-04-2018	785	795	770	795	502800	798.3	760.6	728.2	715.55	51.80
27-04-2018	805	805	770	780	397200	798.4	761.75	728.9	716.15	36.26
30-04-2018	785	825	780	815	3316300	799.3	763.15	729.767	716.925	63.65
02-05-2018	815	830	815	830	640800	799.7	764.7	730.9	717.775	69.67
03-05-2018	835	850	820	845	677200	800.5	766.45	732.167	718.7	74.26
04-05-2018	850	930	820	890	1596700	802.2	768.65	733.833	719.85	82.71
07-05-2018	910	950	880	910	2791000	804.3	771.05	735.7	721.1	85.06
08-05-2018	910	910	855	890	3555700	806.1	773.3	737.233	722.2	74.21
09-05-2018	900	900	865	895	1479400	808	775.55	738.8	723.325	75.06
11-05-2018	895	900	855	890	2414600	809.6	777.65	740.333	724.45	72.47
14-05-2018	880	895	870	890	3990600	811.3	779.75	741.867	725.55	72.47
15-05-2018	885	885	765	795	4011500	811.1	780.95	742.667	726.15	41.16
16-05-2018	800	800	750	775	785500	810.5	782	743.367	726.75	37.48
17-05-2018	785	805	785	800	479000	810.4	783.25	744.233	727.375	44.19
18-05-2018	800	815	780	800	440100	810	784.45	745	728	44.19
21-05-2018	800	800	780	785	599600	809.3	785.45	745.733	728.525	41.12
22-05-2018	785	810	775	810	778300	809.1	786.7	746.6	729.2	47.64
23-05-2018	800	825	790	820	865600	809.1	788	747.567	729.875	50.03
24-05-2018	800	820	800	820	293100	809.1	789.3	748.467	730.6	50.03
25-05-2018	810	815	805	815	344700	809.1	790.45	749.433	731.275	48.74
28-05-2018	850	850	805	830	536400	809.5	791.8	750.533	732.1	52.68
30-05-2018	820	830	810	830	340200	810.1	793.15	751.6	732.85	52.68
31-05-2018	825	835	815	830	588700	810.7	794.5	752.633	733.575	52.68
04-06-2018	835	840	820	835	411400	811.3	795.85	753.733	734.375	54.14
05-06-2018	835	840	830	840	242900	812	797.25	754.833	735.2	55.62
06-06-2018	840	850	820	825	1549200	812.4	798.5	755.8	735.975	50.37
07-06-2018	825	835	820	835	377600	813.2	799.85	756.9	736.75	53.52
08-06-2018	835	835	820	830	325700	814	801.2	758	737.5	51.75
20-06-2018	825	835	815	835	618400	814.9	802.25	759.1	738.275	53.41
21-06-2018	835	835	805	830	630900	815.6	803.1	760.2	739	51.50
22-06-2018	820	840	805	840	276800	816.6	804	761.5	739.775	54.97
25-06-2018	830	850	820	850	1317000	817.9	805	762.767	740.475	58.18
26-06-2018	850	860	830	860	379800	819.7	806.05	764.167	741.175	61.17
27-06-2018	845	855	845	855	161800	821.2	807.1	765.567	741.85	58.90
28-06-2018	855	855	830	830	256000	822	807.7	766.767	742.4	49.11
29-06-2018	840	850	830	850	747400	823.3	808.45	768.067	743.05	55.49
02-07-2018	850	850	830	835	294900	824.4	809	769.233	743.825	50.39
03-07-2018	835	835	785	810	1788200	825	809.3	770.2	744.45	43.26
04-07-2018	800	810	790	810	166300	825.2	809.65	771.167	745.075	43.26
05-07-2018	805	825	795	825	352400	825.7	810.15	772.3	745.775	48.34
06-07-2018	815	835	810	835	50400	826.5	810.8	773.6	746.525	51.47
09-07-2018	835	840	815	840	149400	827.4	811.4	774.833	747.35	53.00
10-07-2018	840	850	835	850	145100	828.5	812.15	776.133	748.225	55.99
11-07-2018	850	850	840	850	67900	829.6	812.8	777.4	749.1	55.99
12-07-2018	850	850	825	850	92900	830.7	813.5	778.667	749.975	55.99
13-07-2018	850	855	845	855	52800	831.9	814.25	779.967	750.925	57.67
16-07-2018	855	860	840	845	67500	832.9	814.9	781.2	751.825	53.29
17-07-2018	845	845	835	845	74000	833.9	815.55	782.467	752.725	53.29
18-07-2018	845	865	845	865	228500	835.3	816.4	783.833	753.725	60.29
19-07-2018	840	870	840	870	148400	836.8	817.35	785.167	754.725	61.83
20-07-2018	870	880	860	880	434900	838.5	818.4	786.567	755.775	64.78
23-07-2018	875	875	850	865	381800	840.2	819.3	787.9	756.725	57.60
24-07-2018	865	870	845	855	362800	841	820.15	789.1	757.575	53.36
25-07-2018	850	850	845	850	152000	841.4	820.55	790.267	758.525	51.32
26-07-2018	850	850	845	850	197100	841.5	821	791.467	759.5	51.32
27-07-2018	850	855	845	855	143200	840.8	821.5	792.7	760.575	53.38
30-07-2018	855	855	845	850	426400	839.6	821.95	793.9	761.675	51.05
31-07-2018	850	850	825	845	372700	838.7	822.4	795.1	762.6	48.76
01-08-2018	840	870	830	870	574800	838.2	823.1	796.433	763.65	58.74
02-08-2018	840	855	825	835	900800	837.1	823.35	797.467	764.525	45.41
03-08-2018	830	830	825	830	323000	835.9	823.6	798.467	765.375	43.88
06-08-2018	830	850	825	850	363700	837	824.05	799.633	766.25	51.00
07-08-2018	840	840	825	830	419700	838.1	824.3	800.7	767.05	44.87
08-08-2018	830	835	815	835	356000	838.8	824.6	801.767	767.875	46.60
09-08-2018	830	830	815	830	469600	839.4	824.7	802.767	768.6	45.07
10-08-2018	830	830	820	825	91500	840.2	824.75	803.7	769.35	43.54
13-08-2018	815	825	810	820	158800	840.4	824.75	804.6	770.05	42.01
14-08-2018	810	825	810	825	135400	840.5	824.8	805.5	770.8	44.13
15-08-2018	825	835	815	835	346600	840.8	824.95	806.467	771.55	48.21
16-08-2018	825	830	820	830	261400	841.1	825.1	807.333	772.35	46.39
20-08-2018	830	845	825	845	218800	841.4	825.45	808.333	773.25	52.23
21-08-2018	830	835	825	830	793800	841.4	825.75	809.233	774.05	46.74
23-08-2018	830	830	825	830	163500	841.4	826.05	810.133	774.825	46.74
24-08-2018	825	830	820	825	140300	841.2	826.25	810.967	775.6	44.92
27-08-2018	825	830	825	830	205300	841	826.5	811.833	776.375	47.14
28-08-2018	840	900	825	865	13608200	841.8	827.1	812.933	777.3	59.47
29-08-2018	865	885	855	855	1978900	842.2	827.7	813.967	778.225	55.49
30-08-2018	860	860	845	845	1282000	842.5	828.25	814.967	779.125	51.76
31-08-2018	840	860	840	840	413300	842.6	828.75	815.7	779.975	49.95
03-09-2018	850	860	845	850	449700	843	829.3	816.4	780.9	53.45
04-09-2018	860	860	830	830	648600	842.8	829.7	816.933	781.825	46.45
05-09-2018	830	830	785	815	1215400	842.1	830	817.367	782.6	42.00
06-09-2018	835	835	810	835	291900	841.6	830.65	817.9	783.525	49.01
07-09-2018	835	835	820	835	387100	841.2	831.2	818.467	784.475	49.01
10-09-2018	835	835	820	825	264000	841.1	831.55	818.833	785.35	45.80
12-09-2018	830	830	805	805	311300	840.2	831.75	819.033	786.1	40.14
13-09-2018	815	825	815	815	349200	839.8	832.1	819.267	786.875	43.88
14-09-2018	815	835	805	835	387200	840.3	832.65	819.633	787.725	50.52
17-09-2018	830	835	815	830	270000	840.7	832.95	820	788.55	48.96
18-09-2018	825	835	820	835	168600	840.9	833.3	820.4	789.45	50.61
19-09-2018	830	835	825	835	248300	840.9	833.7	820.833	790.425	50.61
20-09-2018	840	840	830	835	267800	840.8	834.1	821.2	791.325	50.61
21-09-2018	840	845	825	835	176100	840.5	834.5	821.6	792.225	50.61
24-09-2018	830	840	825	830	154900	840.1	834.85	821.9	793.075	48.51
25-09-2018	830	835	825	830	214600	839.7	835.2	822.233	793.925	48.51
26-09-2018	835	840	825	830	278400	839.2	835.55	822.567	794.775	48.51
27-09-2018	835	835	830	835	206900	839	835.95	822.933	795.65	51.04
28-09-2018	835	840	830	835	118600	838.8	836.35	823.3	796.55	51.04
01-10-2018	840	860	835	855	415900	838.6	836.95	823.8	797.525	60.16
02-10-2018	855	860	840	850	807800	838.2	837.5	824.3	798.425	57.29
03-10-2018	855	855	845	855	122800	837.7	838.1	824.833	799.35	59.38
04-10-2018	850	850	835	850	295800	837.4	838.8	825.333	800.275	56.41
05-10-2018	850	850	810	850	478400	837.3	839.15	825.867	801.15	56.41
08-10-2018	845	855	835	855	439800	837.4	839.4	826.167	802.05	58.80
09-10-2018	855	855	835	850	163400	837.4	839.45	826.467	802.95	55.52
10-10-2018	850	855	840	855	470300	837.4	839.1	826.8	803.875	58.04
11-10-2018	845	855	835	850	342800	837.4	838.5	827.1	804.775	54.70
12-10-2018	850	850	840	850	285200	837.5	838.1	827.433	805.7	54.70
15-10-2018	840	850	840	845	318700	837	837.6	827.733	806.575	51.28
16-10-2018	850	855	840	855	360200	837.4	837.25	828.033	807.45	57.06
17-10-2018	855	860	840	855	462900	837.9	836.9	828.367	808.325	57.06
18-10-2018	855	855	845	855	182600	838	837.5	828.7	809.225	57.06
19-10-2018	850	855	840	855	183900	838.5	838.3	829.033	810.15	57.06
22-10-2018	855	855	845	855	155800	838.9	838.85	829.367	811.05	57.06
23-10-2018	850	850	845	850	92700	839.3	839.35	829.567	811.9	52.55
24-10-2018	850	855	845	850	130000	839.8	840	829.767	812.725	52.55
25-10-2018	845	850	845	850	97200	840.4	840.4	829.967	813.55	52.55
26-10-2018	850	860	845	860	451200	841.1	840.8	830.233	814.4	60.38
29-10-2018	860	880	850	880	845000	842	841.4	830.633	815.35	70.77
30-10-2018	880	880	845	855	2262000	842.5	841.8	830.9	816.125	52.30
31-10-2018	860	860	850	860	1379200	842.8	842.1	831.233	816.95	54.84
01-11-2018	860	860	850	855	509600	843.3	842.35	831.6	817.75	51.87
02-11-2018	860	870	855	870	666800	844.1	842.75	832.067	818.625	59.04
05-11-2018	865	890	855	890	15358900	845.4	843.3	832.633	819.575	66.26
06-11-2018	895	950	875	920	2904300	847.2	844.1	833.4	820.675	73.74
07-11-2018	930	935	890	900	1595800	847.9	844.85	834.033	821.675	63.62
08-11-2018	900	925	895	920	1056300	849.2	845.7	834.867	822.775	68.30
09-11-2018	935	935	905	920	426100	850.7	846.6	835.733	823.9	68.30
12-11-2018	920	975	900	970	888700	853.3	847.95	836.933	825.1	76.92
13-11-2018	950	1145	950	1100	4339200	858.3	850.65	838.967	826.875	86.90
14-11-2018	1120	1145	1025	1090	1425700	863.5	853.15	840.967	828.575	83.89
15-11-2018	1050	1080	1025	1045	732500	868.1	855.1	842.7	830.05	71.86
16-11-2018	1035	1045	985	1045	1107000	872.3	856.95	844.533	831.5	71.86
19-11-2018	1050	1090	1045	1060	200900	876.8	859	846.4	833.05	73.33
21-11-2018	1060	1065	1015	1035	302600	881	861.05	848.033	834.375	67.01
22-11-2018	1000	1035	1000	1000	335000	884.9	862.55	849.467	835.5	59.31
23-11-2018	1000	1050	970	1010	398800	888.8	864.3	851	836.65	60.70
26-11-2018	1010	1030	970	1010	1447900	892.3	866.3	852.533	837.8	60.70
27-11-2018	1000	1010	990	1010	643600	895.9	868.3	853.933	838.975	60.70
28-11-2018	1000	1000	970	980	472000	898.8	869.85	855.133	840	53.81
29-11-2018	980	980	945	965	920200	901.4	871.15	856.267	840.975	50.71
30-11-2018	965	980	940	980	704300	904.3	872.55	857.5	841.975	53.59
03-12-2018	980	1000	970	980	505600	907.2	873.85	858.733	843	53.59
04-12-2018	980	990	955	980	704700	910.2	875.15	859.967	843.975	53.59
05-12-2018	980	990	960	980	708500	913.2	876.45	861.2	844.975	53.59
06-12-2018	980	1045	970	1015	888000	916.9	878.05	862.667	846.15	60.78
07-12-2018	1020	1040	1005	1005	534700	920.3	879.65	864.067	847.275	58.01
10-12-2018	1005	1030	1005	1015	183600	923.9	881.35	865.533	848.45	59.97
11-12-2018	1010	1010	980	1000	99800	926.8	882.7	866.9	849.55	55.76
12-12-2018	990	1015	965	1015	279800	930.1	884.15	868.367	850.75	58.87
13-12-2018	1015	1045	1000	1035	352900	933.7	885.7	869.967	852.05	62.64
14-12-2018	1020	1040	1005	1025	123900	937.2	887.3	871.6	853.3	59.70
17-12-2018	1015	1030	1010	1020	236000	940.6	888.95	872.967	854.55	58.22
18-12-2018	1020	1020	1005	1020	277400	943.9	890.65	874.233	855.6	58.22
19-12-2018	1025	1040	1020	1040	333300	947.7	892.55	875.533	856.775	62.52
20-12-2018	1050	1050	1025	1050	332000	951.6	894.5	876.6	858	64.48
21-12-2018	1050	1050	1025	1045	240500	955.5	896.45	877.5	859.2	62.71
26-12-2018	1045	1050	1040	1050	121800	959.5	898.5	878.567	860.45	63.78
27-12-2018	1050	1050	1035	1045	280400	963.5	900.25	879.567	861.675	61.87
28-12-2018	1040	1050	1025	1045	202700	967.3	902.35	880.6	862.85	61.87
02-01-2019	1045	1100	1045	1100	636000	972.2	905.05	882	864.325	72.42
03-01-2019	1080	1150	1070	1150	322400	978.1	908.05	884.367	866.05	78.30
04-01-2019	1200	1200	1130	1185	574500	984.7	911.6	887.1	867.95	81.31
07-01-2019	1190	1195	1145	1195	562800	991.5	915.2	889.733	869.9	82.07
08-01-2019	1195	1200	1170	1200	291200	998.5	918.9	892.4	871.8	82.46
09-01-2019	1200	1215	1155	1215	418100	1005.8	922.8	895.267	873.775	83.60
10-01-2019	1215	1225	1200	1225	287600	1013.3	926.85	898.033	875.8	84.33
11-01-2019	1225	1225	1160	1220	216300	1020.5	930.8	900.7	877.8	82.35
14-01-2019	1200	1220	1050	1175	3027500	1026.4	934.2	903.067	879.575	67.10
15-01-2019	1175	1195	1130	1170	363200	1032.7	937.6	905.433	881.35	65.64
16-01-2019	1170	1175	1150	1170	151000	1038.9	940.85	907.7	883.15	65.64
17-01-2019	1170	1170	1145	1155	184400	1044.9	944.1	909.867	884.925	61.04
18-01-2019	1150	1165	1135	1165	414200	1050.8	947.45	912.1	886.75	62.91
21-01-2019	1165	1175	1155	1175	235600	1056.5	950.95	914.367	888.6	64.73
22-01-2019	1175	1175	1155	1170	113800	1061.5	954.35	916.567	890.425	63.06
23-01-2019	1170	1170	1140	1170	257300	1066.9	957.4	918.867	892.25	63.06
24-01-2019	1150	1175	1150	1175	131700	1072	960.6	921.133	894.15	64.13
25-01-2019	1180	1180	1155	1180	221800	1077.2	963.95	923.467	896.1	65.22
28-01-2019	1180	1185	1170	1175	277800	1081.3	967.3	925.733	898.025	63.16
29-01-2019	1180	1180	1165	1180	450700	1082.9	970.6	928.067	899.95	64.37
30-01-2019	1180	1185	1170	1185	427700	1084.8	974.15	930.367	901.925	65.59
31-01-2019	1190	1190	1175	1190	947500	1087.7	977.9	932.633	903.95	66.81
01-02-2019	1180	1200	1170	1200	163000	1090.8	981.55	934.9	906.1	69.17
04-02-2019	1200	1205	1190	1205	91300	1093.7	985.25	937.233	908.225	70.31
06-02-2019	1205	1210	1170	1210	129600	1097.2	989.1	939.767	910.325	71.44
07-02-2019	1215	1215	1185	1210	83500	1101.4	993.15	942.167	912.45	71.44
08-02-2019	1175	1210	1170	1210	259700	1105.4	997.1	944.667	914.6	71.44
11-02-2019	1210	1215	1180	1215	443000	1109.5	1000.9	947.367	916.775	72.74
12-02-2019	1215	1215	1190	1215	130800	1113.6	1004.75	950.067	918.85	72.74
13-02-2019	1200	1220	1200	1220	259500	1118.4	1008.6	952.7	920.95	74.11
14-02-2019	1220	1220	1200	1200	265000	1123.1	1012.25	955.133	922.975	60.94
15-02-2019	1195	1250	1180	1250	823100	1128.5	1016.4	957.867	925.25	73.58
18-02-2019	1260	1295	1245	1290	195400	1134.7	1020.95	960.8	927.725	79.34
19-02-2019	1290	1300	1280	1300	368500	1141.1	1025.65	963.8	930.25	80.49
20-02-2019	1300	1300	1290	1295	158700	1147.4	1030.3	966.767	932.75	78.15
21-02-2019	1295	1330	1295	1315	170800	1153.4	1035.15	969.833	935.35	80.58
22-02-2019	1315	1390	1315	1370	129100	1160.7	1040.5	973.333	938.225	85.38
25-02-2019	1380	1395	1370	1390	210700	1168.2	1046.05	976.967	941.2	86.68
26-02-2019	1390	1400	1375	1395	185800	1176.1	1051.45	980.5	944.2	86.98
27-02-2019	1395	1395	1385	1395	62900	1183.7	1056.9	984	947.2	86.98
28-02-2019	1395	1395	1360	1365	292600	1190.3	1062	987.233	950.05	74.88
01-03-2019	1365	1365	1325	1365	321200	1197.1	1067.15	990.567	952.975	74.88
04-03-2019	1360	1365	1335	1365	97200	1204	1072.3	993.967	955.725	74.88
05-03-2019	1365	1370	1330	1370	69900	1211	1077.45	997.433	958.425	75.59
06-03-2019	1370	1370	1250	1355	375600	1217.3	1082.5	1000.8	960.975	69.29
08-03-2019	1355	1375	1335	1375	42900	1223.8	1087.7	1004.267	963.4	72.57
11-03-2019	1350	1385	1350	1380	48700	1230.5	1093	1007.8	965.75	73.34
12-03-2019	1385	1390	1360	1390	38000	1237.3	1098.4	1011.433	968.25	74.85
13-03-2019	1390	1390	1365	1380	129800	1244	1103.75	1014.833	970.675	70.54
14-03-2019	1380	1395	1370	1395	71100	1251	1109.15	1018.567	973.2	73.05
15-03-2019	1395	1465	1385	1450	176400	1258	1115.1	1022.7	976	79.83
18-03-2019	1450	1480	1430	1450	189100	1264	1121.05	1026.7	979.275	79.83
19-03-2019	1450	1450	1430	1450	68300	1269.3	1127	1030.833	982.65	79.83
20-03-2019	1450	1450	1400	1415	120300	1273.7	1132.6	1034.7	985.725	66.52
21-03-2019	1425	1560	1425	1480	738000	1279.3	1138.9	1039.033	989.125	74.89
22-03-2019	1520	1535	1460	1470	732900	1284.4	1145.1	1043.333	992.55	71.91
25-03-2019	1475	1480	1375	1455	1523400	1289	1151.15	1047.567	995.775	67.57
26-03-2019	1450	1465	1390	1395	894600	1292.5	1156.5	1051.367	998.65	53.62
27-03-2019	1430	1465	1405	1420	330800	1297.4	1161.9	1055.267	1001.65	57.55
28-03-2019	1450	1450	1380	1400	427800	1302	1167.35	1059.067	1004.575	53.64
29-03-2019	1400	1420	1350	1365	302500	1305.9	1172.4	1062.533	1007.25	47.54
01-04-2019	1365	1365	1250	1350	473900	1309.8	1177.35	1066	1009.85	45.17
02-04-2019	1325	1350	1295	1300	445500	1312.5	1181.65	1069.133	1012.2	38.31
04-04-2019	1300	1305	1270	1305	463000	1315.1	1185.8	1072.333	1014.55	39.30
05-04-2019	1305	1350	1280	1300	158200	1317.7	1189.6	1075.467	1016.85	38.63
08-04-2019	1305	1345	1280	1290	271900	1320.1	1193.5	1078.3	1019.175	37.27
09-04-2019	1325	1325	1280	1315	157500	1322.9	1197.45	1081.367	1021.575	42.72
10-04-2019	1315	1320	1205	1320	895300	1325.7	1201.45	1084.533	1024.025	43.78
11-04-2019	1320	1325	1240	1270	1832500	1327.6	1204.45	1087.4	1026.2	36.54
12-04-2019	1250	1280	1240	1280	197500	1329.6	1206.25	1090.267	1028.45	38.72
15-04-2019	1280	1305	1220	1230	1028400	1330.5	1207.65	1092.933	1030.4	32.67
16-04-2019	1230	1245	1215	1240	290400	1331.5	1209.6	1095.767	1032.35	34.87
18-04-2019	1265	1280	1245	1275	157500	1333	1211.9	1098.7	1034.425	41.98
22-04-2019	1275	1295	1270	1295	147700	1334.8	1214.25	1101.767	1036.625	45.64
23-04-2019	1295	1295	1245	1265	2184700	1335.9	1216.55	1104.7	1038.8	41.42
24-04-2019	1270	1315	1260	1280	1794800	1337.3	1219.35	1107.867	1040.95	44.20
25-04-2019	1285	1315	1255	1275	5636600	1338.6	1222	1110.933	1043.15	43.46
26-04-2019	1290	1295	1235	1260	1496000	1339.5	1224.5	1113.767	1045.4	41.23
29-04-2019	1270	1275	1250	1250	607900	1340.2	1226.9	1116.567	1047.6	39.77
30-04-2019	1270	1275	1200	1205	2416000	1339.9	1229.15	1119.033	1049.5	33.93
02-05-2019	1220	1265	1190	1250	2547100	1340.9	1232	1121.8	1051.575	42.95
03-05-2019	1255	1260	1210	1255	1573500	1341	1234.75	1124.6	1053.65	43.87
06-05-2019	1260	1285	1235	1245	2161700	1340.1	1237.4	1127.333	1055.625	42.40
07-05-2019	1180	1180	1105	1145	1966000	1337	1239.05	1129.433	1057.1	31.17
08-05-2019	1145	1145	1100	1145	516400	1334	1240.7	1131.533	1058.575	31.17
09-05-2019	1150	1150	1110	1150	350700	1330.7	1242.05	1133.667	1060.05	32.21
10-05-2019	1200	1200	1115	1165	434100	1326.6	1243.65	1135.867	1061.65	35.37
13-05-2019	1155	1165	1110	1160	499700	1322	1245.1	1138.033	1063.225	34.79
14-05-2019	1130	1155	1125	1145	195000	1317	1246.55	1139.967	1064.625	33.03
15-05-2019	1150	1150	1120	1150	148300	1312.1	1247.9	1141.967	1066.025	34.22
16-05-2019	1140	1220	1120	1220	725000	1309.2	1249.75	1144.4	1067.725	48.14
17-05-2019	1220	1225	1160	1210	476000	1306.1	1251.6	1146.8	1069.45	46.62
20-05-2019	1180	1225	1170	1225	702600	1303.3	1253.65	1149.3	1071.3	49.21
21-05-2019	1225	1250	1200	1240	332400	1300.7	1255.85	1151.867	1073.25	51.72
22-05-2019	1240	1240	1225	1240	744900	1298.4	1257.85	1154.467	1075.2	51.72
23-05-2019	1240	1260	1230	1260	961100	1296.1	1259.95	1157.167	1077.225	55.16
24-05-2019	1260	1290	1240	1290	1353200	1294.3	1262.4	1160.1	1079.425	59.79
27-05-2019	1300	1300	1275	1300	270800	1292.5	1264.9	1163.1	1081.7	61.22
28-05-2019	1300	1315	1285	1300	250900	1290.9	1267.45	1166.133	1083.85	61.22
29-05-2019	1275	1305	1265	1300	546300	1289	1270	1169.1	1086.175	61.22
31-05-2019	1285	1310	1285	1310	197500	1286.2	1272.1	1172.133	1088.575	62.88
10-06-2019	1310	1320	1280	1320	629700	1283.6	1273.8	1175.233	1090.925	64.51
11-06-2019	1325	1335	1315	1335	167000	1281.3	1275.3	1178.433	1093.45	66.87
12-06-2019	1335	1335	1320	1330	110600	1279.6	1276.65	1181.6	1095.925	65.31
13-06-2019	1320	1335	1300	1335	482900	1276.7	1278	1184.833	1098.45	66.16
14-06-2019	1315	1335	1315	1330	147500	1273.9	1279.15	1188.033	1100.975	64.46
17-06-2019	1330	1400	1305	1400	1106300	1272.8	1280.9	1191.7	1103.875	74.37
18-06-2019	1395	1395	1345	1395	506600	1272.8	1282.65	1195.267	1106.725	72.81
19-06-2019	1395	1400	1370	1400	366300	1272.4	1284.9	1198.733	1109.55	73.41
20-06-2019	1400	1400	1365	1400	236200	1272.4	1287.2	1202.367	1112.4	73.41
21-06-2019	1400	1400	1380	1395	41000	1273	1289.45	1205.933	1115.15	71.57
24-06-2019	1395	1400	1380	1380	289900	1273.6	1291.7	1209.433	1117.9	66.22
25-06-2019	1380	1390	1370	1390	80800	1275.4	1293.95	1212.9	1120.7	67.94
26-06-2019	1395	1395	1255	1310	1527600	1275.5	1295.3	1215.7	1123.125	47.23
27-06-2019	1315	1315	1260	1285	309700	1275.2	1296.45	1218.133	1125.4	42.83
28-06-2019	1295	1325	1295	1295	70600	1275.3	1297.7	1220.767	1127.55	45.04
01-07-2019	1315	1315	1295	1295	98600	1274.9	1298.9	1223.267	1129.75	45.04
02-07-2019	1295	1305	1275	1305	45100	1274.6	1300.15	1225.833	1132.05	47.39
03-07-2019	1315	1315	1295	1300	39900	1275.2	1301.4	1228.033	1134.35	46.32
04-07-2019	1300	1315	1280	1300	28700	1275.6	1302.6	1229.367	1136.6	46.32
05-07-2019	1305	1325	1285	1325	61900	1277.5	1304	1230.933	1139.075	52.52
08-07-2019	1325	1335	1305	1325	75400	1279.2	1305.35	1232.8	1141.625	52.52
09-07-2019	1325	1325	1305	1325	50900	1280.2	1306.6	1234.667	1144.075	52.52
10-07-2019	1325	1325	1310	1320	69400	1280.7	1307.75	1236.4	1146.5	51.05
11-07-2019	1320	1320	1305	1315	135900	1281.7	1308.8	1238.267	1148.95	49.55
12-07-2019	1310	1320	1310	1320	79600	1282.5	1309.9	1240.4	1151.525	51.10
15-07-2019	1320	1320	1305	1320	139700	1283.4	1311	1242.467	1154.05	51.10
16-07-2019	1320	1320	1310	1320	93300	1284.6	1312.05	1244.533	1156.475	51.10
17-07-2019	1310	1320	1305	1320	52300	1286	1313.1	1246.6	1158.925	51.10
18-07-2019	1320	1325	1305	1320	46200	1288.3	1314.1	1248.867	1161.35	51.10
19-07-2019	1320	1335	1315	1335	154600	1290	1315.45	1251.333	1163.85	56.84
22-07-2019	1335	1350	1310	1350	237500	1291.9	1316.45	1253.8	1166.425	61.68
23-07-2019	1350	1360	1340	1355	77700	1294.1	1317.1	1256.3	1169.025	63.16
24-07-2019	1355	1360	1335	1355	85000	1298.3	1317.65	1258.8	1171.65	63.16
25-07-2019	1355	1360	1340	1355	86500	1302.5	1318.25	1261.3	1174.275	63.16
26-07-2019	1355	1355	1335	1355	95900	1306.6	1318.65	1263.567	1176.9	63.16
29-07-2019	1350	1395	1315	1395	318800	1311.2	1318.9	1266.167	1179.7	74.00
30-07-2019	1395	1400	1355	1400	1043700	1316	1319	1268.733	1182.525	74.99
31-07-2019	1385	1405	1350	1395	833900	1321	1319	1271.367	1185.225	72.04
01-08-2019	1370	1395	1350	1390	1000400	1325.8	1318.95	1273.867	1187.925	69.10
02-08-2019	1390	1390	1375	1390	256300	1329.2	1319.2	1276.233	1190.6	69.10
05-08-2019	1390	1390	1350	1370	371300	1332.4	1319.25	1278.533	1193.2	58.13
06-08-2019	1340	1375	1230	1370	521200	1335.3	1319.3	1280.867	1195.8	58.13
07-08-2019	1370	1370	1350	1360	119300	1337.7	1319.2	1283.133	1198.325	53.22
08-08-2019	1355	1390	1340	1390	189800	1340.7	1319.55	1285.467	1201.025	63.24
09-08-2019	1390	1390	1355	1385	104700	1343.2	1319.65	1287.7	1203.675	60.90
12-08-2019	1365	1380	1350	1380	255000	1345	1319.65	1289.933	1206.325	58.57
13-08-2019	1350	1360	1340	1350	401600	1346	1319.25	1291.933	1208.825	46.94
14-08-2019	1350	1355	1330	1350	64800	1347	1318.95	1293.967	1211.35	46.94
15-08-2019	1330	1345	1265	1345	167800	1347.9	1318.45	1295.967	1213.8	45.21
16-08-2019	1325	1350	1325	1350	162700	1348.7	1317.45	1297.633	1216.275	47.30
19-08-2019	1355	1355	1345	1350	99800	1349.3	1316.45	1298.967	1218.75	47.30
20-08-2019	1350	1400	1335	1400	475600	1350.6	1315.95	1300.4	1221.475	63.50
21-08-2019	1395	1395	1360	1395	162800	1351.9	1315.75	1301.733	1224.175	61.47
22-08-2019	1375	1375	1350	1370	499500	1352.6	1314.65	1302.867	1226.775	52.42
23-08-2019	1355	1380	1350	1380	234900	1353.6	1313.75	1303.967	1229.425	55.26
26-08-2019	1360	1370	1320	1350	134300	1352.6	1312.7	1304.8	1231.925	46.33
27-08-2019	1330	1370	1330	1350	278600	1351.7	1312.25	1305.667	1234.375	46.33
28-08-2019	1340	1340	1300	1325	510000	1350.2	1311.3	1306.667	1236.6	40.08
29-08-2019	1325	1345	1275	1345	525800	1349.1	1310.75	1307.833	1239.05	46.32
30-08-2019	1345	1345	1290	1290	781900	1347	1310	1308.633	1241.2	35.40
02-09-2019	1295	1305	1270	1305	111400	1345.5	1309.55	1309.633	1243.45	39.58
03-09-2019	1280	1310	1280	1310	139700	1343.9	1309.65	1310.6	1245.65	40.96
04-09-2019	1310	1320	1295	1320	133700	1344.1	1309.8	1311.567	1247.8	43.71
05-09-2019	1300	1320	1300	1320	157200	1344.8	1310	1312.567	1249.8	43.71
06-09-2019	1320	1320	1300	1315	152400	1345.2	1310.25	1313.533	1251.875	42.56
09-09-2019	1315	1350	1300	1330	434300	1345.9	1310.4	1314.567	1253.925	47.07
10-09-2019	1350	1350	1295	1295	526400	1345.7	1310.15	1315.333	1255.8	39.32
11-09-2019	1305	1305	1290	1295	262600	1345.6	1310.4	1316.133	1257.425	39.32
12-09-2019	1305	1305	1280	1295	136300	1345.5	1310.55	1316.9	1258.4	39.32
13-09-2019	1310	1310	1240	1250	309800	1344	1310.75	1317.333	1259.2	31.10
16-09-2019	1250	1300	1240	1300	193900	1343.5	1311.35	1318.067	1260.475	44.89
17-09-2019	1270	1300	1270	1300	112600	1343	1311.6	1318.733	1261.75	44.89
18-09-2019	1270	1295	1270	1295	36000	1342.5	1311.6	1319.333	1262.925	43.87
19-09-2019	1295	1295	1275	1290	96500	1342	1311.85	1319.867	1264.2	42.82
20-09-2019	1275	1290	1270	1290	74800	1341.4	1311.95	1320.4	1265.65	42.82
23-09-2019	1255	1275	1255	1270	94400	1340.4	1311.9	1320.8	1266.95	38.56
24-09-2019	1240	1290	1240	1290	103500	1339.8	1312.2	1321.3	1268.35	44.51
25-09-2019	1285	1290	1250	1290	249700	1339.2	1312.6	1321.8	1269.75	44.51
26-09-2019	1290	1290	1265	1290	215800	1338.6	1313.45	1322.267	1271.3	44.51
27-09-2019	1290	1290	1290	1290	152800	1337.7	1313.85	1322.867	1272.925	44.51
30-09-2019	1265	1285	1260	1285	133500	1336.4	1314.15	1323.1	1274.45	43.10
01-10-2019	1270	1280	1255	1255	186900	1334.4	1314.25	1322.867	1275.825	35.81
02-10-2019	1275	1275	1260	1260	309100	1332.5	1315.4	1322.6	1277.225	37.70
03-10-2019	1255	1255	1235	1245	269100	1330.3	1316.4	1322.267	1278.55	34.42
04-10-2019	1240	1245	1215	1235	578700	1327.9	1317.25	1321.733	1279.65	32.40
07-10-2019	1235	1235	1220	1230	194700	1324.6	1317.9	1320.8	1280.775	31.40
08-10-2019	1250	1260	1235	1260	631700	1321.8	1318.9	1319.933	1282	42.75
09-10-2019	1260	1260	1260	1260	75400	1319.1	1320.05	1319.033	1283.3	42.75
10-10-2019	1255	1255	1230	1255	126500	1316.4	1321.1	1318.1	1284.5	41.43
11-10-2019	1255	1265	1215	1255	400200	1313.7	1321.45	1317.367	1285.6	41.43
14-10-2019	1250	1250	1230	1245	243300	1311.2	1321.8	1316.567	1286.7	38.65
15-10-2019	1230	1240	1220	1235	276800	1308.5	1321.9	1315.7	1287.775	36.05
16-10-2019	1235	1240	1220	1240	355100	1306.1	1321.9	1314.833	1288.875	38.28
17-10-2019	1240	1240	1230	1240	230100	1303.1	1321.9	1314.067	1289.875	38.28
18-10-2019	1240	1240	1210	1230	326200	1300	1321.6	1313.1	1290.775	35.41
21-10-2019	1230	1230	1180	1220	4544600	1296.8	1320.9	1312.033	1291.65	32.76
22-10-2019	1200	1215	1195	1215	145600	1294.1	1320.05	1310.867	1292.475	31.49
23-10-2019	1200	1220	1160	1215	1613100	1291.4	1319.2	1309.767	1293.325	31.49
24-10-2019	1200	1210	1185	1205	216000	1288.6	1318.25	1308.5	1294.125	28.90
25-10-2019	1205	1205	1195	1195	142200	1285.5	1317.1	1306.8	1294.6	26.54
28-10-2019	1195	1195	1165	1165	142200	1281.8	1315.55	1304.9	1294.675	21.01
29-10-2019	1160	1200	1140	1200	1691300	1277.8	1314.2	1303.233	1294.75	37.40
30-10-2019	1210	1245	1180	1245	1124100	1274.8	1313.35	1302.1	1295	51.38
31-10-2019	1245	1250	1200	1250	813700	1272.4	1312.5	1300.567	1295.25	52.64
01-11-2019	1250	1300	1220	1300	694500	1270.8	1312.2	1299.433	1295.675	63.01
04-11-2019	1290	1310	1250	1310	445400	1270	1311.3	1298.467	1296.1	64.67
05-11-2019	1290	1310	1255	1285	905500	1268.7	1310.2	1297.733	1296.425	57.68
06-11-2019	1300	1300	1260	1260	196600	1267.4	1308.8	1296.667	1296.85	51.67
07-11-2019	1290	1290	1260	1260	71500	1265.7	1307.4	1295.733	1297.3	51.67
08-11-2019	1250	1275	1250	1275	123300	1265.4	1306.2	1295.133	1297.825	54.94
11-11-2019	1275	1280	1275	1275	54000	1264.8	1305.15	1294.633	1298.425	54.94
12-11-2019	1275	1295	1250	1295	70000	1264.5	1304.2	1294.6	1299.075	59.20
13-11-2019	1295	1295	1285	1290	151200	1263.9	1304	1294.5	1299.65	57.73
14-11-2019	1290	1300	1255	1300	208200	1263.5	1304.15	1294.5	1300.3	59.88
15-11-2019	1295	1295	1260	1285	432000	1262.9	1304.05	1294.467	1300.875	55.34
18-11-2019	1290	1290	1245	1245	242900	1261.2	1303.55	1294	1301.225	45.44
19-11-2019	1245	1270	1220	1270	73600	1260.7	1303.2	1293.667	1301.675	51.30
20-11-2019	1270	1280	1240	1280	126800	1260.4	1303	1293.733	1302.2	53.46
21-11-2019	1285	1285	1265	1280	93800	1260.1	1302.8	1293.733	1302.7	53.46
22-11-2019	1280	1280	1260	1280	82100	1260.7	1302.35	1294.067	1303.175	53.46
25-11-2019	1280	1280	1265	1280	48300	1260.3	1301.9	1294.333	1303.625	53.46
26-11-2019	1280	1280	1250	1280	207800	1259.9	1301.45	1294.367	1304.025	53.46
27-11-2019	1280	1290	1250	1280	121000	1259.6	1301.05	1294.267	1304.4	53.46
28-11-2019	1280	1280	1265	1270	103400	1259.2	1300.6	1294.3	1304.7	50.00
29-11-2019	1270	1275	1255	1265	8600	1258.7	1300.05	1294.2	1304.975	48.32
02-12-2019	1255	1290	1255	1290	136700	1259.1	1299.75	1294.3	1305.375	56.24
03-12-2019	1290	1290	1255	1280	99100	1258.9	1299.35	1294.433	1305.7	52.76
04-12-2019	1280	1280	1260	1275	46500	1258.6	1298.9	1294.6	1306	51.06
05-12-2019	1275	1280	1240	1280	80100	1258.4	1298.5	1295.1	1306.3	52.70
06-12-2019	1265	1275	1260	1270	53400	1258	1297.85	1295.233	1306.65	49.15
09-12-2019	1255	1270	1250	1270	81500	1257.7	1297.05	1295.333	1306.75	49.15
10-12-2019	1275	1275	1155	1270	4103800	1258	1296.2	1295.5	1306.65	49.15
11-12-2019	1265	1265	1260	1265	36400	1258.1	1295.3	1296.3	1306.475	47.16
12-12-2019	1265	1265	1250	1265	22800	1258.5	1294.4	1297.1	1306.325	47.16
13-12-2019	1265	1265	1245	1250	97200	1258.8	1293.35	1297.767	1306	41.35
16-12-2019	1250	1270	1240	1270	202600	1259.6	1292.1	1298.467	1305.5	50.17
17-12-2019	1265	1285	1260	1285	229700	1260.1	1290.95	1299.3	1304.975	55.57
18-12-2019	1280	1300	1270	1300	138300	1260.9	1290	1300.333	1304.5	60.21
19-12-2019	1295	1300	1270	1300	67600	1261.8	1289.1	1301.333	1304.025	60.21
20-12-2019	1300	1300	1265	1270	71100	1262.1	1287.9	1301.667	1303.55	48.46
23-12-2019	1290	1295	1290	1295	43600	1263.1	1287.15	1302.233	1303.2	56.14
26-12-2019	1295	1295	1280	1295	83400	1264.3	1286.4	1302.7	1302.85	56.14
27-12-2019	1290	1295	1285	1295	39400	1265.4	1285.75	1303.067	1302.475	56.14
30-12-2019	1290	1295	1280	1295	192300	1266.5	1284.8	1303.433	1302.175	56.14
02-01-2020	1300	1310	1295	1310	452400	1268.1	1284.05	1303.767	1301.85	60.85
03-01-2020	1310	1310	1280	1310	405500	1269.9	1283.35	1303.9	1301.5	60.85
06-01-2020	1305	1310	1260	1310	458100	1271.8	1282.95	1303.967	1301.1	60.85
07-01-2020	1300	1330	1265	1310	2182400	1273.7	1282.55	1304.033	1300.75	60.85
08-01-2020	1310	1310	1300	1305	153100	1275.7	1282.15	1304.067	1300.3	58.05
09-01-2020	1310	1325	1270	1325	69200	1278.3	1281.9	1304.167	1299.675	64.98
10-01-2020	1300	1325	1300	1315	31500	1281.3	1281.55	1304.133	1299	59.68
13-01-2020	1315	1315	1280	1310	146700	1283.5	1280.65	1303.967	1298.3	57.16
14-01-2020	1320	1320	1285	1310	269500	1284.8	1279.8	1303.833	1297.775	57.16
15-01-2020	1285	1340	1285	1290	142600	1285.6	1279	1303.533	1296.825	47.82
16-01-2020	1315	1315	1265	1265	86900	1284.9	1277.85	1303.1	1295.8	39.20
17-01-2020	1300	1300	1275	1300	31000	1284.7	1277.35	1302.433	1295.025	52.19
20-01-2020	1285	1285	1250	1280	497700	1284.6	1276.65	1301.667	1294.45	46.13
21-01-2020	1290	1290	1225	1225	675700	1283.9	1275.65	1300.5	1293.475	34.31
22-01-2020	1220	1225	1160	1215	1496300	1283	1274.35	1299.267	1292.55	32.67
23-01-2020	1200	1215	1165	1215	1287400	1281.8	1273.6	1298.067	1291.8	32.67
24-01-2020	1220	1220	1165	1215	1284600	1280.6	1272.7	1296.967	1291.125	32.67
27-01-2020	1195	1210	1155	1155	4454600	1277.8	1271.15	1295.4	1290.4	24.06
28-01-2020	1165	1200	1165	1200	100300	1276	1269.95	1294.667	1289.875	37.39
29-01-2020	1200	1200	1160	1200	777000	1274	1268.75	1294.1	1289.375	37.39
30-01-2020	1200	1200	1180	1195	270100	1272.2	1267.55	1293.433	1288.9	36.56
31-01-2020	1195	1195	1180	1190	52200	1271.1	1266.15	1292.733	1288.275	35.71
03-02-2020	1190	1190	1160	1185	84400	1269.4	1265.05	1291.933	1287.6	34.84
04-02-2020	1170	1190	1170	1185	64700	1267.5	1263.95	1291.167	1287.175	34.84
05-02-2020	1185	1185	1170	1170	67400	1265.3	1262.7	1290.3	1286.625	32.11
06-02-2020	1170	1190	1170	1190	56800	1263.5	1262.1	1289.4	1286.425	38.98
07-02-2020	1195	1195	1195	1195	46600	1261.8	1261.05	1288.533	1286.2	40.59
10-02-2020	1190	1190	1155	1155	60000	1259.3	1259.6	1287.4	1285.6	33.05
11-02-2020	1160	1160	1100	1115	161200	1256	1257.8	1286.033	1284.7	27.53
12-02-2020	1120	1120	1090	1100	64500	1252.6	1255.9	1284.6	1283.875	25.80
13-02-2020	1100	1135	1065	1135	150000	1250	1254.35	1283.367	1283.15	35.95
14-02-2020	1140	1145	1115	1135	77300	1246.9	1253	1282.133	1282.45	35.95
17-02-2020	1135	1150	1105	1150	15400	1244.3	1251.6	1281	1281.9	40.03
18-02-2020	1150	1160	1150	1160	20300	1242	1250.3	1279.933	1281.45	42.66
19-02-2020	1170	1170	1140	1165	16500	1239.7	1249.05	1278.9	1281.25	43.98
20-02-2020	1175	1175	1135	1175	115700	1237.8	1247.9	1277.833	1280.875	46.62
21-02-2020	1160	1175	1160	1175	34800	1235.9	1246.8	1276.667	1280.475	46.62
24-02-2020	1175	1200	1145	1200	35600	1234.5	1246.25	1275.633	1280.25	53.05
25-02-2020	1175	1210	1140	1195	150200	1233.1	1245.6	1274.567	1280.5	51.71
26-02-2020	1170	1190	1165	1190	31100	1231.6	1245.05	1273.467	1280.725	50.34
27-02-2020	1185	1185	1105	1140	442300	1229.4	1244.1	1272.033	1280.675	39.16
28-02-2020	1100	1100	1020	1100	203600	1226	1242.8	1270.067	1280.35	32.87
02-03-2020	1135	1140	1100	1140	20500	1223.1	1241.6	1268.333	1280.25	42.77
03-03-2020	1125	1195	1125	1195	47900	1221	1240.95	1267	1280.5	53.03
04-03-2020	1205	1205	1205	1205	65200	1219.1	1240.45	1265.767	1280.775	54.62
05-03-2020	1195	1210	1190	1210	57200	1217.9	1240	1264.567	1280.725	55.43
06-03-2020	1200	1200	1200	1200	25000	1216	1239.55	1263.433	1280.675	53.37
09-03-2020	1170	1175	1110	1175	121900	1213.6	1238.95	1262.133	1280.425	48.52
10-03-2020	1120	1230	1120	1230	447100	1212.3	1238.85	1261.267	1280.375	57.65
11-03-2020	1200	1220	1170	1220	262300	1210.8	1238.65	1260.133	1280.275	55.71
12-03-2020	1220	1220	1220	1220	100	1209	1238.55	1259.033	1280.075	55.71
13-03-2020	1180	1210	1135	1210	784200	1207	1238.45	1257.9	1279.675	53.62
16-03-2020	1160	1160	1130	1130	102400	1203.4	1237.6	1256.433	1278.825	40.54
17-03-2020	1070	1070	1055	1055	108500	1198.3	1236	1254.467	1277.6	32.53
18-03-2020	1040	1045	985	1045	166400	1193.1	1234.4	1252.467	1276.325	31.63
19-03-2020	1040	1040	975	975	217900	1186.1	1232.2	1249.967	1274.65	26.18
20-03-2020	975	985	910	985	49800	1179.5	1230.4	1247.533	1272.975	28.09
23-03-2020	985	985	935	935	47800	1172	1227.75	1244.433	1270.975	24.66
24-03-2020	935	995	915	990	12600	1165.6	1225.2	1241.733	1269.275	34.18
26-03-2020	1010	1050	990	1050	220200	1160.8	1223.2	1239.6	1267.85	42.68
27-03-2020	1050	1230	1010	1230	140000	1160.1	1222.5	1238.6	1267.35	59.56
30-03-2020	1225	1225	1145	1180	177700	1157.7	1221.2	1237.467	1266.25	54.74
31-03-2020	1175	1175	1110	1160	139300	1155.3	1219.95	1236.2	1265.075	52.89
01-04-2020	1160	1170	1110	1110	36800	1153	1218.45	1234.767	1263.625	48.49
02-04-2020	1045	1105	1040	1105	77100	1150.8	1216.9	1233.167	1262.15	48.06
03-04-2020	1170	1335	1115	1335	123800	1153.2	1217.5	1233.467	1261.85	63.93
06-04-2020	1285	1285	1245	1275	237300	1154.4	1217.5	1233.267	1261.325	58.88
07-04-2020	1270	1270	1210	1260	48200	1156.5	1217.15	1232.933	1260.675	57.65
08-04-2020	1225	1235	1175	1175	168600	1156	1216	1231.967	1260	51.15
09-04-2020	1200	1200	1105	1175	19400	1155.5	1214.75	1231	1259.45	51.15
13-04-2020	1205	1205	1175	1175	15800	1155.1	1213.65	1230.067	1258.85	51.15
14-04-2020	1175	1180	1130	1180	22500	1154.9	1213	1229.067	1258.275	51.55
15-04-2020	1170	1180	1170	1170	21700	1154.6	1212	1228.233	1257.6	50.65
16-04-2020	1115	1165	1090	1145	34300	1153.8	1210.65	1227.233	1256.825	48.38
17-04-2020	1145	1200	1145	1200	41500	1154.4	1209.85	1226.6	1256.325	53.33
20-04-2020	1200	1260	1200	1260	80100	1155.8	1209.65	1226.667	1256	58.05
21-04-2020	1245	1250	1175	1235	66200	1156.6	1209.2	1226.233	1255.55	55.53
22-04-2020	1230	1240	1165	1240	126700	1158.3	1208.8	1225.833	1255.125	55.95
23-04-2020	1240	1240	1185	1225	55900	1160.5	1208.25	1225.367	1254.65	54.32
24-04-2020	1180	1225	1180	1225	49000	1163	1207.8	1224.933	1254.2	54.32
27-04-2020	1225	1225	1180	1180	615200	1163.9	1206.95	1224.2	1253.5	49.33
28-04-2020	1175	1220	1175	1220	15100	1165.6	1206.25	1223.867	1253	53.42
29-04-2020	1220	1255	1190	1255	74200	1167.7	1206	1223.633	1252.675	56.72
30-04-2020	1240	1255	1230	1255	46300	1169.6	1205.8	1223.4	1252.35	56.72
04-05-2020	1185	1185	1170	1170	104400	1169.7	1204.7	1222.6	1251.6	47.29
05-05-2020	1120	1165	1090	1165	692100	1169.5	1203.65	1221.767	1250.75	46.80
06-05-2020	1165	1165	1085	1085	348100	1167.7	1201.8	1220.433	1249.425	39.68
08-05-2020	1060	1060	1010	1010	226500	1163.9	1199.2	1218.8	1247.7	34.39
11-05-2020	1000	1040	950	1000	89300	1160	1196.55	1217.067	1245.925	33.75
12-05-2020	1000	1020	990	1000	26100	1156.2	1193.9	1215.433	1244.15	33.75
13-05-2020	1000	1000	990	990	14700	1153.2	1191.3	1213.8	1242.325	33.03
14-05-2020	970	1100	950	980	46000	1150.8	1188.4	1212.133	1240.25	32.29
15-05-2020	980	995	965	990	21600	1147.8	1185.45	1210.333	1238.2	33.88
18-05-2020	990	1020	975	1020	18000	1144.3	1182.65	1208.733	1236.325	38.56
19-05-2020	1020	1020	1005	1015	20700	1140.5	1179.8	1207.133	1234.45	38.08
20-05-2020	1045	1045	1015	1025	48300	1136.8	1177.35	1205.6	1232.625	39.71
26-05-2020	1025	1025	955	955	140600	1131.9	1173.95	1203.667	1230.55	33.14
27-05-2020	935	935	890	900	775800	1126.4	1170	1201.433	1228.2	29.07
28-05-2020	905	905	855	880	178700	1119.4	1165.85	1199.033	1225.8	27.73
29-05-2020	890	890	850	860	145800	1112.2	1161.5	1196.5	1223.15	26.42
02-06-2020	875	900	860	900	194300	1105.8	1157.4	1194.3	1220.725	33.20
03-06-2020	900	930	900	930	147200	1100.2	1153.6	1192.367	1218.475	37.83
04-06-2020	940	950	935	945	34800	1096.5	1149.95	1190.567	1216.45	40.06
05-06-2020	950	975	940	975	53400	1094.9	1146.6	1188.967	1214.575	44.37
08-06-2020	980	1100	975	1020	149900	1094.4	1143.75	1187.733	1212.95	50.16
09-06-2020	1040	1085	1030	1040	181400	1095.7	1140.9	1186.7	1211.4	52.52
10-06-2020	1040	1100	1015	1080	285100	1097.6	1138.55	1186.133	1210.05	56.92
11-06-2020	1035	1080	1035	1075	177600	1100.4	1136.2	1185.3	1208.425	56.22
12-06-2020	1050	1100	1030	1100	63300	1102.6	1134.1	1184.333	1206.95	58.94
15-06-2020	1100	1100	1030	1100	1663800	1103.6	1132.2	1183.333	1205.6	58.94
16-06-2020	1100	1125	1055	1125	67500	1101.5	1130.8	1182.167	1204.325	61.71
17-06-2020	1160	1190	1120	1140	165100	1100.7	1129.2	1181.033	1203.275	63.30
18-06-2020	1150	1160	1125	1135	206500	1100.2	1127.75	1180.033	1202.2	62.37
19-06-2020	1140	1150	1125	1150	150300	1101	1127	1179.3	1201.325	64.08
22-06-2020	1155	1190	1070	1150	4411800	1101.9	1126.35	1178.567	1200.35	64.08
23-06-2020	1070	1080	1070	1070	830800	1096.6	1124.9	1177.2	1199.25	50.02
24-06-2020	1040	1055	1000	1015	232100	1091.4	1122.9	1175.467	1197.8	43.03
25-06-2020	1010	1020	970	1015	188000	1086.5	1121.5	1173.6	1196.325	43.03
26-06-2020	1010	1015	970	1015	132300	1083.3	1119.65	1171.767	1194.8	43.03
29-06-2020	1015	1015	980	1015	182600	1080.1	1117.8	1169.867	1193.275	43.03
30-06-2020	1010	1015	995	1015	151200	1076.9	1116	1168.067	1191.775	43.03
01-07-2020	1005	1015	1000	1015	144200	1073.6	1114.25	1166.533	1190.2	43.03
02-07-2020	1015	1015	1000	1015	212500	1070.5	1112.55	1164.833	1188.8	43.03
03-07-2020	1035	1045	1000	1035	117100	1068.3	1111.05	1163.2	1187.5	47.51
06-07-2020	1035	1035	1020	1035	77700	1065	1109.7	1161.567	1186.2	47.51
07-07-2020	1020	1025	1015	1025	63900	1060.3	1108.05	1159.867	1185.075	45.44
08-07-2020	1025	1025	1020	1020	132400	1056	1106.3	1158.133	1183.675	44.39
09-07-2020	1020	1025	1000	1025	200700	1051.7	1105	1156.433	1182.3	45.73
10-07-2020	1025	1025	1000	1015	33300	1047.5	1104	1154.667	1180.9	43.47
13-07-2020	1005	1040	1005	1040	178500	1043.8	1103.4	1153.133	1179.65	50.11
14-07-2020	1010	1090	1010	1090	133300	1042	1102.95	1151.967	1178.65	60.18
15-07-2020	1090	1090	1045	1090	71200	1039.4	1102.5	1150.633	1177.75	60.18
16-07-2020	1060	1095	1060	1090	113100	1036.1	1101.9	1149.367	1176.75	60.18
17-07-2020	1070	1090	1070	1090	98500	1032.8	1101.2	1148.133	1175.75	60.18
20-07-2020	1090	1090	1070	1085	70300	1031.1	1100.4	1146.833	1174.725	58.59
21-07-2020	1070	1085	1070	1080	294400	1029.4	1099.45	1145.567	1173.675	56.97
22-07-2020	1080	1090	1055	1085	60000	1029.4	1098.55	1144.333	1172.675	58.21
23-07-2020	1085	1090	1070	1090	52000	1031	1097.45	1143.133	1171.85	59.47
24-07-2020	1090	1100	1090	1100	28500	1033	1096.5	1142.033	1171.05	61.95
27-07-2020	1080	1110	1075	1100	149600	1035	1095.6	1140.933	1170.325	61.95
28-07-2020	1090	1150	1060	1150	198900	1038.2	1095.7	1140.267	1169.9	71.91
29-07-2020	1150	1150	1090	1145	282700	1041.5	1096.15	1139.433	1169.475	69.94
30-07-2020	1105	1140	1105	1135	51600	1044.4	1096.1	1138.433	1168.85	66.04
03-08-2020	1125	1125	1090	1120	83200	1046.4	1095.35	1137.233	1168.15	60.58
04-08-2020	1120	1125	1095	1125	216600	1048.6	1094.55	1136.067	1167.5	61.72
05-08-2020	1125	1150	1095	1130	140500	1050.7	1093.75	1135.133	1166.875	62.87
06-08-2020	1100	1130	1095	1125	51000	1054.1	1093	1134	1166.275	60.90
07-08-2020	1100	1125	1100	1115	75400	1058.4	1092.4	1132.8	1165.675	57.04
10-08-2020	1110	1130	1070	1130	108900	1063.4	1091.4	1131.7	1165.125	61.03
11-08-2020	1130	1130	1125	1125	30200	1068.7	1090.45	1130.567	1164.55	59.06
12-08-2020	1100	1125	1100	1125	219000	1073.2	1089.5	1129.333	1164.025	59.06
13-08-2020	1120	1120	1090	1110	99200	1076.8	1088.5	1128	1163.475	53.11
14-08-2020	1110	1120	1095	1120	54200	1080.3	1088.4	1126.733	1163	56.27
18-08-2020	1120	1120	1095	1115	42300	1083.1	1089	1125.433	1162.5	54.30
19-08-2020	1110	1110	1110	1110	30800	1084.9	1089.65	1124.133	1162.025	52.32
24-08-2020	1105	1105	1095	1105	141900	1086.2	1090.95	1122.667	1161.575	50.35
25-08-2020	1100	1125	1090	1125	68100	1087.1	1092.35	1121.4	1161.375	57.29
26-08-2020	1100	1130	1095	1120	41200	1088	1094.2	1120.133	1160.975	55.21
27-08-2020	1120	1120	1090	1120	49500	1088.4	1095.5	1118.867	1160.35	55.21
28-08-2020	1120	1150	1095	1150	163200	1089.4	1096.5	1117.933	1159.85	64.24
31-08-2020	1125	1135	1100	1135	80500	1089.6	1095.55	1117.067	1159.025	57.95
01-09-2020	1110	1135	1100	1135	39000	1089.5	1095.1	1115.967	1158.15	57.95
02-09-2020	1120	1130	1115	1130	20200	1089.4	1094.8	1114.967	1157.375	55.84
03-09-2020	1125	1130	1115	1130	32100	1089	1095	1114.333	1156.725	55.84
04-09-2020	1120	1130	1120	1130	31000	1088.6	1095.25	1113.767	1156.075	55.84
07-09-2020	1125	1130	1110	1130	36800	1089.8	1093.2	1113.2	1155.35	55.84
08-09-2020	1130	1130	1110	1120	54300	1091.9	1091.65	1112.567	1154.575	50.85
09-09-2020	1105	1130	1100	1130	53000	1094.2	1090.35	1112.4	1153.75	55.16
10-09-2020	1110	1160	1060	1160	265800	1097.1	1090.2	1112.133	1153.1	65.07
11-09-2020	1160	1160	1110	1135	242800	1099.5	1089.8	1111.7	1152.275	54.30
14-09-2020	1135	1135	1085	1110	130700	1101.4	1089.15	1111.133	1151.4	46.09
15-09-2020	1110	1120	1110	1120	53800	1103.5	1088.55	1110.667	1150.775	49.39
16-09-2020	1105	1115	1100	1115	39700	1105.5	1088	1110.2	1150	47.81
17-09-2020	1110	1125	1080	1125	263800	1107.3	1087.8	1109.8	1149.225	51.17
18-09-2020	1125	1130	1100	1120	81800	1109	1087	1109.467	1148.425	49.45
21-09-2020	1100	1120	1095	1120	79400	1110.9	1085.6	1109	1147.625	49.45
22-09-2020	1120	1120	1115	1115	50300	1112.8	1084.4	1108.467	1146.8	47.61
23-09-2020	1115	1115	1105	1110	44500	1114.5	1083.1	1108.167	1145.95	45.77
24-09-2020	1110	1140	1085	1140	408100	1117	1082.25	1108.333	1145.25	56.61
25-09-2020	1130	1130	1110	1125	261200	1118.7	1081.25	1108.5	1144.525	51.11
28-09-2020	1125	1125	1100	1120	56800	1119.3	1080.65	1108.4	1143.8	49.38
29-09-2020	1110	1125	1110	1120	52000	1119.9	1079.65	1108.3	1142.95	49.38
30-09-2020	1105	1120	1105	1120	213500	1120.5	1078.3	1108.1	1142.15	49.38
01-10-2020	1105	1120	1105	1120	93300	1121.1	1076.95	1107.833	1141.375	49.38
02-10-2020	1120	1145	1100	1120	42800	1121.8	1076.45	1107.533	1140.575	49.38
05-10-2020	1120	1125	1120	1125	100200	1122.7	1076.05	1107.2	1139.85	51.74
06-10-2020	1110	1130	1110	1130	36400	1123.6	1076.5	1106.9	1139.15	54.04
07-10-2020	1120	1120	1120	1120	60000	1124.2	1077.6	1106.367	1138.4	49.01
08-10-2020	1110	1120	1100	1100	135200	1124.2	1078.6	1105.733	1137.575	40.81
09-10-2020	1100	1115	1100	1115	65100	1124.5	1079.75	1105.233	1136.825	47.85
12-10-2020	1115	1115	1115	1115	31800	1123.8	1081	1105.067	1136.15	47.85
13-10-2020	1150	1150	1150	1150	12400	1123.9	1082.7	1105.4	1135.55	60.56
14-10-2020	1140	1140	1125	1135	14900	1123.9	1084.15	1105.367	1134.8	54.44
15-10-2020	1110	1135	1110	1135	32100	1124.2	1085.3	1104.967	1133.975	54.44
16-10-2020	1150	1150	1110	1140	32000	1124.5	1086.55	1104.533	1133.175	56.15
19-10-2020	1140	1140	1125	1140	21400	1124.7	1087.7	1104.067	1132.525	56.15
20-10-2020	1140	1140	1105	1130	76400	1124.8	1089.45	1103.6	1131.7	51.65
21-10-2020	1120	1130	1115	1130	55600	1125.1	1091.75	1103.3	1130.875	51.65
22-10-2020	1130	1135	1130	1135	30100	1125.2	1094.3	1102.667	1130.075	53.79
23-10-2020	1125	1135	1125	1135	45400	1125.4	1097.05	1102.1	1129.275	53.79
26-10-2020	1135	1145	1135	1145	30100	1125.8	1099.5	1101.6	1128.45	58.11
27-10-2020	1145	1150	1145	1150	20600	1126.6	1101.7	1101.2	1127.65	60.12
02-11-2020	1145	1155	1110	1120	141200	1126.6	1103.45	1101.133	1126.7	45.91
03-11-2020	1140	1140	1140	1140	30200	1127.1	1105.1	1101.7	1125.85	53.76
04-11-2020	1110	1145	1110	1140	20800	1127.7	1106.3	1102.333	1125.025	53.76
05-11-2020	1140	1200	1115	1200	206800	1129.6	1107.9	1103.833	1124.4	69.27
06-11-2020	1150	1195	1150	1190	45500	1130.9	1109	1105.2	1123.775	65.34
09-11-2020	1155	1170	1140	1145	58500	1131.4	1109.7	1106.6	1122.95	51.23
10-11-2020	1150	1170	1150	1170	21400	1132.4	1110.4	1107.8	1122.25	56.81
11-11-2020	1125	1180	1125	1175	33900	1132.9	1111.15	1108.633	1121.675	57.85
12-11-2020	1130	1160	1120	1160	123200	1133.4	1111.5	1108.167	1121.15	53.68
13-11-2020	1135	1170	1135	1170	21400	1134.1	1111.8	1108.1	1120.5	55.96
16-11-2020	1170	1170	1125	1150	131200	1134.5	1111.95	1108.033	1119.85	50.60
17-11-2020	1170	1190	1160	1170	64100	1135.3	1112.15	1108.433	1119.575	55.22
18-11-2020	1185	1185	1155	1160	90200	1135.9	1112.25	1108.8	1119.3	52.57
19-11-2020	1155	1165	1145	1160	61800	1136.5	1113.15	1107.633	1119.025	52.57
20-11-2020	1175	1175	1160	1175	31700	1137.6	1114.75	1106.967	1118.825	56.22
23-11-2020	1150	1170	1150	1160	139400	1138.2	1116.2	1106.3	1118.85	51.92
24-11-2020	1170	1200	1160	1185	102000	1138.7	1117.9	1106.367	1118.775	57.73
25-11-2020	1185	1195	1170	1185	378500	1139.7	1119.6	1106.433	1118.7	57.73
26-11-2020	1190	1190	1130	1190	36500	1141.3	1121.35	1106.533	1118.675	58.88
27-11-2020	1180	1250	1180	1225	207100	1143.4	1123.45	1106.833	1118.85	65.89
30-11-2020	1240	1280	1225	1250	1119800	1146.1	1125.8	1107.367	1119.175	69.84
01-12-2020	1250	1250	1225	1240	206700	1148.4	1127.85	1108	1119.45	66.52
02-12-2020	1235	1235	1220	1230	27800	1150.6	1129.8	1108.2	1119.75	63.28
03-12-2020	1235	1245	1200	1245	73300	1153.1	1132	1108.1	1120.025	65.96
04-12-2020	1235	1240	1225	1240	60300	1155.6	1134.2	1108.133	1120.25	64.28
07-12-2020	1230	1260	1225	1250	104100	1158.4	1136.45	1108.2	1120.725	66.14
08-12-2020	1250	1255	1240	1255	64900	1160.7	1138.85	1108.4	1121.425	67.06
10-12-2020	1255	1265	1225	1250	48900	1163.2	1140.95	1108.567	1122.175	65.15
11-12-2020	1250	1275	1250	1255	95000	1165.9	1142.6	1109.067	1122.775	66.19
14-12-2020	1260	1260	1250	1255	98100	1168.6	1144.25	1109.3	1123.375	66.19
15-12-2020	1255	1270	1240	1270	206600	1171.6	1146.05	1109.4	1123.975	69.37
16-12-2020	1270	1315	1270	1295	314600	1175.1	1148.1	1109.667	1124.65	73.79
17-12-2020	1290	1320	1290	1315	36500	1179	1150.4	1110.633	1125.4	76.69
18-12-2020	1280	1315	1275	1275	161300	1182	1152.35	1111.367	1125.9	61.93
21-12-2020	1280	1310	1270	1300	57700	1185.4	1154.5	1112.8	1126.525	66.30
22-12-2020	1300	1300	1280	1290	36600	1188.8	1156.5	1114.667	1126.975	63.18
23-12-2020	1280	1300	1250	1300	39300	1192.8	1158.5	1116.667	1127.5	64.95
28-12-2020	1300	1300	1215	1250	228500	1195.5	1160	1118.333	1127.8	51.56
29-12-2020	1250	1260	1250	1260	65400	1198.4	1161.1	1120.133	1128.4	53.62
30-12-2020	1250	1300	1215	1300	594100	1201.4	1162.65	1122.267	1129.4	60.80
04-01-2021	1250	1295	1250	1295	115200	1204.6	1164.25	1124.3	1130.175	59.56
05-01-2021	1295	1295	1280	1290	51700	1207.7	1165.95	1126.1	1130.65	58.28
06-01-2021	1300	1300	1260	1295	119000	1210.8	1167.65	1127.967	1131.1	59.22
07-01-2021	1285	1290	1265	1290	43400	1213.8	1169.25	1129.733	1131.5	57.81
08-01-2021	1285	1295	1280	1295	83900	1217.1	1170.95	1132	1131.975	58.87
11-01-2021	1295	1365	1265	1365	552800	1221.8	1173.45	1135.1	1132.925	70.13
12-01-2021	1365	1370	1300	1350	377800	1226.1	1175.65	1138.233	1133.525	65.96
13-01-2021	1350	1350	1305	1335	423000	1230.1	1177.75	1141.4	1134.1	61.99
14-01-2021	1335	1335	1300	1305	215400	1233.3	1179.55	1144.1	1134.525	54.88
15-01-2021	1300	1300	1260	1260	435100	1235.5	1181.05	1146.3	1134.775	46.31
18-01-2021	1250	1285	1235	1285	172900	1238.8	1182.7	1148.567	1135.55	50.90
19-01-2021	1260	1290	1250	1280	196000	1241.6	1184.35	1150.6	1136.675	49.98
20-01-2021	1280	1305	1255	1285	335100	1244.5	1186.1	1152.367	1137.875	50.93
21-01-2021	1265	1285	1260	1280	215200	1246.1	1187.85	1153.967	1139.4	49.91
22-01-2021	1280	1285	1260	1285	173300	1248	1189.45	1155.333	1140.9	50.97
25-01-2021	1285	1285	1255	1265	178800	1250.4	1190.9	1156.6	1142.55	46.70
26-01-2021	1260	1285	1260	1285	147300	1252.7	1192.55	1157.833	1144.025	51.11
27-01-2021	1295	1295	1200	1280	334500	1254.8	1193.85	1159.033	1145.175	50.00
28-01-2021	1240	1260	1225	1260	164600	1256.8	1195.1	1159.933	1145.325	45.70
29-01-2021	1260	1260	1235	1255	33300	1258.5	1196.3	1160.7	1145.7	44.67
01-02-2021	1255	1270	1240	1270	47700	1260.9	1197.7	1161.6	1146.25	48.43
02-02-2021	1270	1280	1240	1280	180000	1263.1	1199.2	1162.467	1147.1	50.84
03-02-2021	1280	1280	1260	1280	73400	1265.5	1200.7	1163.333	1147.975	50.84
04-02-2021	1280	1280	1265	1280	56200	1267.9	1202.2	1164.733	1147.7	50.84
05-02-2021	1280	1370	1280	1310	40800	1270.6	1204.1	1166.7	1147.875	58.14
08-02-2021	1310	1310	1255	1295	153200	1273.3	1205.75	1168.567	1148.05	53.84
09-02-2021	1300	1300	1280	1290	40900	1275.4	1207.05	1170.4	1148.625	52.44
10-02-2021	1290	1290	1255	1290	53900	1277.5	1208.6	1172.233	1149.2	52.44
11-02-2021	1290	1340	1265	1340	142100	1280.5	1210.9	1174.4	1150.025	63.43
15-02-2021	1320	1340	1290	1310	30300	1282.2	1212.8	1176.367	1150.675	55.19
16-02-2021	1305	1315	1280	1315	43000	1283.5	1214.8	1178.367	1151.4	56.21
17-02-2021	1300	1300	1285	1285	57500	1284.4	1216.4	1180.033	1152.1	49.00
18-02-2021	1290	1315	1290	1315	113700	1286.1	1218.35	1181.9	1152.675	55.19
19-02-2021	1315	1315	1295	1310	121200	1287.4	1220.25	1183.8	1152.925	54.01
22-02-2021	1310	1310	1275	1305	200900	1288.7	1222.15	1185.7	1153.275	52.80
23-02-2021	1300	1305	1275	1285	216100	1289.4	1223.9	1187.433	1153.5	48.14
24-02-2021	1285	1290	1280	1290	33400	1290.1	1225.4	1189.267	1153.825	49.35
25-02-2021	1300	1315	1280	1315	114900	1291.4	1227.3	1191.1	1154.275	54.97
26-02-2021	1315	1315	1280	1315	235200	1292.6	1229.25	1192.6	1154.95	54.97
01-03-2021	1315	1320	1275	1320	314500	1293.9	1231.25	1194.133	1155.45	56.10
02-03-2021	1310	1315	1305	1310	51400	1294.7	1233.15	1195.6	1155.725	53.22
03-03-2021	1300	1310	1290	1310	44100	1295	1235.05	1197.067	1156	53.22
04-03-2021	1310	1310	1275	1285	520000	1294.4	1236.7	1198.4	1156.575	46.33
05-03-2021	1285	1315	1285	1305	209800	1295	1238.5	1199.9	1157.275	51.72
08-03-2021	1305	1305	1295	1305	171300	1295.1	1240.25	1201.367	1158.375	51.72
09-03-2021	1300	1300	1300	1300	36600	1295.3	1242.05	1202.767	1159.825	50.26
10-03-2021	1300	1310	1300	1310	73000	1295.5	1244.15	1204.167	1161.375	53.11
12-03-2021	1315	1325	1300	1325	154600	1297	1246.25	1205.667	1163	57.09
15-03-2021	1315	1315	1305	1315	47200	1298.1	1248.25	1206.767	1164.625	53.81
16-03-2021	1300	1305	1295	1305	141600	1298.2	1249.8	1207.833	1166.25	50.68
17-03-2021	1305	1305	1295	1305	23900	1298.4	1251.5	1208.967	1167.825	50.68
18-03-2021	1305	1345	1290	1345	203900	1299.5	1253.6	1210.467	1169.45	61.17
19-03-2021	1340	1340	1310	1335	46600	1300.3	1255.55	1211.867	1171.05	57.86
22-03-2021	1310	1345	1310	1335	43100	1301.2	1257.5	1213.233	1172.6	57.86
23-03-2021	1335	1335	1325	1330	43100	1301.9	1259.5	1214.6	1174.475	56.09
24-03-2021	1330	1330	1310	1325	33700	1301.1	1261.45	1216	1176.6	54.31
25-03-2021	1325	1330	1290	1330	62100	1300.7	1263.4	1217.333	1178.85	55.82
26-03-2021	1330	1330	1320	1320	72500	1300.4	1265.25	1218.633	1181.15	52.11
29-03-2021	1320	1335	1320	1335	88300	1301	1267.15	1220.033	1183.325	56.76
30-03-2021	1335	1365	1325	1365	1027400	1303.1	1269.3	1221.733	1185.5	64.23
31-03-2021	1365	1365	1335	1365	112400	1304.7	1271.75	1223.367	1187.6	64.23
01-04-2021	1360	1360	1350	1360	141500	1306.3	1273.95	1225	1189.525	62.15
05-04-2021	1360	1365	1360	1365	54600	1307.9	1276.2	1226.7	1191.25	63.43
06-04-2021	1370	1375	1350	1365	114000	1309.6	1277.85	1228.433	1192.875	63.43
07-04-2021	1365	1365	1360	1365	54000	1311.2	1279.6	1230.033	1194.3	63.43
08-04-2021	1365	1385	1365	1385	57100	1313.6	1282	1231.8	1195.85	68.69
09-04-2021	1385	1385	1380	1385	37500	1315.6	1284.15	1233.567	1197.275	68.69
12-04-2021	1385	1385	1295	1380	172600	1317.6	1286.2	1235.1	1198.675	65.94
13-04-2021	1380	1380	1335	1375	50700	1319.9	1288.35	1236.7	1199.925	63.21
14-04-2021	1375	1380	1375	1380	800500	1322.4	1290.45	1238.333	1201.125	64.78
15-04-2021	1380	1380	1375	1375	37200	1324.5	1292.7	1239.967	1202.325	61.94
16-04-2021	1375	1380	1355	1380	33500	1326.5	1294.8	1241.633	1203.475	63.65
19-04-2021	1385	1385	1380	1380	51400	1328.5	1297	1243.3	1204.625	63.65
20-04-2021	1390	1390	1375	1380	53900	1330.5	1299.2	1244.967	1206.175	63.65
21-04-2021	1380	1380	1375	1380	31900	1331.9	1301.25	1246.7	1208	63.65
22-04-2021	1380	1390	1335	1390	20600	1333.8	1303.55	1248.433	1209.875	67.59
23-04-2021	1390	1390	1380	1380	70000	1335.6	1305.5	1249.9	1211.7	60.53
26-04-2021	1360	1380	1350	1375	57400	1337.3	1307.4	1251.5	1213.5	57.31
27-04-2021	1345	1380	1300	1380	59600	1338.1	1309.3	1253.3	1215.325	59.62
28-04-2021	1380	1380	1375	1380	20700	1339.5	1310.85	1255.033	1217.15	59.62
29-04-2021	1380	1390	1380	1390	25300	1341	1312.25	1256.867	1219.025	64.13
30-04-2021	1400	1400	1380	1380	326600	1342.9	1313.65	1258.567	1220.75	57.25
03-05-2021	1380	1385	1375	1380	162100	1344.2	1315.15	1260.3	1222.475	57.25
04-05-2021	1380	1405	1380	1385	157400	1345.7	1316.55	1262.067	1224.275	59.75
05-05-2021	1390	1410	1390	1390	164900	1347.4	1318.05	1263.9	1226.125	62.14
06-05-2021	1390	1400	1385	1395	149500	1349.6	1319.5	1265.8	1227.975	64.42
07-05-2021	1395	1430	1390	1390	183000	1351.6	1320.85	1267.467	1229.85	60.50
10-05-2021	1390	1405	1390	1400	158000	1353.3	1322.35	1269.3	1231.65	65.08
11-05-2021	1400	1405	1390	1400	178600	1355	1323.8	1271.167	1233.2	65.08
17-05-2021	1400	1425	1400	1420	82100	1357	1325.45	1273.167	1234.85	72.47
18-05-2021	1430	1445	1430	1430	37400	1359.4	1327.05	1275.233	1236.55	75.29
19-05-2021	1430	1430	1400	1430	28300	1361.8	1328.4	1277.3	1238.25	75.29
20-05-2021	1400	1430	1400	1430	78500	1364.7	1329.55	1279.367	1239.975	75.29
21-05-2021	1415	1430	1395	1420	234800	1367	1331	1281.333	1241.675	66.76
24-05-2021	1420	1420	1395	1420	676700	1369.3	1332.2	1283.267	1243.35	66.76
25-05-2021	1405	1415	1385	1410	195900	1371.5	1333.4	1285.2	1244.95	59.00
27-05-2021	1425	1425	1410	1425	50400	1373.8	1334.65	1287.367	1246.575	65.48
28-05-2021	1425	1460	1415	1440	60900	1376.1	1336.55	1289.533	1248.275	70.50
31-05-2021	1450	1460	1435	1460	21400	1379	1338.55	1291.833	1249.825	75.59
02-06-2021	1450	1495	1450	1460	72100	1382.1	1340.15	1293.9	1251.4	75.59
03-06-2021	1470	1500	1465	1490	94000	1385.8	1342.1	1296.267	1253.175	81.23
04-06-2021	1495	1500	1475	1495	97100	1388.8	1344.15	1298.667	1255.05	81.98
07-06-2021	1495	1495	1470	1490	144900	1391.9	1346.1	1301	1256.875	78.61
08-06-2021	1490	1500	1485	1485	286000	1394.9	1348.05	1303.3	1258.65	75.28
09-06-2021	1440	1475	1400	1475	379300	1397.8	1349.85	1305.6	1260.4	68.98
10-06-2021	1465	1475	1445	1475	64200	1400.8	1350.95	1307.9	1262.2	68.98
11-06-2021	1450	1470	1450	1470	5300	1403.6	1352.15	1310.133	1263.9	65.78
14-06-2021	1470	1480	1420	1480	31300	1406.8	1353.6	1312.433	1265.675	68.89
15-06-2021	1480	1500	1430	1500	33900	1410.1	1355.55	1314.8	1267.55	73.97
16-06-2021	1490	1500	1440	1490	57800	1412.6	1357.85	1317.067	1269.45	67.99
17-06-2021	1490	1490	1460	1485	44800	1415	1359.85	1319.5	1271.275	65.15
18-06-2021	1455	1470	1435	1470	62500	1417.2	1361.75	1321.7	1273.05	57.41
21-06-2021	1450	1465	1435	1460	27200	1419.1	1363.5	1323.833	1274.8	52.90
22-06-2021	1460	1485	1440	1485	36200	1421.5	1365.55	1325.733	1276.7	61.13
23-06-2021	1485	1485	1450	1485	17800	1423.9	1367.55	1327.7	1278.5	61.13
24-06-2021	1485	1490	1470	1490	22600	1426	1369.8	1330	1280.35	62.64
25-06-2021	1495	1495	1485	1485	12000	1428	1371.8	1332.1	1282.175	60.12
28-06-2021	1485	1485	1450	1460	37900	1429.6	1373.6	1334	1283.725	49.41
29-06-2021	1460	1460	1430	1460	31300	1431.3	1375.6	1336	1285.35	49.41
30-06-2021	1455	1455	1440	1450	33200	1432.7	1377.55	1337.867	1286.925	45.64
01-07-2021	1450	1450	1430	1440	34000	1434	1379.25	1339.8	1288.475	42.18
02-07-2021	1435	1440	1400	1435	63600	1435.1	1380.8	1341.567	1290	40.52
05-07-2021	1430	1430	1400	1405	150600	1435.6	1382.05	1343.2	1291.375	32.32
06-07-2021	1400	1400	1370	1400	42900	1436	1383.25	1344.8	1292.725	31.19
07-07-2021	1405	1405	1370	1380	19000	1436	1383.95	1346.167	1294.025	27.09
08-07-2021	1380	1385	1320	1370	29100	1435.6	1384.7	1347.567	1295.225	25.31
09-07-2021	1360	1400	1330	1400	42500	1436	1385.8	1349	1296.425	38.43
12-07-2021	1415	1430	1385	1430	44200	1437.1	1387.2	1350.633	1297.9	48.23
13-07-2021	1430	1445	1360	1445	72600	1438.4	1388.25	1352.333	1299.575	52.32
14-07-2021	1445	1445	1430	1445	31300	1439.7	1389.6	1353.8	1301.2	52.32
15-07-2021	1450	1450	1440	1445	64800	1440.8	1390.9	1355.1	1302.85	52.32
16-07-2021	1440	1445	1425	1445	37900	1442.1	1392.5	1356.467	1304.45	52.32
19-07-2021	1435	1445	1400	1445	55900	1443.4	1393.8	1357.9	1306.075	52.32
21-07-2021	1445	1445	1445	1445	81200	1444.6	1395.15	1359.233	1307.7	52.32
22-07-2021	1445	1445	1430	1445	31700	1445.7	1396.55	1360.6	1309.35	52.32
23-07-2021	1445	1445	1430	1445	58100	1446.7	1398.15	1361.9	1311.025	52.32
26-07-2021	1445	1450	1435	1450	120400	1447.9	1399.75	1363.2	1312.575	54.48
27-07-2021	1430	1465	1430	1465	735100	1449.2	1401.25	1364.633	1314.275	60.31
28-07-2021	1470	1475	1445	1475	65700	1450.7	1402.85	1366.1	1316.05	63.65
29-07-2021	1465	1470	1465	1470	25400	1451.7	1404.35	1367.533	1317.8	60.89
30-07-2021	1460	1465	1435	1465	56300	1452.4	1405.9	1368.833	1319.525	58.17
02-08-2021	1465	1475	1430	1475	70200	1453.3	1407.55	1370.033	1321.3	61.84
03-08-2021	1440	1485	1440	1485	48200	1454.4	1409.55	1371.167	1323.125	65.13
04-08-2021	1480	1485	1455	1475	49100	1455.5	1411.25	1372.5	1324.875	59.60
05-08-2021	1475	1490	1455	1490	103100	1456.9	1413.1	1373.767	1326.675	64.47
06-08-2021	1490	1490	1460	1490	37100	1458.5	1415	1375.1	1328.525	64.47
09-08-2021	1475	1475	1465	1465	39200	1459.3	1416.55	1376.2	1330.35	52.28
10-08-2021	1445	1460	1435	1460	46600	1459.7	1417.9	1377.6	1332.075	50.23
12-08-2021	1450	1460	1450	1450	50100	1459.5	1419.25	1378.867	1333.75	46.32
13-08-2021	1450	1475	1445	1475	85100	1459.8	1420.95	1380.033	1335.375	55.62
16-08-2021	1480	1485	1445	1475	67700	1459.5	1422.65	1381.233	1337.075	55.62
18-08-2021	1470	1475	1445	1475	127500	1459.1	1423.95	1382.467	1338.775	55.62
19-08-2021	1455	1460	1440	1440	99800	1458.1	1425	1383.433	1340.275	42.69
20-08-2021	1440	1475	1440	1475	63100	1457.9	1426.4	1384.667	1341.95	54.16
23-08-2021	1475	1475	1440	1465	80100	1457.7	1427.75	1385.8	1343.625	51.02
24-08-2021	1465	1465	1440	1450	70700	1457.2	1429	1386.367	1345.225	46.65
25-08-2021	1450	1465	1425	1465	24700	1457.1	1430.35	1387.133	1346.875	51.16
26-08-2021	1465	1465	1440	1455	41400	1456.6	1431.7	1387.933	1348.475	48.23
27-08-2021	1455	1460	1440	1455	65100	1455.7	1432.9	1388.933	1350.025	48.23
30-08-2021	1455	1550	1425	1550	29200	1456.9	1434.75	1390.867	1352.025	68.24
31-08-2021	1550	1550	1470	1515	129900	1457.5	1436.25	1392.4	1354	59.17
01-09-2021	1500	1535	1480	1515	57900	1458.4	1437.8	1393.967	1355.875	59.17
02-09-2021	1515	1515	1465	1500	82700	1459.2	1439.15	1395.4	1357.675	55.50
03-09-2021	1510	1510	1475	1510	43000	1459.7	1440.6	1396.933	1359.225	57.40
06-09-2021	1505	1520	1475	1520	32500	1460.4	1442.15	1398.5	1360.875	59.27
07-09-2021	1515	1535	1515	1535	17000	1461.3	1443.65	1400.3	1362.825	61.96
08-09-2021	1525	1525	1480	1520	16700	1462	1445	1401.867	1364.575	57.84
09-09-2021	1520	1520	1485	1520	28800	1463.2	1446.4	1403.467	1366.3	57.84
10-09-2021	1515	1540	1490	1540	51100	1464.8	1448.05	1405.333	1368.2	61.77
13-09-2021	1540	1560	1500	1560	33400	1467	1449.85	1407.367	1370.15	65.26
14-09-2021	1560	1560	1530	1545	36700	1469.1	1451.55	1409.2	1372.125	60.78
15-09-2021	1540	1545	1535	1545	92200	1471.3	1453.2	1410.967	1374	60.78
16-09-2021	1545	1545	1535	1545	16300	1474.1	1454.85	1412.733	1375.925	60.78
17-09-2021	1540	1545	1515	1545	15500	1477	1456.5	1414.5	1377.85	60.78
20-09-2021	1545	1555	1525	1540	37000	1480.2	1458.1	1416.033	1379.675	58.96
21-09-2021	1520	1535	1505	1535	17100	1483.5	1459.55	1417.633	1381.55	57.13
22-09-2021	1530	1545	1505	1545	26400	1486.4	1461.2	1419.333	1383.35	59.82
23-09-2021	1545	1545	1525	1535	25500	1488.5	1462.8	1420.967	1385.1	56.03
24-09-2021	1535	1545	1525	1545	17700	1490.5	1464.45	1422.333	1386.875	58.84
27-09-2021	1545	1545	1525	1540	24400	1492.4	1466.05	1423.867	1388.45	56.88
28-09-2021	1540	1560	1515	1535	116600	1494.2	1467.5	1425.333	1389.875	54.91
29-09-2021	1535	1550	1500	1540	48700	1496.1	1469.1	1427.033	1391.375	56.53
30-09-2021	1540	1560	1540	1545	187500	1498.1	1470.75	1428.567	1392.95	58.15
01-10-2021	1555	1925	1555	1600	671000	1501.2	1472.9	1430.5	1394.725	70.97
04-10-2021	1600	1765	1600	1690	542000	1506.1	1475.9	1433.067	1396.975	81.14
05-10-2021	1700	1800	1670	1685	267200	1510.9	1478.8	1435.733	1399.15	79.48
06-10-2021	1685	1700	1620	1665	254500	1515.2	1481.55	1438.233	1401.2	73.02
07-10-2021	1665	1665	1565	1600	251700	1517.9	1483.55	1440.133	1402.95	56.84
08-10-2021	1600	1690	1550	1675	107900	1521.9	1486.3	1442.533	1405.05	66.16
11-10-2021	1675	1695	1640	1675	44700	1526	1488.85	1444.9	1407.15	66.16
12-10-2021	1680	1680	1655	1675	59400	1530.2	1491.3	1447.333	1409.175	66.16
13-10-2021	1675	1680	1640	1680	82000	1534.3	1493.8	1449.8	1411.1	66.76
14-10-2021	1680	1680	1600	1665	118500	1537.9	1496.15	1452.333	1412.85	63.15
15-10-2021	1665	1670	1660	1670	69800	1541.8	1498.65	1454.767	1414.825	63.85
18-10-2021	1670	1680	1635	1660	52600	1545.2	1501.05	1457.133	1416.625	61.34
19-10-2021	1675	1675	1635	1670	46400	1548.8	1503.65	1459.6	1418.525	62.91
21-10-2021	1665	1680	1620	1670	66300	1552.9	1506.1	1462	1420.375	62.91
22-10-2021	1670	1675	1630	1665	72500	1557	1508.35	1464.267	1422.45	61.47
25-10-2021	1665	1675	1645	1670	78800	1561.4	1510.45	1466.633	1424.5	62.40
26-10-2021	1670	1680	1655	1675	95700	1565.4	1512.6	1469.1	1426.375	63.35
27-10-2021	1675	1675	1655	1675	58400	1569.4	1514.45	1471.567	1428.275	63.35
28-10-2021	1675	1675	1640	1665	53300	1573.2	1516.15	1473.7	1430.15	59.83
29-10-2021	1665	1665	1645	1665	42500	1577.7	1517.9	1475.9	1432	59.83
01-11-2021	1665	1675	1650	1675	24400	1581.7	1519.8	1478.167	1433.925	62.26
02-11-2021	1650	1675	1650	1675	18700	1585.9	1521.8	1480.467	1435.825	62.26
03-11-2021	1680	1700	1650	1700	114800	1590.9	1524.05	1482.967	1437.5	67.90
04-11-2021	1700	1700	1665	1680	64500	1595.2	1526.15	1485.3	1439.15	60.16
05-11-2021	1660	1675	1640	1675	38100	1599.6	1528.1	1487.667	1440.85	58.37
08-11-2021	1675	1690	1660	1690	31100	1604.3	1530	1490.033	1442.775	62.02
09-11-2021	1685	1690	1670	1690	27200	1607.1	1532	1492.2	1444.925	62.02
10-11-2021	1690	1690	1670	1685	25900	1610.5	1534	1494.333	1446.925	59.99
11-11-2021	1685	1690	1655	1685	38100	1613.9	1536.15	1496.5	1448.95	59.99
12-11-2021	1685	1685	1640	1680	52300	1617.5	1538.35	1498.6	1450.925	57.79
15-11-2021	1680	1700	1635	1700	176600	1621.3	1540.5	1500.833	1453.025	63.54
16-11-2021	1700	1700	1680	1690	75700	1624.7	1542.55	1503	1455.05	59.20
17-11-2021	1685	1695	1670	1695	31000	1627.9	1544.6	1505.067	1457.2	60.65
18-11-2021	1695	1695	1685	1695	22400	1631.4	1546.7	1507.133	1459.25	60.65
19-11-2021	1700	1700	1630	1685	100900	1634.7	1548.95	1509.167	1461.275	56.03
22-11-2021	1685	1700	1680	1700	98400	1637.9	1551.35	1511.333	1463.475	60.84
23-11-2021	1695	1710	1685	1710	97900	1640.9	1553.95	1513.533	1465.75	63.70
24-11-2021	1710	1725	1670	1720	32100	1644.4	1556.75	1515.833	1468	66.34
25-11-2021	1720	1725	1690	1720	54800	1647.9	1559.6	1518.1	1470.2	66.34
26-11-2021	1720	1720	1690	1715	33800	1651.3	1562.7	1520.333	1472.375	63.66
29-11-2021	1690	1715	1670	1715	66300	1654.7	1565.85	1522.567	1474.55	63.66
30-11-2021	1700	1750	1695	1750	38500	1658.9	1569.55	1525.033	1476.75	72.65
01-12-2021	1755	1755	1700	1725	97300	1662.7	1573.1	1527.267	1478.9	61.03
02-12-2021	1720	1725	1690	1720	33100	1666.2	1576.3	1529.533	1481.05	59.00
03-12-2021	1710	1710	1690	1690	12400	1669.3	1578.9	1531.633	1483.05	48.55
06-12-2021	1690	1690	1650	1685	70800	1672.1	1581.3	1533.667	1484.775	47.06
07-12-2021	1695	1700	1680	1695	64100	1675.2	1583.8	1535.767	1486.7	50.35
08-12-2021	1695	1700	1690	1695	55500	1678.4	1586.3	1537.8	1488.6	50.35
09-12-2021	1695	1695	1690	1690	21200	1681.4	1588.75	1539.867	1490.625	48.60
10-12-2021	1690	1690	1680	1690	30800	1684.3	1591.2	1541.933	1492.5	48.60
13-12-2021	1690	1690	1660	1665	6100	1685.6	1593.4	1543.8	1494.275	40.43
14-12-2021	1690	1690	1660	1690	4800	1685.6	1595.85	1545.8	1496.2	49.56
15-12-2021	1690	1690	1665	1690	8100	1685.7	1598.3	1547.767	1498.225	49.56
16-12-2021	1690	1695	1680	1690	22300	1686.2	1600.7	1549.767	1500.225	49.56
17-12-2021	1660	1695	1660	1690	26900	1688	1602.95	1551.7	1502.1	49.56
20-12-2021	1690	1695	1690	1695	116700	1688.4	1605.15	1553.667	1504	51.56
21-12-2021	1695	1695	1660	1690	36400	1688.7	1607.35	1555.467	1505.85	49.45
22-12-2021	1695	1695	1690	1690	11300	1689	1609.6	1557.2	1507.75	49.45
23-12-2021	1680	1685	1680	1685	1100	1689.1	1611.7	1558.9	1509.625	47.21
24-12-2021	1685	1685	1680	1680	41500	1689.4	1613.65	1560.567	1511.6	45.02
27-12-2021	1665	1685	1650	1685	29100	1689.7	1615.75	1562.333	1513.5	47.64
28-12-2021	1685	1685	1675	1675	27000	1690	1617.6	1564.033	1515.35	43.20
29-12-2021	1670	1680	1670	1675	23400	1690.1	1619.45	1565.8	1517.225	43.20
30-12-2021	1675	1750	1650	1750	54900	1691.7	1622.3	1567.967	1519.425	68.62
03-01-2022	1750	1750	1670	1750	279000	1693.4	1625.2	1570.033	1521.55	68.62
04-01-2022	1750	1750	1705	1745	32700	1694.9	1628.15	1571.933	1523.7	66.32
05-01-2022	1740	1740	1730	1740	63700	1696.2	1630.8	1573.8	1525.875	64.02
06-01-2022	1710	1730	1680	1700	44100	1696.7	1633.05	1575.2	1527.85	49.26
07-01-2022	1700	1700	1660	1700	28000	1697.4	1635.3	1576.567	1529.625	49.26
10-01-2022	1680	1800	1670	1800	59100	1700.1	1638.9	1578.633	1531.95	69.59
11-01-2022	1800	1800	1740	1790	28700	1702.4	1642.05	1580.667	1534.225	66.71
12-01-2022	1780	1785	1755	1785	25800	1704.6	1645.25	1582.733	1536.5	65.26
13-01-2022	1740	1780	1740	1780	18400	1706.2	1648.55	1584.767	1538.775	63.76
14-01-2022	1775	1795	1775	1795	24900	1708.5	1651.85	1586.933	1541.1	66.26
17-01-2022	1795	1795	1755	1785	29900	1710.7	1655.15	1588.967	1543.425	63.13
18-01-2022	1800	1800	1760	1795	25400	1712.8	1658.55	1590.933	1545.725	64.92
19-01-2022	1795	1795	1745	1745	23800	1713.9	1660.5	1592.633	1547.625	51.51
20-01-2022	1705	1790	1705	1790	24200	1716	1663.25	1594.667	1549.75	59.60
21-01-2022	1790	1790	1750	1790	58800	1718.1	1666	1596.8	1551.9	59.60
24-01-2022	1765	1795	1750	1795	45300	1720.4	1668.95	1599.033	1554.05	60.45
25-01-2022	1795	1795	1750	1790	28700	1722.2	1671.75	1601.067	1556.175	59.11
26-01-2022	1795	1795	1755	1785	14700	1724.1	1674.4	1603.067	1558.275	57.73
27-01-2022	1790	1795	1785	1785	22500	1725.9	1676.9	1605.033	1560.275	57.73
28-01-2022	1785	1785	1750	1785	12500	1727.7	1679.55	1607.033	1562.275	57.73
31-01-2022	1760	1785	1750	1785	25900	1729.7	1682.2	1609.2	1564.3	57.73
02-02-2022	1785	1785	1750	1755	19600	1730.8	1684.35	1611.167	1566.2	48.59
03-02-2022	1750	1775	1745	1775	63100	1732.1	1686.5	1613.333	1568.175	53.84
04-02-2022	1755	1800	1755	1800	69100	1733.7	1689.05	1615.733	1570.3	59.41
07-02-2022	1800	1800	1760	1785	55800	1735	1691.45	1618.067	1572.325	55.11
08-02-2022	1765	1790	1765	1790	24400	1736.5	1693.9	1620.633	1574.375	56.25
09-02-2022	1790	1795	1780	1795	38900	1738.1	1696.4	1623.267	1576.45	57.41
10-02-2022	1795	1795	1765	1790	25300	1738.9	1698.9	1626	1578.5	55.82
11-02-2022	1765	1790	1765	1790	23000	1740.2	1701.45	1628.8	1580.5	55.82
14-02-2022	1790	1790	1770	1785	16900	1741.5	1703.85	1631.367	1582.525	54.07
15-02-2022	1785	1795	1770	1795	33100	1743.6	1706.45	1633.8	1584.625	56.97
16-02-2022	1795	1795	1765	1795	37200	1745.8	1708.95	1636.133	1586.7	56.97
17-02-2022	1795	1800	1795	1795	45500	1747.8	1711.5	1638.467	1588.775	56.97
18-02-2022	1795	1800	1770	1795	53300	1749.8	1714.1	1640.8	1590.8	56.97
21-02-2022	1795	1800	1765	1790	43500	1751.8	1716.6	1643.1	1592.85	54.65
22-02-2022	1770	1785	1770	1785	34400	1753.7	1719	1645.367	1594.875	52.36
23-02-2022	1780	1785	1775	1775	13700	1755.9	1720.75	1647.567	1596.825	48.02
24-02-2022	1775	1775	1760	1770	80000	1757.5	1721.55	1649.733	1598.725	45.97
25-02-2022	1760	1790	1760	1775	206800	1759.2	1722.45	1651.933	1600.625	48.34
01-03-2022	1775	1780	1765	1775	112400	1760.9	1723.55	1654.1	1602.55	48.34
02-03-2022	1775	1800	1775	1785	43100	1762.8	1725.4	1656.233	1604.475	53.13
04-03-2022	1785	1800	1785	1785	53400	1764.6	1726.5	1658.3	1606.4	53.13
07-03-2022	1790	1795	1775	1795	357100	1766.7	1727.7	1660.467	1608.275	57.67
08-03-2022	1800	1800	1765	1795	65100	1768.8	1728.9	1662.667	1610.1	57.67
09-03-2022	1795	1800	1780	1800	25700	1771.1	1730.1	1664.833	1611.95	59.92
10-03-2022	1785	1800	1770	1785	98000	1773.2	1731.3	1666.833	1613.725	51.13
11-03-2022	1785	1795	1770	1795	36100	1775.4	1732.55	1668.967	1615.6	55.79
14-03-2022	1795	1795	1770	1770	23200	1777.3	1733.65	1670.833	1617.35	44.40
15-03-2022	1790	1850	1770	1775	57100	1779.3	1734.7	1672.733	1619.175	46.74
16-03-2022	1850	1850	1795	1805	29200	1780.4	1736.05	1675	1621.075	58.14
17-03-2022	1830	1830	1800	1800	23600	1781.4	1737.4	1677.267	1622.875	55.99
18-03-2022	1815	1815	1805	1805	22000	1782.6	1738.75	1679.633	1624.6	57.67
21-03-2022	1815	1830	1815	1825	2400	1784.3	1740.25	1681.967	1626.425	63.67
22-03-2022	1825	1825	1790	1800	9900	1786.3	1741.5	1684.133	1627.975	53.47
23-03-2022	1820	1825	1795	1795	1900	1788.2	1742.8	1686.267	1629.475	51.69
24-03-2022	1795	1825	1795	1820	133900	1788.6	1744.35	1688.8	1631.125	59.04
25-03-2022	1830	1830	1785	1790	24400	1788.6	1745.5	1690.9	1632.65	49.34
28-03-2022	1825	1825	1820	1825	8800	1789.4	1747	1693.3	1634.4	58.01
29-03-2022	1845	1845	1840	1840	8100	1790.6	1748.4	1695.9	1636.225	61.08
30-03-2022	1810	1815	1810	1815	2500	1791	1749.75	1698.233	1637.95	53.99
31-03-2022	1815	1820	1815	1820	1000	1791.7	1751.2	1700.667	1639.65	55.11
01-04-2022	1815	1830	1800	1830	3500	1792.4	1752.6	1703.167	1641.3	57.35
04-04-2022	1810	1835	1800	1810	17300	1793.7	1753.8	1704.9	1642.9	51.78
05-04-2022	1825	1830	1800	1825	10000	1794.4	1755.2	1706.967	1644.6	55.29
06-04-2022	1800	1820	1795	1795	75800	1794.5	1756.3	1708.833	1646.225	47.80
07-04-2022	1800	1830	1800	1805	11400	1794.7	1757.55	1710.867	1647.95	50.22
08-04-2022	1800	1820	1795	1795	111300	1794.8	1758.5	1712.767	1649.5	47.83
11-04-2022	1835	1835	1810	1820	14200	1795.5	1759.8	1714.767	1651.175	53.76
12-04-2022	1810	1830	1810	1810	10800	1796	1760.95	1716.6	1652.775	51.25
13-04-2022	1820	1825	1810	1815	104700	1796.6	1762.15	1718.567	1654.425	52.44
14-04-2022	1815	1820	1805	1810	3000	1797.1	1763.4	1720.5	1656.175	51.10
18-04-2022	1815	1820	1810	1815	14600	1798.3	1764.55	1722.333	1657.95	52.41
19-04-2022	1825	1830	1810	1830	6700	1799.4	1765.75	1724.133	1659.85	56.22
20-04-2022	1840	1840	1810	1810	8200	1799.6	1766.65	1725.9	1661.7	50.43
21-04-2022	1830	1850	1830	1835	114100	1800.6	1767.8	1727.833	1663.7	56.47
22-04-2022	1830	1840	1810	1810	19100	1801	1768.75	1729.6	1665.725	49.92
25-04-2022	1810	1810	1800	1805	29300	1801.2	1769.65	1731.333	1667.75	48.70
26-04-2022	1845	1845	1805	1815	13900	1801.7	1770.3	1733.167	1669.925	51.26
27-04-2022	1825	1825	1810	1810	28900	1802.1	1771.15	1735	1672.125	49.92
28-04-2022	1810	1835	1810	1810	53200	1802.6	1772.05	1736.767	1674.175	49.92
09-05-2022	1810	1835	1805	1805	105700	1802.8	1773.2	1738.567	1676.05	48.45
10-05-2022	1805	1820	1805	1805	6300	1803	1774.4	1740.3	1677.85	48.45
11-05-2022	1820	1845	1815	1840	84100	1803.9	1775.85	1742.3	1679.825	58.39
12-05-2022	1840	1840	1805	1805	5600	1804.1	1776.95	1744.1	1681.625	48.35
13-05-2022	1805	1810	1725	1725	98200	1802.8	1777.3	1745.333	1683.025	33.97
17-05-2022	1750	1790	1750	1790	12300	1802.9	1778.3	1746.967	1684.75	47.60
18-05-2022	1770	1790	1760	1790	21300	1803.2	1779.55	1748.233	1686.475	47.60
19-05-2022	1815	1815	1700	1780	55000	1803.4	1780.45	1748.833	1688.15	45.91
20-05-2022	1765	1765	1760	1765	15000	1803.2	1781.2	1749.367	1689.75	43.42
23-05-2022	1750	1750	1715	1740	39200	1802.5	1781.7	1749.867	1691.2	39.56
24-05-2022	1750	1750	1710	1710	22200	1801	1781.9	1750.6	1692.425	35.49
25-05-2022	1725	1745	1700	1725	15100	1799.8	1782.2	1750.933	1693.675	38.88
27-05-2022	1720	1755	1695	1720	49100	1798.3	1782.5	1751.233	1694.925	38.16
30-05-2022	1710	1730	1665	1665	44300	1795.7	1782.25	1751.167	1695.925	31.30
31-05-2022	1725	1725	1680	1690	30800	1793.5	1782.3	1751.233	1697	36.86
02-06-2022	1715	1720	1670	1670	49500	1791.2	1782.2	1751.267	1697.925	34.46
03-06-2022	1680	1700	1680	1700	21100	1789.3	1782.35	1751.467	1699.05	40.70
06-06-2022	1700	1700	1675	1685	20100	1787.6	1782.45	1751.633	1700.025	38.71
07-06-2022	1685	1690	1665	1685	18400	1785.8	1782.55	1751.733	1701	38.71
08-06-2022	1670	1670	1660	1665	6000	1783	1781.7	1751.7	1702	36.00
09-06-2022	1685	1685	1650	1650	41700	1780	1780.7	1751.6	1702.95	34.07
10-06-2022	1650	1650	1555	1565	36800	1775.2	1778.9	1750.9	1703.525	25.67
13-06-2022	1555	1575	1515	1515	16300	1769	1776.65	1749.833	1703.725	22.20
14-06-2022	1545	1545	1450	1490	28900	1762.8	1774.55	1748.6	1703.8	20.70
15-06-2022	1500	1500	1425	1435	49300	1755.6	1771.9	1747.067	1703.6	17.83
16-06-2022	1430	1430	1390	1415	10700	1747.5	1768.05	1745.4	1703.475	16.92
17-06-2022	1500	1500	1440	1455	12000	1740.8	1764.7	1743.933	1703.375	25.20
20-06-2022	1460	1490	1435	1480	5900	1733.9	1761.65	1742.633	1703.45	29.90
21-06-2022	1500	1505	1485	1505	3400	1727.2	1758.9	1741.333	1703.725	34.35
22-06-2022	1575	1575	1525	1540	12700	1721.7	1756.35	1740.4	1704.1	40.08
23-06-2022	1600	1600	1565	1580	18000	1716.9	1754.3	1739.767	1704.725	45.89
24-06-2022	1565	1610	1565	1570	6800	1711.7	1752.05	1738.967	1705.3	44.72
27-06-2022	1610	1610	1570	1590	5900	1707.3	1750.5	1738.3	1705.5	47.60
28-06-2022	1610	1610	1575	1600	5000	1702.8	1748.6	1737.733	1705.925	49.02
29-06-2022	1610	1610	1570	1595	4900	1698.8	1746.65	1737.133	1706.325	48.31
30-06-2022	1575	1575	1575	1575	2200	1694.2	1744.45	1736.433	1706.7	45.48
01-07-2022	1575	1585	1575	1575	6400	1689.8	1742.3	1735.6	1707.025	45.48
04-07-2022	1570	1595	1525	1570	14200	1684.8	1740.15	1734.8	1707.275	44.72
05-07-2022	1580	1580	1550	1570	9100	1680	1738	1733.967	1707.45	44.72
06-07-2022	1580	1585	1575	1585	2000	1675.4	1736	1733.233	1707.775	47.76
07-07-2022	1585	1585	1580	1580	3800	1670.8	1733.95	1732.533	1708.075	46.84
08-07-2022	1610	1610	1595	1600	7500	1666.5	1732.4	1731.867	1708.375	50.92
11-07-2022	1625	1625	1600	1600	6900	1661.9	1730.65	1731.133	1708.575	50.92
12-07-2022	1620	1620	1620	1620	1100	1658.1	1728.85	1730.467	1708.95	54.94
13-07-2022	1620	1620	1600	1600	14600	1653.4	1727	1729.667	1709.225	50.49
14-07-2022	1630	1670	1625	1670	11300	1650.6	1725.8	1729.367	1709.85	62.07
15-07-2022	1700	1700	1635	1645	48600	1647.4	1724.3	1728.9	1710.35	56.95
18-07-2022	1685	1685	1640	1645	35200	1644	1722.85	1728.2	1710.875	56.95
19-07-2022	1655	1655	1615	1625	14100	1640.3	1721.2	1727.533	1711.325	52.90
20-07-2022	1610	1620	1590	1610	2700	1636.3	1719.45	1726.8	1711.65	50.02
21-07-2022	1650	1650	1605	1635	3300	1632.9	1717.85	1726.433	1712.15	54.46
22-07-2022	1650	1650	1620	1625	8800	1629.3	1716.15	1726.033	1712.55	52.46
25-07-2022	1625	1640	1605	1640	3400	1625.3	1714.6	1725.667	1713.05	55.13
26-07-2022	1635	1650	1610	1620	3200	1621.6	1712.85	1725.167	1713.475	51.01
27-07-2022	1650	1650	1645	1645	3000	1620	1711.4	1724.867	1714	55.49
28-07-2022	1640	1640	1640	1640	2800	1617	1709.95	1724.533	1714.475	54.42
29-07-2022	1630	1630	1535	1600	111300	1613.2	1708.2	1724.1	1714.475	46.66
01-08-2022	1600	1610	1600	1605	3600	1609.7	1706.55	1723.533	1714.05	47.66
02-08-2022	1615	1615	1600	1600	12200	1606.4	1704.8	1722.933	1713.625	46.72
03-08-2022	1595	1605	1575	1600	1700	1603.6	1703.05	1722.333	1713.3	46.72
04-08-2022	1620	1620	1620	1590	7000	1601.2	1701.1	1721.667	1713.25	44.66
05-08-2022	1595	1595	1595	1595	1600	1598.6	1699.2	1721	1712.85	45.94
08-08-2022	1665	1665	1615	1635	6200	1596.9	1697.6	1720.633	1712.65	54.94
09-08-2022	1665	1665	1620	1630	8800	1596.2	1695.95	1720.233	1712.425	53.73
10-08-2022	1630	1630	1630	1630	600	1595	1694.25	1719.867	1712.175	53.73
11-08-2022	1630	1630	1620	1620	600	1594	1692.6	1719.467	1711.95	51.14
12-08-2022	1625	1625	1615	1615	5900	1592.3	1690.8	1719	1711.675	49.84
15-08-2022	1650	1650	1645	1645	300	1591.5	1689.55	1718.8	1711.6	56.91
16-08-2022	1600	1640	1600	1640	400	1590.6	1688.2	1718.567	1711.45	55.50
18-08-2022	1630	1630	1615	1615	1000	1589.6	1686.3	1717.667	1711.175	48.99
19-08-2022	1620	1620	1615	1615	1800	1588.9	1684.45	1716.767	1710.925	48.99
22-08-2022	1620	1640	1605	1635	1000	1590.3	1682.75	1716.033	1710.75	54.00
23-08-2022	1640	1640	1620	1620	8200	1592.4	1680.7	1715.233	1710.475	50.03
24-08-2022	1640	1640	1570	1625	5900	1595.1	1678.95	1714.733	1710.225	51.32
25-08-2022	1635	1640	1600	1635	1800	1599.1	1677.35	1714.3	1710.075	53.87
26-08-2022	1635	1635	1610	1635	3700	1603.5	1675.5	1713.2	1709.925	53.87
29-08-2022	1610	1620	1610	1620	7200	1606.8	1673.8	1712.067	1709.65	49.37
30-08-2022	1620	1620	1590	1615	4900	1609.5	1671.7	1710.933	1709.35	47.93
31-08-2022	1600	1630	1600	1620	1400	1611.8	1669.5	1709.867	1708.95	49.51
01-09-2022	1650	1650	1615	1620	2900	1613.4	1667.55	1708.7	1708.65	49.51
02-09-2022	1640	1650	1600	1600	24300	1613.8	1665.35	1707.467	1708.275	43.39
05-09-2022	1625	1625	1595	1600	42300	1614.4	1663.05	1706.167	1707.825	43.39
06-09-2022	1615	1625	1600	1600	11400	1614.6	1660.95	1705.2	1707.375	43.39
07-09-2022	1600	1610	1595	1610	7400	1614.8	1658.8	1704	1707	47.45
08-09-2022	1605	1625	1605	1620	3700	1615.3	1657.05	1702.867	1706.675	51.21
09-09-2022	1625	1625	1600	1600	3200	1615.8	1655	1701.567	1706.275	44.37
12-09-2022	1620	1620	1540	1605	8600	1616.4	1653.1	1700.333	1705.8	46.30
13-09-2022	1610	1610	1595	1600	2300	1617	1650.9	1699.1	1705.35	44.63
14-09-2022	1610	1610	1595	1600	14800	1617.6	1648.8	1697.867	1704.875	44.63
15-09-2022	1605	1605	1590	1590	8200	1617.7	1646.55	1696.567	1704.35	41.18
16-09-2022	1585	1595	1585	1595	3000	1618	1644.4	1695.3	1703.9	43.53
19-09-2022	1650	1650	1555	1610	103000	1618.2	1642.35	1694.333	1703.45	49.98
20-09-2022	1695	1695	1600	1605	85700	1618.3	1640.1	1693.2	1702.925	48.01
21-09-2022	1595	1595	1560	1585	14400	1617.6	1637.85	1691.767	1702.25	41.05
22-09-2022	1570	1570	1550	1560	63800	1616.8	1635.1	1690.267	1701.45	34.34
23-09-2022	1555	1570	1505	1560	107900	1614.6	1632.6	1688.733	1700.675	34.34
26-09-2022	1580	1585	1565	1565	6200	1613	1630.2	1687.2	1699.925	36.74
27-09-2022	1590	1590	1540	1550	5800	1611.1	1627.55	1685.6	1698.925	32.86
28-09-2022	1570	1580	1485	1550	142000	1609.6	1624.95	1684	1698.05	32.86
29-09-2022	1550	1550	1535	1535	3700	1608.1	1622.2	1682.333	1697.125	29.28
30-09-2022	1570	1570	1530	1530	3200	1606	1619.45	1680.567	1696.325	28.18
03-10-2022	1565	1565	1540	1550	13200	1604.5	1616.9	1678.933	1695.65	38.20
04-10-2022	1560	1560	1545	1545	1000	1602.6	1613.95	1677.267	1694.9	36.82
05-10-2022	1560	1560	1530	1555	1600	1601.3	1611.45	1675.667	1694.2	41.39
06-10-2022	0	1560	1525	1525	5500	1598.9	1609.45	1673.9	1693.375	33.55
07-10-2022	1550	1550	1550	1550	12800	1597.1	1607.05	1672.333	1692.675	43.21
10-10-2022	1595	1595	1540	1545	4600	1596	1604.6	1670.8	1692.075	41.90
11-10-2022	1545	1550	1545	1545	5300	1594.8	1602.25	1669.3	1691.35	41.90
12-10-2022	1575	1575	1545	1545	3500	1593.7	1600.05	1667.767	1690.625	41.90
13-10-2022	1590	1590	1590	1590	700	1593.5	1598.55	1666.533	1690.125	56.68
14-10-2022	1545	1560	1535	1560	1600	1592.9	1597.05	1665.033	1689.475	47.92
17-10-2022	1520	1525	1510	1510	2400	1591.2	1594.9	1663.2	1688.55	37.52
18-10-2022	1590	1590	1590	1590	400	1590.3	1593.6	1661.833	1688.05	54.53
19-10-2022	1590	1590	1585	1585	700	1589.4	1592.8	1660.433	1687.525	53.55
20-10-2022	1585	1585	1585	1585	500	1588.5	1591.75	1659	1687.025	53.55
21-10-2022	1585	1585	1585	1585	100	1587.8	1590.9	1657.667	1686.55	53.55
24-10-2022	1590	1590	1590	1590	600	1587.3	1589.8	1656.3	1686.075	54.57
25-10-2022	1600	1600	1600	1600	400	1586.4	1588.95	1655.167	1685.7	56.62
26-10-2022	1590	1590	1540	1545	6300	1584.5	1587.55	1653.633	1685.05	44.67
27-10-2022	1585	1585	1585	1585	600	1583.9	1586.75	1652.167	1684.225	52.52
28-10-2022	1585	1585	1520	1520	30300	1582	1585.45	1650.3	1683.075	42.07
31-10-2022	1580	1580	1575	1575	10800	1580.8	1585.55	1648.767	1682.225	50.96
01-11-2022	1575	1575	1540	1545	1600	1579.3	1585.85	1646.9	1681.25	46.75
02-11-2022	1545	1545	1535	1535	4400	1577.5	1586.3	1645.133	1680.425	45.40
03-11-2022	1550	1550	1550	1550	1100	1575.8	1587.45	1643.5	1679.675	47.83
04-11-2022	1530	1545	1520	1545	1200	1574	1588.75	1641.667	1678.4	47.08
07-11-2022	1545	1575	1545	1575	5700	1573.1	1589.95	1640.233	1677.325	51.96
08-11-2022	1575	1575	1570	1575	1200	1572.3	1590.9	1638.567	1676.275	51.96
09-11-2022	1575	1575	1540	1575	62300	1571.4	1591.6	1636.8	1675.25	51.96
10-11-2022	1530	1575	1525	1575	22000	1570.5	1591.95	1635.2	1674.15	51.96
11-11-2022	1575	1650	1535	1650	184700	1571.5	1592.65	1634.067	1673.475	63.33
14-11-2022	1605	1605	1575	1605	20000	1571.6	1593	1632.567	1672.525	54.93
15-11-2022	1605	1605	1605	1605	12400	1571.7	1593.15	1631.2	1671.825	54.93
16-11-2022	1605	1605	1605	1605	10000	1571.6	1593.2	1629.733	1670.9	54.93
17-11-2022	1625	1625	1560	1605	16900	1571.3	1593.3	1628.467	1669.975	54.93
18-11-2022	1610	1610	1575	1605	21000	1571.4	1593.6	1627.133	1669.025	54.93
21-11-2022	1605	1605	1605	1605	10500	1571.4	1593.9	1625.867	1668.1	54.93
23-11-2022	1605	1605	1575	1605	10300	1571.5	1594.25	1624.433	1667.2	54.93
24-11-2022	1600	1600	1575	1595	20400	1571.4	1594.5	1623	1666.25	52.34
25-11-2022	1595	1600	1580	1600	11000	1571.6	1594.65	1621.567	1665.325	53.52
28-11-2022	1600	1600	1575	1600	20900	1571.7	1594.85	1620.167	1664.4	53.52
29-11-2022	1600	1600	1600	1600	20000	1571.5	1594.85	1618.733	1663.625	53.52
30-11-2022	1550	1600	1550	1600	11200	1571.4	1594.85	1617.2	1662.75	53.52
01-12-2022	1555	1595	1555	1595	10400	1571.6	1594.6	1615.767	1661.725	51.79
02-12-2022	1560	1600	1555	1600	23700	1572.4	1594.6	1614.2	1660.8	53.41
05-12-2022	1560	1595	1560	1595	24100	1573.1	1593.85	1612.767	1659.825	51.55
06-12-2022	1580	1580	1560	1580	29700	1573.4	1593.2	1611.267	1658.75	46.32
07-12-2022	1580	1595	1555	1595	18100	1574.3	1592.7	1609.8	1657.775	51.60
08-12-2022	1595	1600	1595	1600	12700	1575.3	1592.45	1608.4	1656.825	53.25
09-12-2022	1595	1595	1595	1595	10100	1576.5	1592.3	1606.967	1655.875	51.37
12-12-2022	0	1595	1570	1595	25500	1577.8	1591.9	1605.567	1654.875	51.37
13-12-2022	1595	1645	1570	1645	10900	1579.7	1592.1	1604.5	1654.125	65.53
14-12-2022	1575	1595	1575	1595	35700	1580.7	1591.65	1602.867	1653.125	49.89
15-12-2022	1595	1595	1560	1590	15000	1581.4	1591.35	1601.433	1652.1	48.64
16-12-2022	1570	1600	1570	1600	20600	1582.9	1590.9	1600.6	1651.15	51.27
19-12-2022	1570	1595	1570	1595	12200	1583.8	1590.45	1599.3	1650.2	49.89
20-12-2022	1575	1605	1575	1605	38100	1585	1590.5	1598.067	1649.35	52.63
21-12-2022	1575	1590	1575	1590	50400	1585.9	1590.35	1596.8	1648.45	48.36
22-12-2022	1595	1595	1575	1590	22100	1586.8	1590.25	1595.633	1647.525	48.36
23-12-2022	1600	1605	1600	1600	51100	1587	1590.25	1594.7	1646.65	51.41
26-12-2022	1575	1600	1575	1590	48000	1587.6	1590.25	1593.9	1645.675	48.34
27-12-2022	1575	1595	1575	1595	31500	1589.3	1590.25	1593.033	1644.725	49.95
28-12-2022	1600	1600	1575	1590	75300	1589.3	1589.8	1592.167	1643.7	48.32
29-12-2022	1575	1590	1575	1590	61000	1589.4	1589.4	1591.667	1642.675	48.32
30-12-2022	1590	1590	1575	1590	15000	1589.5	1589	1591	1641.625	48.32
02-01-2023	1575	1600	1575	1600	40100	1589.8	1588.8	1590.533	1640.7	52.20
03-01-2023	1595	1595	1575	1590	51100	1589.8	1588.55	1589.8	1639.675	48.30
04-01-2023	1590	1590	1575	1590	38200	1589.6	1588	1589.167	1638.775	48.30
05-01-2023	1590	1590	1530	1585	16500	1590.4	1587.45	1588.5	1637.825	46.29
06-01-2023	1565	1580	1550	1580	35800	1590.3	1587.1	1587.933	1636.7	44.31
09-01-2023	1580	1580	1550	1575	35400	1591.4	1586.7	1587.433	1635.575	42.35
10-01-2023	1575	1575	1570	1570	1900	1591.3	1586.05	1587.467	1634.4	40.43
11-01-2023	1550	1565	1550	1565	10200	1591.7	1585.5	1587.8	1633.1	38.55
12-01-2023	1550	1565	1550	1565	11200	1592.3	1584.9	1588.3	1631.925	38.55
13-01-2023	1540	1565	1540	1565	13800	1592.6	1584.2	1589.167	1630.775	38.55
16-01-2023	1540	1560	1530	1560	12600	1592.9	1583.45	1590.133	1629.475	36.43
17-01-2023	1560	1565	1555	1565	21100	1592.7	1582.9	1590.867	1628.35	39.98
18-01-2023	1565	1565	1540	1565	25700	1592.5	1582.4	1591.433	1627.05	39.98
19-01-2023	1565	1565	1540	1560	22500	1592.2	1581.8	1591.8	1625.65	37.55
20-01-2023	1560	1565	1540	1560	15200	1591.9	1581.2	1591.933	1624.375	37.55
24-01-2023	1550	1565	1545	1560	38100	1590.1	1580.8	1591.8	1623.075	37.55
25-01-2023	1545	1560	1545	1560	26100	1589.2	1580.4	1591.733	1621.725	37.55
26-01-2023	1555	1555	1555	1555	20100	1588.2	1579.95	1591.5	1620.45	34.71
27-01-2023	1545	1555	1535	1555	20200	1587.2	1579.4	1591.2	1619.1	34.71
30-01-2023	1555	1555	1555	1555	12600	1586.2	1578.75	1590.933	1617.9	34.71
31-01-2023	1555	1560	1545	1555	28400	1585.2	1578.3	1590.8	1616.65	34.71
01-02-2023	1555	1555	1550	1550	1000	1584.1	1577.75	1590.633	1615.425	31.50
02-02-2023	1550	1550	1525	1535	33600	1582.7	1577.1	1590.4	1614	24.26
03-02-2023	1535	1535	1490	1535	51500	1581.5	1576.45	1590.167	1612.625	24.26
06-02-2023	1535	1535	1500	1535	24200	1580.2	1575.9	1589.833	1611.225	24.26
07-02-2023	1505	1535	1500	1535	25900	1578.9	1575.3	1589.533	1609.85	24.26
08-02-2023	1510	1530	1505	1525	30400	1577.4	1574.45	1589.033	1608.4	20.12
09-02-2023	1525	1545	1510	1545	21100	1576.3	1573.85	1588.667	1606.975	41.61
10-02-2023	1515	1565	1500	1565	80000	1575.7	1573.65	1588.3	1605.75	54.73
13-02-2023	1565	1565	1500	1520	148900	1574.1	1573.25	1587.767	1604.175	35.44
14-02-2023	1520	1520	1495	1510	61700	1572.4	1572.75	1586.7	1602.675	32.68
15-02-2023	1500	1510	1495	1505	51600	1570.9	1572.15	1585.767	1601.175	31.37
16-02-2023	1490	1510	1485	1505	20700	1569.1	1571.7	1584.833	1599.625	31.37
17-02-2023	1485	1500	1485	1495	11700	1567	1571.15	1583.967	1598.05	28.69
20-02-2023	1495	1525	1490	1525	20200	1565.6	1571.05	1583.4	1596.625	44.10
21-02-2023	0	1520	1490	1520	35600	1564.1	1570.95	1582.633	1595.2	42.45
22-02-2023	1520	1520	1515	1515	10100	1561.5	1570.6	1581.9	1593.75	40.81
23-02-2023	1495	1515	1490	1515	40200	1559.9	1570.3	1581.067	1592.125	40.81
24-02-2023	1515	1515	1490	1490	42800	1557.9	1569.65	1580.2	1590.55	33.34
27-02-2023	1490	1495	1485	1495	33500	1555.8	1569.35	1579.2	1589.4	35.87
28-02-2023	1495	1495	1470	1490	34100	1553.7	1568.75	1578.2	1587.9	34.46
01-03-2023	1490	1490	1470	1490	15800	1551.4	1568.2	1577.467	1586.4	34.46
02-03-2023	1490	1490	1450	1490	76000	1549.4	1567.65	1576.7	1584.95	34.46
03-03-2023	1465	1485	1460	1480	68700	1547.2	1567	1575.9	1583.525	31.38
06-03-2023	1480	1485	1460	1485	42300	1544.9	1565.95	1575.133	1582.25	34.53
07-03-2023	1460	1485	1460	1485	67500	1542.8	1565.2	1574.433	1581.125	34.53
08-03-2023	1485	1485	1460	1470	36100	1540.3	1564.8	1573.6	1579.85	29.78
09-03-2023	1470	1470	1440	1455	228900	1537.6	1563.45	1572.4	1578.525	25.93
10-03-2023	1455	1460	1440	1460	80900	1535	1562.2	1571.267	1577.5	29.21
13-03-2023	1460	1460	1440	1440	3900	1532	1560.75	1570	1576.25	24.53
14-03-2023	1445	1445	1440	1440	25700	1528.8	1559.3	1568.8	1575.1	24.53
15-03-2023	1445	1445	1435	1435	1900	1525.7	1557.75	1567.6	1573.775	23.44
16-03-2023	1435	1435	1425	1430	6300	1522.5	1556.05	1566.167	1572.5	22.37
17-03-2023	1440	1440	1430	1430	6100	1519.4	1554.9	1564.767	1571.225	22.37
20-03-2023	1430	1430	1430	1430	5000	1516.4	1553.35	1563.533	1570.05	22.37
21-03-2023	1435	1435	1425	1425	3700	1513.4	1552.4	1562.267	1568.925	21.17
24-03-2023	1400	1405	1400	1405	2100	1510.1	1550.7	1560.733	1568.125	17.18
28-03-2023	1410	1410	1400	1400	3700	1506.8	1549.25	1559.267	1567.55	16.35
29-03-2023	1460	1460	1440	1460	1000	1504.7	1548.5	1558.167	1567.4	48.49
30-03-2023	1445	1445	1445	1445	18500	1502.3	1547.45	1556.9	1567.45	43.95
31-03-2023	1450	1450	1440	1445	21600	1500	1546.45	1555.633	1567.6	43.95
03-04-2023	1465	1465	1455	1460	1100	1497.9	1545.3	1554.567	1567.625	49.44
04-04-2023	1450	1480	1450	1465	3300	1495.9	1544.2	1553.567	1567.55	51.16
05-04-2023	0	1490	1490	1490	300	1494.5	1543.35	1552.7	1567.475	58.72
10-04-2023	1485	1490	1485	1485	1000	1493	1542.45	1551.8	1567.2	56.83
12-04-2023	1480	1480	1480	1480	700	1491.4	1540.75	1551	1566.7	54.92
13-04-2023	1480	1480	1455	1460	500	1489.4	1539.3	1550.067	1566.15	47.98
14-04-2023	1470	1470	1420	1445	66400	1487.2	1537.7	1549.033	1565.425	43.54
17-04-2023	1450	1450	1420	1420	3600	1484.5	1535.85	1547.767	1564.525	37.33
18-04-2023	1450	1450	1450	1450	11300	1482.4	1534.3	1546.633	1563.8	47.08
26-04-2023	1490	1490	1490	1490	100	1481.1	1533.15	1545.9	1563.375	56.74
27-04-2023	1485	0	0	1485	200	1479.8	1531.95	1545.1	1562.925	55.38
28-04-2023	1485	1510	1485	1500	1600	1479.1	1530.9	1544.433	1562.575	58.59
02-05-2023	1460	1465	1460	1465	300	1477.7	1529.6	1543.533	1562.05	49.62
03-05-2023	0	1520	1520	1520	0	1477.4	1528.8	1543.067	1561.725	59.99
04-05-2023	1520	1750	1495	1715	25500	1481	1529.95	1543.867	1562.4	77.59
05-05-2023	1600	1600	1530	1530	44200	1481.1	1529.25	1543.333	1562.05	53.53
08-05-2023	1530	1530	1425	1425	130100	1478.7	1527.5	1542.133	1561.175	45.00
09-05-2023	1485	1485	1410	1410	32500	1475.6	1525.65	1540.967	1560.125	43.92
10-05-2023	1425	1460	1410	1410	8700	1473.4	1523.75	1539.967	1559.175	43.92
11-05-2023	1435	1440	1405	1405	800	1471.3	1521.85	1538.933	1557.85	43.52
12-05-2023	1430	1450	1400	1405	35600	1469.3	1520.1	1537.867	1556.65	43.52
15-05-2023	1420	1425	1405	1415	35700	1467.5	1518.3	1536.967	1555.5	44.70
16-05-2023	1410	1410	1400	1405	13900	1465.7	1516.35	1536	1554.4	43.72
17-05-2023	1410	1415	1400	1405	6500	1463.3	1514.45	1535.133	1553.375	43.72
19-05-2023	1485	1485	1420	1435	9300	1461.6	1512.85	1534.5	1552.375	47.71
22-05-2023	1455	1455	1420	1440	9700	1460.1	1510.8	1533.767	1551.45	48.36
23-05-2023	1475	1490	1475	1475	1800	1459.3	1509.6	1533.3	1550.625	52.83
24-05-2023	1480	1480	1455	1455	2000	1458.6	1508.25	1532.633	1549.8	50.16
25-05-2023	1470	1470	1405	1410	25500	1456.9	1506.35	1531.867	1548.625	44.69
26-05-2023	1410	1410	1405	1405	500	1455.2	1504.45	1530.9	1547.45	44.11
29-05-2023	0	1425	1380	1425	3500	1453.9	1502.65	1530.1	1546.575	47.05
30-05-2023	1400	1450	1400	1450	200	1453.1	1501.25	1529.467	1545.8	50.55
31-05-2023	1415	1470	1415	1450	42800	1452.5	1499.85	1528.833	1545.05	50.55
05-06-2023	1475	1475	1430	1430	15300	1451.4	1498.15	1527.767	1544.2	47.63
06-06-2023	1520	1520	1440	1465	60500	1451	1496.9	1527.133	1543.575	52.77
07-06-2023	1475	1475	1475	1475	2600	1451.1	1495.7	1526.9	1542.975	54.16
08-06-2023	1480	1500	1480	1500	400	1452	1494.8	1526.3	1542.3	57.52
09-06-2023	1450	1500	1440	1500	600	1452.8	1493.9	1525.733	1541.65	57.52
12-06-2023	1475	1475	1475	1475	200	1453.5	1492.75	1525	1540.875	53.01
14-06-2023	1500	1530	1500	1505	14100	1454.8	1491.8	1524.467	1540.3	57.33
15-06-2023	1525	1525	1505	1505	3600	1456.2	1490.95	1523.9	1539.75	57.33
16-06-2023	1505	1505	1500	1505	5100	1457.7	1490.1	1523.267	1539.05	57.33
19-06-2023	1505	1505	1505	1505	200	1459.2	1489.3	1523	1538.375	57.33
20-06-2023	1545	1545	1505	1505	500	1460.7	1488.55	1522.467	1537.825	57.33
21-06-2023	1510	1510	1505	1510	4600	1462.4	1487.9	1522.4	1537.3	58.26
22-06-2023	1565	1565	1525	1540	10600	1465.1	1487.6	1522.167	1536.825	63.39
23-06-2023	1545	1545	1530	1530	2000	1467.7	1487.25	1522.067	1536.375	60.71
26-06-2023	1560	1565	1550	1550	5200	1469.5	1487.1	1522.167	1536	63.99
27-06-2023	1510	1555	1500	1555	10900	1471.7	1487	1522.2	1535.6	64.78
03-07-2023	1550	1550	1510	1545	4600	1473.7	1486.85	1522.2	1535.15	61.85
04-07-2023	1545	1545	1515	1525	51200	1475	1486.45	1521.867	1534.675	56.37
05-07-2023	1535	1540	1530	1530	12200	1476.3	1486.1	1521.567	1534.25	57.38
06-07-2023	1525	1525	1520	1520	4900	1476.9	1485.7	1521.2	1533.75	54.64
07-07-2023	1530	1535	1530	1535	11800	1477.9	1485.45	1520.933	1533.325	57.89
10-07-2023	1530	1530	1520	1520	10500	1478.7	1485.05	1520.067	1532.925	53.74
11-07-2023	1520	1520	1520	1520	100	1479.9	1484.65	1519.5	1532.525	53.74
12-07-2023	1520	1550	1520	1550	2100	1482	1484.6	1519.133	1532.275	60.34
13-07-2023	1595	1595	1545	1560	8000	1484.8	1484.65	1518.833	1532.025	62.27
14-07-2023	1550	1590	1540	1560	4200	1487	1484.7	1518.533	1531.725	62.27
17-07-2023	1580	1580	1550	1550	21400	1488.2	1484.65	1518.167	1531.475	58.94
18-07-2023	1575	1575	1550	1550	9000	1489.5	1484.65	1517.8	1531.2	58.94
20-07-2023	1550	1550	1535	1550	38400	1490.5	1484.8	1517.433	1530.95	58.94
21-07-2023	1535	1560	1535	1560	1000	1492.4	1485.05	1517.2	1530.75	61.51
24-07-2023	1555	1555	1555	1555	100	1493.1	1485.25	1516.9	1530.575	59.50
26-07-2023	1550	1550	1550	1555	200	1489.9	1485.45	1516.6	1530.375	59.50
27-07-2023	1595	1595	1590	1590	300	1491.1	1486.1	1516.533	1530.275	67.98
31-07-2023	1585	1585	1560	1560	15800	1493.8	1486.25	1516.267	1530.05	56.97
01-08-2023	1555	1555	1555	1555	300	1496.7	1486.15	1516	1529.9	55.36
02-08-2023	1550	1550	1550	1550	500	1499.5	1486.45	1515.667	1529.85	53.73
04-08-2023	1540	1550	1540	1550	300	1502.4	1486.85	1515.367	1529.8	53.73
07-08-2023	1590	1590	1590	1590	500	1506.1	1487.7	1515.433	1529.925	63.68
08-08-2023	1605	1605	1550	1600	600	1509.8	1488.65	1515.467	1530.175	65.66
09-08-2023	1560	1565	1555	1565	1700	1513	1489.35	1515.233	1530.25	54.44
15-08-2023	1565	1585	1565	1565	5400	1516.2	1489.75	1515.033	1530.4	54.44
16-08-2023	1570	1570	1570	1570	900	1518.9	1490.25	1514.867	1530.6	55.69
18-08-2023	1600	1600	1580	1580	2800	1521.7	1490.9	1514.433	1530.75	58.18
21-08-2023	1600	1600	1570	1575	800	1523.7	1491.5	1514.3	1530.9	56.47
22-08-2023	1580	1590	1570	1600	11800	1526.6	1492.6	1514.367	1531.125	62.40
23-08-2023	1605	1640	1600	1640	1300	1531.2	1494.05	1514.633	1531.7	69.54
24-08-2023	1610	1640	1605	1620	4500	1535.5	1495.35	1514.8	1532.05	63.09
25-08-2023	0	1655	1655	1655	400	1540.1	1497	1515.133	1532.6	68.58
28-08-2023	1655	1655	1620	1620	28500	1543.5	1498.3	1515.333	1532.975	59.11
29-08-2023	1610	1610	1610	1610	59300	1546.7	1499.6	1515.467	1533.3	56.70
30-08-2023	1605	1605	1570	1575	20300	1549.6	1500.5	1515.3	1533.225	49.14
31-08-2023	1575	1575	1570	1575	800	1551.8	1501.4	1515.2	1533.3	49.14
01-09-2023	1615	1615	1570	1600	21000	1554.3	1502.7	1515.233	1533.75	54.20
04-09-2023	1600	1600	1600	1600	1000	1556.3	1504.15	1515.3	1533.8	54.20
05-09-2023	1625	1625	1625	1625	600	1558.8	1505.8	1515.533	1534	58.93
06-09-2023	1625	1625	1580	1580	19400	1560.9	1507.2	1515.467	1533.975	49.09
07-09-2023	1580	1605	1580	1580	17300	1562.4	1508.6	1515.333	1533.95	49.09
08-09-2023	1600	1600	1600	1600	3000	1564.3	1510.25	1515.4	1534	53.13
11-09-2023	1640	1640	1605	1635	14000	1566.9	1512.3	1515.7	1534.175	59.22
12-09-2023	1610	1640	1610	1640	5000	1569.6	1514.4	1516.067	1534.65	60.02
13-09-2023	1615	1675	1615	1675	1600	1573	1516.85	1516.7	1535.1	65.16
14-09-2023	1670	1670	1670	1670	100	1576.2	1519.3	1517.333	1535.85	63.90
15-09-2023	1670	1670	1630	1670	400	1578.8	1521.95	1518	1536.325	63.90
18-09-2023	1675	1675	1675	1675	1400	1581.7	1524.7	1518.733	1536.975	64.69
19-09-2023	1630	1660	1630	1660	1200	1583.9	1526.7	1519.367	1537.6	60.40
21-09-2023	1740	1740	1670	1700	6300	1586.8	1529.25	1520.267	1538.35	66.74
22-09-2023	1690	1730	1690	1730	900	1590.5	1532.1	1521.4	1539.275	70.55
25-09-2023	1680	1690	1680	1690	200	1593.8	1534.4	1522.233	1539.85	60.58
26-09-2023	1690	1740	1690	1700	800	1597.2	1536.75	1523.133	1540.475	62.03
27-09-2023	1740	1750	1560	1650	15300	1599.8	1538.35	1523.733	1540.85	51.81
29-09-2023	1730	1730	1730	1730	8300	1603.7	1540.8	1524.867	1541.625	62.46
10-10-2023	1730	1730	1705	1710	3100	1607.5	1543.1	1525.867	1541.925	58.95
12-10-2023	1720	1720	1720	1720	100	1611.5	1545.7	1526.933	1542.5	60.16
13-10-2023	1705	1705	1705	1705	100	1614.6	1548.3	1527.933	1543	57.44
16-10-2023	1730	1730	1730	1730	200	1618	1551.4	1529.1	1543.625	60.64
17-10-2023	1790	1790	1775	1785	2300	1622.5	1554.75	1530.633	1544.525	66.59
18-10-2023	1780	1780	1730	1735	4000	1626.2	1557.2	1531.833	1545.175	58.00
20-10-2023	1735	1735	1730	1730	2800	1629.8	1559.65	1533.033	1545.8	57.21
23-10-2023	1750	1750	1735	1735	1100	1633.5	1562	1534.367	1546.45	57.83
24-10-2023	1760	1770	1710	1770	12700	1637.7	1565.05	1535.933	1547.325	61.99
25-10-2023	1780	1790	1780	1780	1300	1642.2	1567.65	1537.567	1548.225	63.11
26-10-2023	1705	1735	1705	1735	1000	1645.8	1567.85	1538.9	1548.9	55.22
27-10-2023	1785	1785	1740	1740	1700	1648.8	1569.95	1540.333	1549.6	55.88
31-10-2023	1725	1725	1725	1725	1300	1652.1	1572.95	1541.533	1550.225	53.34
01-11-2023	1750	1760	1700	1760	2000	1656.2	1576.45	1542.833	1551.05	58.13
02-11-2023	1800	1800	1760	1770	800	1660.6	1580.05	1544.5	1551.9	59.41
03-11-2023	1850	1850	1825	1825	600	1666.1	1584.25	1546.6	1553.05	65.63
06-11-2023	1735	1775	1675	1705	157400	1668.4	1587.25	1547.933	1553.675	48.25
07-11-2023	1790	1790	1710	1710	120800	1670.6	1590.2	1549.3	1554.25	48.86
08-11-2023	1690	1690	1600	1640	35000	1672.1	1592.55	1550.267	1554.45	41.50
09-11-2023	1685	1690	1630	1640	22200	1673.6	1594.9	1551.033	1554.675	41.50
10-11-2023	1685	1685	1685	1685	20000	1675.9	1597.4	1552.133	1555.125	47.40
13-11-2023	1675	1675	1675	1675	700	1677.8	1599.75	1553.2	1555.275	46.29
14-11-2023	1770	1770	1695	1700	5800	1680.3	1602	1554.433	1555.8	49.49
15-11-2023	1750	1760	1700	1700	18300	1682.3	1604.45	1555.833	1556.35	49.49
16-11-2023	1675	1705	1675	1720	22900	1683.9	1607.55	1557.333	1556.95	52.14
17-11-2023	1750	2130	1725	1775	1690800	1687	1611.25	1559.233	1557.85	58.58
20-11-2023	1760	1885	1760	1830	244300	1690.5	1615.3	1561.5	1558.975	63.82
21-11-2023	1825	1825	1680	1725	233200	1692.6	1618.05	1563.067	1559.65	50.65
22-11-2023	1715	1725	1580	1600	174900	1692.4	1619.55	1563.867	1559.7	40.05
23-11-2023	1560	1640	1405	1585	317800	1692.6	1621.1	1564.533	1559.625	39.00
24-11-2023	1595	1650	1510	1650	147200	1694.1	1622.95	1565.633	1559.925	45.67
27-11-2023	1585	1670	1560	1620	60700	1694.5	1624.4	1566.633	1560.05	43.31
28-11-2023	1655	1655	1585	1620	107700	1694.9	1625.6	1567.733	1560.2	43.31
29-11-2023	1605	1610	1580	1580	10600	1694	1626.4	1568.533	1560.15	40.11
30-11-2023	1610	1610	1585	1600	22100	1694.4	1627.65	1569.6	1560.2	42.41
01-12-2023	1585	1590	1550	1575	11800	1694.3	1628.35	1570.5	1560.075	40.33
04-12-2023	1605	1605	1580	1600	13200	1694.3	1629.3	1571.6	1560.125	43.32
05-12-2023	1600	1615	1595	1595	16100	1693.5	1630.2	1572.7	1560.15	42.86
06-12-2023	1595	1610	1595	1610	15000	1692.9	1631.25	1573.9	1560.275	44.76
07-12-2023	1630	1630	1605	1610	11700	1691.6	1632.3	1575.1	1560.425	44.76
08-12-2023	1610	1640	1605	1620	24000	1690.6	1633.4	1576.4	1560.65	46.15
11-12-2023	1635	1635	1580	1600	22600	1689.2	1634	1577.7	1560.8	43.78
12-12-2023	1600	1615	1590	1600	12800	1687.7	1634.7	1579.033	1560.975	43.78
13-12-2023	1600	1605	1595	1600	18000	1686.5	1635.2	1579.967	1561.15	43.78
14-12-2023	1595	1595	1575	1580	15800	1684.1	1635.45	1580.867	1561.225	41.14
15-12-2023	1635	1635	1605	1625	19000	1682	1636.25	1582.067	1561.55	48.64
18-12-2023	1660	1660	1605	1615	3600	1680.5	1637.15	1583.1	1561.8	47.20
19-12-2023	1605	1610	1605	1605	10400	1678.6	1637.9	1584.033	1562	45.74
20-12-2023	1610	1630	1610	1610	9100	1677.8	1638.8	1584.833	1562.25	46.63
21-12-2023	1620	1630	1610	1630	5100	1675.8	1639.75	1585.8	1562.6	50.14
22-12-2023	1615	1640	1615	1635	1100	1674.3	1640.9	1586.833	1562.975	51.01
27-12-2023	1640	1640	1600	1600	24500	1671.9	1641.7	1587.767	1563.175	45.09
28-12-2023	1635	1635	1615	1640	4800	1670.6	1642.6	1589.067	1563.6	51.96
29-12-2023	1650	1650	1620	1630	5400	1668.6	1643.3	1590.467	1563.975	50.26
02-01-2024	1695	1695	1660	1665	12300	1666.2	1644.35	1591.9	1564.525	55.70
03-01-2024	1655	1715	1655	1715	13100	1665.8	1646	1593.4	1565.325	62.08
04-01-2024	1735	1750	1730	1730	13400	1665.8	1647.8	1595.033	1566.225	63.76
05-01-2024	1780	1825	1770	1825	34800	1667.6	1650.55	1597.2	1567.675	72.19
08-01-2024	1805	1825	1805	1815	20200	1668.5	1653.1	1599.533	1569.075	70.33
09-01-2024	1800	1825	1790	1790	5900	1668.7	1655.45	1601.333	1570.35	65.79
10-01-2024	1825	1825	1800	1805	3700	1670.1	1657.95	1601.933	1571.7	67.16
11-01-2024	1810	1820	1810	1820	3700	1671.7	1660.25	1603.867	1573.175	68.52
12-01-2024	1815	1820	1770	1800	1000	1673.2	1662.65	1606.367	1574.45	64.67
15-01-2024	1800	1800	1790	1795	3700	1673.9	1665.05	1608.933	1575.6	63.71
16-01-2024	1840	1840	1805	1805	9700	1674.6	1667.6	1611.567	1577.025	64.84
17-01-2024	1790	1830	1790	1830	7900	1674.7	1670.4	1614.4	1578.625	67.55
18-01-2024	1835	1835	1800	1825	6200	1677.1	1672.75	1617.2	1580.225	66.45
19-01-2024	1800	1805	1790	1790	10000	1678.7	1674.65	1619.7	1581.65	59.15
22-01-2024	1800	1810	1790	1810	3600	1682.1	1677.1	1622.4	1583.225	61.74
23-01-2024	1805	1815	1800	1800	33000	1685.3	1679.45	1625.033	1584.6	59.70
24-01-2024	1800	1800	1800	1800	5000	1687.6	1681.75	1627.467	1586	59.70
25-01-2024	1840	1840	1790	1790	600	1689.9	1683.85	1629.8	1587.375	57.51
26-01-2024	1775	1775	1775	1775	2400	1691.4	1685.85	1631.8	1588.675	54.28
29-01-2024	1810	1810	1810	1810	4200	1693.6	1687.95	1634.167	1590.275	59.93
30-01-2024	1800	1825	1800	1820	500	1695.6	1689.75	1636.9	1591.9	61.40
31-01-2024	1825	1825	1825	1825	3000	1696.6	1691.8	1639.7	1593.575	62.14
01-02-2024	1800	1835	1800	1830	2200	1696.6	1693.55	1642.4	1595.275	62.92
02-02-2024	1825	1825	1800	1800	15000	1698.1	1695.35	1644.733	1596.825	55.59
05-02-2024	1750	1800	1700	1800	2200	1702.1	1697.25	1647.067	1598.425	55.59
06-02-2024	1770	1825	1770	1825	7100	1706.9	1699.75	1649.7	1600.125	60.08
07-02-2024	1785	1795	1780	1780	4000	1709.5	1701.8	1651.8	1601.6	50.23
12-02-2024	1780	1780	1770	1775	800	1712.6	1703.55	1653.8	1603.125	49.26
13-02-2024	1780	1820	1780	1805	3300	1716.3	1705.6	1655.833	1604.875	54.87
15-02-2024	1820	1820	1800	1800	1400	1720.7	1707.35	1657.833	1606.575	53.81
16-02-2024	1780	1795	1780	1790	5100	1724.5	1709.45	1659.933	1608.325	51.64
19-02-2024	1790	1810	1790	1810	1100	1729.2	1711.75	1661.967	1610.175	55.50
21-02-2024	1805	2130	1725	1750	74400	1732.2	1713.25	1663.6	1611.75	44.13
22-02-2024	1775	1825	1775	1820	5800	1736.7	1715.1	1665.7	1613.7	55.57
23-02-2024	1850	1850	1780	1800	3300	1740.5	1716.7	1667.667	1615.55	52.27
26-02-2024	1795	1800	1795	1800	2600	1744.3	1717.95	1669.633	1617.4	52.27
27-02-2024	1840	1840	1800	1825	10600	1748.4	1719.5	1671.733	1619.4	56.05
28-02-2024	1820	1820	1810	1810	1500	1752.6	1720.9	1673.533	1621.425	53.32
29-02-2024	1825	1825	1825	1825	1900	1757.1	1722.4	1675.5	1623.55	55.65
01-03-2024	1840	1845	1840	1845	300	1762	1724.25	1677.467	1625.475	58.60
04-03-2024	1845	1845	1790	1790	2000	1766.2	1725.15	1679.033	1627.2	48.94
05-03-2024	1850	1855	1810	1810	4200	1769.9	1725.95	1680.8	1629.025	52.04
07-03-2024	1860	1895	1800	1895	15400	1775.5	1728	1683.267	1631.2	62.46
08-03-2024	1860	1920	1830	1845	85500	1780.3	1729.45	1685.367	1633.1	54.90
13-03-2024	1945	1945	1910	1920	22400	1786.5	1732.15	1688.033	1635.25	62.28
14-03-2024	1920	1920	1880	1880	800	1791.5	1733.65	1690.333	1637.225	56.93
15-03-2024	1900	1900	1860	1860	13200	1796	1735.15	1692.6	1639.125	54.41
19-03-2024	1900	1900	1850	1850	1100	1801	1736.45	1694.8	1641.075	53.15
20-03-2024	1905	1905	1860	1880	1400	1805.8	1738.2	1697	1643.25	56.42
21-03-2024	1910	1910	1900	1900	10100	1811.2	1739.9	1699.267	1645.65	58.50
22-03-2024	1910	1910	1870	1900	145700	1815.9	1741.05	1701.533	1647.9	58.50
25-03-2024	1910	1910	1900	1900	2800	1819.6	1742.7	1703.867	1649.95	58.50
26-03-2024	1980	1980	1920	1920	2400	1823.4	1744.6	1706.333	1652.125	60.84
27-03-2024	1900	1900	1900	1900	700	1824.9	1746.25	1708.667	1654.125	57.36
28-03-2024	2030	2030	2000	1975	3300	1828.1	1748.3	1711.433	1656.675	65.36
01-04-2024	1980	1980	1955	1955	19600	1831.4	1750.05	1714.1	1658.85	62.02
03-04-2024	1990	1990	1980	1980	3000	1834.9	1752.5	1716.933	1660.175	64.46
04-04-2024	2000	2000	1995	1995	5500	1838.4	1755.05	1719.633	1662.5	65.88
05-04-2024	1950	1960	1950	1960	400	1841.6	1757.4	1722.3	1665.175	59.87
16-04-2024	1960	1960	1955	1955	17300	1844.8	1759.35	1724.967	1667.9	59.05
17-04-2024	1975	1975	1955	1960	23900	1847.9	1761.25	1727.7	1670.65	59.65
18-04-2024	2020	2030	1970	1975	39600	1850.8	1762.75	1730.533	1673.5	61.47
19-04-2024	1955	1955	1950	1950	2000	1853.3	1765.2	1732.933	1676.225	56.85
22-04-2024	2000	2090	1990	2020	70800	1857.9	1768.3	1735.733	1679.25	64.83
23-04-2024	2090	2090	2040	2050	56600	1862.7	1772.4	1738.967	1682.475	67.59
24-04-2024	2000	2080	2000	2060	53700	1867.9	1776.6	1742.267	1685.75	68.48
25-04-2024	2100	2100	2050	2080	38200	1873.5	1780.55	1745.667	1688.975	70.24
26-04-2024	2080	2080	2050	2060	54400	1878.9	1784.4	1748.867	1692.075	66.26
29-04-2024	2090	2090	2050	2060	47600	1884.6	1788	1752.1	1695	66.26
30-04-2024	2060	2090	2060	2070	53000	1889.8	1791.7	1755.233	1698.075	67.33
02-05-2024	2050	2060	2050	2050	45200	1894.4	1795	1757.967	1701.275	63.01
03-05-2024	2060	2060	2000	2030	23900	1898.5	1797.55	1760.7	1704.4	58.94
06-05-2024	2020	2020	2010	2010	17200	1902.1	1799.35	1763.067	1707.325	55.11
07-05-2024	1980	1980	1980	1980	9300	1905.7	1801.9	1765.467	1709.975	49.87
08-05-2024	2000	2000	1970	1970	10900	1909.1	1805.6	1767.867	1712.575	48.22
13-05-2024	1970	1980	1960	1980	13500	1912.2	1809.55	1770.567	1715.325	50.00
14-05-2024	1970	1970	1960	1970	3500	1916	1812.75	1773.2	1717.85	48.22
15-05-2024	1950	1950	1920	1920	1300	1918.9	1815.75	1775.333	1720.075	40.45
16-05-2024	1945	1945	1905	1905	800	1920.9	1818.6	1777.367	1722.1	38.45
17-05-2024	1950	1950	1935	1935	700	1923.6	1822.15	1779.433	1724.275	44.38
20-05-2024	1935	1935	1900	1900	200	1925.8	1825.15	1781.567	1726.4	39.59
21-05-2024	1920	1920	1880	1915	2200	1927.9	1828.55	1783.8	1728.45	42.45
22-05-2024	1905	1905	1850	1850	22200	1929.9	1831.05	1785.467	1730.175	34.76
27-05-2024	1900	1900	1840	1840	24100	1930.3	1833.5	1786.833	1731.85	33.75
28-05-2024	1865	1870	1835	1840	24800	1931.1	1835.8	1788.167	1733.525	33.75
29-05-2024	0	1805	1800	1805	5600	1931.2	1837.75	1789.033	1735.025	30.17

Mark

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

Detail

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